date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-20 09:30:00,35.06,35.15,34.63,34.71,61498.143,32.1615,32.2441,31.7671,31.8405,61498.143
2015-07-20 10:00:00,34.71,34.89,34.71,34.89,12988.944,31.8405,32.0056,31.8405,32.0056,12988.944
2015-07-20 10:30:00,34.89,35.0,34.85,34.95,15313.1445,32.0056,32.1065,31.9689,32.0606,15313.1445
2015-07-20 11:00:00,34.96,35.25,34.93,35.03,33240.11175,32.0698,32.3358,32.0423,32.134,33240.1117
2015-07-20 11:30:00,34.99,35.0,34.81,34.81,7967.13975,32.0973,32.1065,31.9322,31.9322,7967.1398
2015-07-20 12:00:00,34.81,34.85,34.81,34.84,4066.2675,31.9322,31.9689,31.9322,31.9597,4066.2675
2015-07-20 12:30:00,34.81,34.86,34.79,34.84,5113.53,31.9322,31.9781,31.9139,31.9597,5113.53
2015-07-20 13:00:00,34.82,34.86,34.79,34.82,4313.277,31.9414,31.9781,31.9139,31.9414,4313.277
2015-07-20 13:30:00,34.85,34.85,34.81,34.85,7372.00575,31.9689,31.9689,31.9322,31.9689,7372.0058
2015-07-20 14:00:00,34.84,34.85,34.81,34.84,19822.15125,31.9597,31.9689,31.9322,31.9597,19822.1512
2015-07-20 14:30:00,34.82,34.86,34.81,34.82,8667.0,31.9414,31.9781,31.9322,31.9414,8667.0
2015-07-20 15:00:00,34.82,34.85,34.79,34.85,22902.5475,31.9414,31.9689,31.9139,31.9689,22902.5475
2015-07-20 15:30:00,34.84,34.86,34.79,34.82,43384.113,31.9597,31.9781,31.9139,31.9414,43384.113
2015-07-21 09:30:00,34.89,35.15,34.81,34.97,7863.858,32.0056,32.2441,31.9322,32.079,7863.858
2015-07-21 10:00:00,34.97,34.99,34.82,34.95,21214.64925,32.079,32.0973,31.9414,32.0606,21214.6492
2015-07-21 10:30:00,34.95,35.02,34.93,34.96,16057.062,32.0606,32.1248,32.0423,32.0698,16057.062
2015-07-21 11:00:00,34.99,35.06,34.95,35.03,12874.8285,32.0973,32.1615,32.0606,32.134,12874.8285
2015-07-21 11:30:00,35.03,35.1,35.02,35.07,8498.71575,32.134,32.1982,32.1248,32.1707,8498.7158
2015-07-21 12:00:00,35.08,35.1,35.03,35.06,4419.44775,32.1799,32.1982,32.134,32.1615,4419.4478
2015-07-21 12:30:00,35.06,35.1,35.04,35.1,2281.58775,32.1615,32.1982,32.1432,32.1982,2281.5878
2015-07-21 13:00:00,35.11,35.13,35.07,35.1,2609.48925,32.2074,32.2257,32.1707,32.1982,2609.4892
2015-07-21 13:30:00,35.1,35.1,35.03,35.08,3377.241,32.1982,32.1982,32.134,32.1799,3377.241
2015-07-21 14:00:00,35.08,35.1,34.99,35.04,2792.2185,32.1799,32.1982,32.0973,32.1432,2792.2185
2015-07-21 14:30:00,35.02,35.06,34.93,34.99,4525.6185,32.1248,32.1615,32.0423,32.0973,4525.6185
2015-07-21 15:00:00,35.0,35.06,34.97,35.06,5496.3225,32.1065,32.1615,32.079,32.1615,5496.3225
2015-07-21 15:30:00,35.04,35.11,34.99,35.03,22973.328,32.1432,32.2074,32.0973,32.134,22973.328
2015-07-22 09:30:00,34.71,34.77,34.49,34.6,37573.61175,31.8405,31.8955,31.6387,31.7396,37573.6117
2015-07-22 10:00:00,34.6,34.61,34.52,34.56,10079.721,31.7396,31.7487,31.6662,31.7029,10079.721
2015-07-22 10:30:00,34.54,34.6,34.54,34.54,3636.52875,31.6845,31.7396,31.6845,31.6845,3636.5288
2015-07-22 11:00:00,34.52,34.52,34.41,34.5,4477.95,31.6662,31.6662,31.5653,31.6478,4477.95
2015-07-22 11:30:00,34.52,34.56,34.45,34.45,1969.57575,31.6662,31.7029,31.602,31.602,1969.5758
2015-07-22 12:00:00,34.42,34.43,34.41,34.41,3827.925,31.5744,31.5836,31.5653,31.5653,3827.925
2015-07-22 12:30:00,34.42,34.42,34.35,34.38,4164.4935,31.5744,31.5744,31.5102,31.5378,4164.4935
2015-07-22 13:00:00,34.35,34.38,34.34,34.34,5705.775,31.5102,31.5378,31.5011,31.5011,5705.775
2015-07-22 13:30:00,34.34,34.48,34.34,34.39,2094.525,31.5011,31.6295,31.5011,31.5469,2094.525
2015-07-22 14:00:00,34.38,34.42,34.35,34.41,1588.95,31.5378,31.5744,31.5102,31.5653,1588.95
2015-07-22 14:30:00,34.42,34.42,34.36,34.39,5100.5295,31.5744,31.5744,31.5194,31.5469,5100.5295
2015-07-22 15:00:00,34.39,34.41,34.3,34.31,4966.91325,31.5469,31.5653,31.4644,31.4735,4966.9132
2015-07-22 15:30:00,34.32,34.34,34.28,34.3,17069.6565,31.4827,31.5011,31.446,31.4644,17069.6565
2015-07-23 09:30:00,34.42,34.42,34.16,34.34,4388.391,31.5744,31.5744,31.3359,31.5011,4388.391
2015-07-23 10:00:00,34.38,34.42,34.36,34.42,2597.93325,31.5378,31.5744,31.5194,31.5744,2597.9332
2015-07-23 10:30:00,34.43,34.43,34.35,34.35,3250.125,31.5836,31.5836,31.5102,31.5102,3250.125
2015-07-23 11:00:00,34.38,34.38,34.18,34.18,2889.0,31.5378,31.5378,31.3543,31.3543,2889.0
2015-07-23 11:30:00,34.17,34.24,34.12,34.12,1083.375,31.3451,31.4093,31.2992,31.2992,1083.375
2015-07-23 12:00:00,34.06,34.1,34.05,34.05,1036.42875,31.2442,31.2809,31.235,31.235,1036.4288
2015-07-23 12:30:00,34.02,34.23,34.02,34.23,14866.794,31.2075,31.4002,31.2075,31.4002,14866.794
2015-07-23 13:00:00,34.18,34.21,34.13,34.13,6680.8125,31.3543,31.3818,31.3084,31.3084,6680.8125
2015-07-23 13:30:00,34.13,34.25,34.13,34.24,2904.16725,31.3084,31.4185,31.3084,31.4093,2904.1672
2015-07-23 14:00:00,34.24,34.25,34.09,34.12,12722.43375,31.4093,31.4185,31.2717,31.2992,12722.4338
2015-07-23 14:30:00,34.12,34.14,34.07,34.12,5312.14875,31.2992,31.3176,31.2534,31.2992,5312.1488
2015-07-23 15:00:00,34.12,34.14,34.09,34.12,3645.19575,31.2992,31.3176,31.2717,31.2992,3645.1958
2015-07-23 15:30:00,34.12,34.2,34.07,34.17,19185.849,31.2992,31.3726,31.2534,31.3451,19185.849
2015-07-24 09:30:00,33.92,34.28,33.91,34.27,12124.41075,31.1158,31.446,31.1066,31.4368,12124.4107
2015-07-24 10:00:00,34.25,34.25,34.14,34.21,14229.04725,31.4185,31.4185,31.3176,31.3818,14229.0472
2015-07-24 10:30:00,34.2,34.25,34.09,34.17,22969.71675,31.3726,31.4185,31.2717,31.3451,22969.7168
2015-07-24 11:00:00,34.2,34.34,34.2,34.31,9720.76275,31.3726,31.5011,31.3726,31.4735,9720.7628
2015-07-24 11:30:00,34.24,34.25,34.21,34.24,3683.475,31.4093,31.4185,31.3818,31.4093,3683.475
2015-07-24 12:00:00,34.25,34.31,34.2,34.27,4493.8395,31.4185,31.4735,31.3726,31.4368,4493.8395
2015-07-24 12:30:00,34.24,34.24,34.16,34.16,2270.03175,31.4093,31.4093,31.3359,31.3359,2270.0318
2015-07-24 13:00:00,34.17,34.23,34.14,34.23,3755.7,31.3451,31.4002,31.3176,31.4002,3755.7
2015-07-24 13:30:00,34.21,34.23,34.16,34.16,3965.87475,31.3818,31.4002,31.3359,31.3359,3965.8748
2015-07-24 14:00:00,34.16,34.16,33.99,34.0,5647.995,31.3359,31.3359,31.18,31.1892,5647.995
2015-07-24 14:30:00,34.0,34.0,33.85,33.89,7982.307,31.1892,31.1892,31.0516,31.0883,7982.307
2015-07-24 15:00:00,33.84,33.85,33.73,33.81,11639.781,31.0424,31.0516,30.9415,31.0149,11639.781
2015-07-24 15:30:00,33.82,34.0,33.78,34.0,28234.197,31.024,31.1892,30.9874,31.1892,28234.197
2015-07-27 09:30:00,33.81,33.96,33.81,33.92,5577.2145,31.0149,31.1525,31.0149,31.1158,5577.2145
2015-07-27 10:00:00,33.95,33.96,33.81,33.81,4839.075,31.1433,31.1525,31.0149,31.0149,4839.075
2015-07-27 10:30:00,33.8,33.88,33.78,33.87,3972.375,31.0057,31.0791,30.9874,31.0699,3972.375
2015-07-27 11:00:00,33.87,33.91,33.76,33.85,4389.11325,31.0699,31.1066,30.969,31.0516,4389.1132
2015-07-27 11:30:00,33.84,33.85,33.77,33.78,2744.55,31.0424,31.0516,30.9782,30.9874,2744.55
2015-07-27 12:00:00,33.82,33.91,33.82,33.89,3538.30275,31.024,31.1066,31.024,31.0883,3538.3028
2015-07-27 12:30:00,33.88,33.89,33.8,33.81,4148.604,31.0791,31.0883,31.0057,31.0149,4148.604
2015-07-27 13:00:00,33.81,33.84,33.74,33.74,5016.7485,31.0149,31.0424,30.9507,30.9507,5016.7485
2015-07-27 13:30:00,33.74,33.88,33.74,33.85,7133.66325,30.9507,31.0791,30.9507,31.0516,7133.6632
2015-07-27 14:00:00,33.85,33.91,33.85,33.88,21393.045,31.0516,31.1066,31.0516,31.0791,21393.045
2015-07-27 14:30:00,33.89,33.95,33.85,33.94,9064.2375,31.0883,31.1433,31.0516,31.1341,9064.2375
2015-07-27 15:00:00,33.92,33.94,33.87,33.91,16436.9655,31.1158,31.1341,31.0699,31.1066,16436.9655
2015-07-27 15:30:00,33.89,33.96,33.87,33.91,26816.42025,31.0883,31.1525,31.0699,31.1066,26816.4202
2015-07-28 09:30:00,34.05,34.23,33.92,34.2,11584.16775,31.235,31.4002,31.1158,31.3726,11584.1678
2015-07-28 10:00:00,34.21,34.24,34.14,34.16,8963.1225,31.3818,31.4093,31.3176,31.3359,8963.1225
2015-07-28 10:30:00,34.14,34.45,34.14,34.45,11982.1275,31.3176,31.602,31.3176,31.602,11982.1275
2015-07-28 11:00:00,34.43,34.63,34.41,34.63,9103.239,31.5836,31.7671,31.5653,31.7671,9103.239
2015-07-28 11:30:00,34.61,34.64,34.43,34.46,9049.7925,31.7487,31.7763,31.5836,31.6111,9049.7925
2015-07-28 12:00:00,34.45,34.61,34.43,34.6,7150.275,31.602,31.7487,31.5836,31.7396,7150.275
2015-07-28 12:30:00,34.63,34.64,34.56,34.56,6446.08125,31.7671,31.7763,31.7029,31.7029,6446.0812
2015-07-28 13:00:00,34.57,34.64,34.56,34.6,7785.855,31.712,31.7763,31.7029,31.7396,7785.855
2015-07-28 13:30:00,34.6,34.77,34.59,34.74,3557.8035,31.7396,31.8955,31.7304,31.868,3557.8035
2015-07-28 14:00:00,34.74,34.79,34.72,34.72,5344.65,31.868,31.9139,31.8496,31.8496,5344.65
2015-07-28 14:30:00,34.71,34.75,34.61,34.75,5866.83675,31.8405,31.8772,31.7487,31.8772,5866.8368
2015-07-28 15:00:00,34.75,34.75,34.64,34.74,10011.8295,31.8772,31.8772,31.7763,31.868,10011.8295
2015-07-28 15:30:00,34.74,34.78,34.68,34.71,20880.96975,31.868,31.9047,31.8129,31.8405,20880.9698
2015-07-29 09:30:00,34.77,34.77,34.56,34.7,4177.494,31.8955,31.8955,31.7029,31.8313,4177.494
2015-07-29 10:00:00,34.71,34.9,34.71,34.88,9317.025,31.8405,32.0148,31.8405,31.9964,9317.025
2015-07-29 10:30:00,34.89,34.89,34.74,34.75,10152.66825,32.0056,32.0056,31.868,31.8772,10152.6682
2015-07-29 11:00:00,34.75,34.81,34.75,34.81,4130.54775,31.8772,31.9322,31.8772,31.9322,4130.5478
2015-07-29 11:30:00,34.81,34.89,34.81,34.89,5498.48925,31.9322,32.0056,31.9322,32.0056,5498.4892
2015-07-29 12:00:00,34.88,34.9,34.88,34.89,2311.2,31.9964,32.0148,31.9964,32.0056,2311.2
2015-07-29 12:30:00,34.9,35.0,34.86,34.97,4405.725,32.0148,32.1065,31.9781,32.079,4405.725
2015-07-29 13:00:00,34.99,35.08,34.99,35.08,4081.43475,32.0973,32.1799,32.0973,32.1799,4081.4348
2015-07-29 13:30:00,35.1,35.25,35.1,35.24,5886.3375,32.1982,32.3358,32.1982,32.3267,5886.3375
2015-07-29 14:00:00,35.24,35.29,35.02,35.17,6969.7125,32.3267,32.3725,32.1248,32.2624,6969.7125
2015-07-29 14:30:00,35.11,35.14,35.06,35.13,11588.50125,32.2074,32.2349,32.1615,32.2257,11588.5012
2015-07-29 15:00:00,35.13,35.21,35.1,35.21,5042.02725,32.2257,32.2991,32.1982,32.2991,5042.0272
2015-07-29 15:30:00,35.21,35.61,35.14,35.54,69544.008,32.2991,32.6661,32.2349,32.6019,69544.008
2015-07-30 09:30:00,35.67,35.87,35.43,35.8,18413.76375,32.7211,32.9046,32.5009,32.8404,18413.7637
2015-07-30 10:00:00,35.78,36.4,35.69,36.12,26687.1375,32.822,33.3908,32.7395,33.1339,26687.1375
2015-07-30 10:30:00,36.15,36.97,36.14,36.8,21595.275,33.1614,33.9136,33.1522,33.7577,21595.275
2015-07-30 11:00:00,36.91,37.02,36.29,36.52,24809.2875,33.8586,33.9595,33.2898,33.5008,24809.2875
2015-07-30 11:30:00,36.54,36.8,36.44,36.47,17550.675,33.5192,33.7577,33.4274,33.455,17550.675
2015-07-30 12:00:00,36.47,36.62,36.39,36.44,11987.18325,33.455,33.5926,33.3816,33.4274,11987.1832
2015-07-30 12:30:00,36.44,36.44,36.26,36.32,6500.25,33.4274,33.4274,33.2623,33.3174,6500.25
2015-07-30 13:00:00,36.33,36.69,36.33,36.69,9182.6865,33.3265,33.6568,33.3265,33.6568,9182.6865
2015-07-30 13:30:00,36.7,36.84,36.66,36.73,10687.13325,33.666,33.7944,33.6293,33.6935,10687.1333
2015-07-30 14:00:00,36.72,37.2,36.72,37.2,21873.34125,33.6843,34.1246,33.6843,34.1246,21873.3412
2015-07-30 14:30:00,37.2,37.85,37.11,37.85,37631.39175,34.1246,34.7209,34.0421,34.7209,37631.3918
2015-07-30 15:00:00,37.83,37.94,37.59,37.6,38719.8225,34.7025,34.8034,34.4824,34.4915,38719.8225
2015-07-30 15:30:00,37.59,37.66,37.52,37.54,71828.48475,34.4824,34.5466,34.4182,34.4365,71828.4848
2015-07-31 09:30:00,37.76,38.23,37.76,37.98,20836.9125,34.6383,35.0695,34.6383,34.8401,20836.9125
2015-07-31 10:00:00,37.91,38.09,37.74,38.08,19396.02375,34.7759,34.941,34.62,34.9319,19396.0238
2015-07-31 10:30:00,38.09,38.21,38.06,38.21,12375.75375,34.941,35.0511,34.9135,35.0511,12375.7538
2015-07-31 11:00:00,38.21,38.31,38.14,38.31,9786.4875,35.0511,35.1429,34.9869,35.1429,9786.4875
2015-07-31 11:30:00,38.31,38.37,38.1,38.12,12975.22125,35.1429,35.1979,34.9502,34.9686,12975.2212
2015-07-31 12:00:00,38.09,38.14,38.01,38.09,18556.76925,34.941,34.9869,34.8677,34.941,18556.7692
2015-07-31 12:30:00,38.06,38.06,37.87,37.92,10111.5,34.9135,34.9135,34.7392,34.7851,10111.5
2015-07-31 13:00:00,37.91,37.92,37.73,37.73,8837.451,34.7759,34.7851,34.6108,34.6108,8837.451
2015-07-31 13:30:00,37.72,37.74,37.66,37.69,6333.41025,34.6016,34.62,34.5466,34.5741,6333.4102
2015-07-31 14:00:00,37.7,37.76,37.62,37.65,13044.55725,34.5833,34.6383,34.5099,34.5374,13044.5572
2015-07-31 14:30:00,37.65,37.72,37.63,37.66,14870.40525,34.5374,34.6016,34.5191,34.5466,14870.4052
2015-07-31 15:00:00,37.67,37.72,37.6,37.63,14123.59875,34.5558,34.6016,34.4915,34.5191,14123.5988
2015-07-31 15:30:00,37.62,37.81,37.62,37.69,51920.38575,34.5099,34.6842,34.5099,34.5741,51920.3858
2015-08-03 09:30:00,37.58,37.58,37.11,37.19,3485.5785,34.4732,34.4732,34.0421,34.1154,3485.5785
2015-08-03 10:00:00,37.2,37.22,37.08,37.08,3278.29275,34.1246,34.143,34.0145,34.0145,3278.2928
2015-08-03 10:30:00,37.13,37.16,37.02,37.06,3427.07625,34.0604,34.0879,33.9595,33.9962,3427.0762
2015-08-03 11:00:00,37.02,37.12,37.0,37.01,3621.3615,33.9595,34.0512,33.9412,33.9503,3621.3615
2015-08-03 11:30:00,36.98,37.04,36.87,36.97,5344.65,33.9228,33.9778,33.8219,33.9136,5344.65
2015-08-03 12:00:00,36.93,37.0,36.87,36.87,3611.25,33.8769,33.9412,33.8219,33.8219,3611.25
2015-08-03 12:30:00,36.87,36.91,36.79,36.79,10093.44375,33.8219,33.8586,33.7485,33.7485,10093.4438
2015-08-03 13:00:00,36.83,37.04,36.82,37.04,3394.575,33.7852,33.9778,33.776,33.9778,3394.575
2015-08-03 13:30:00,37.02,37.02,36.87,36.98,2932.335,33.9595,33.9595,33.8219,33.9228,2932.335
2015-08-03 14:00:00,36.97,37.09,36.93,37.09,6861.375,33.9136,34.0237,33.8769,34.0237,6861.375
2015-08-03 14:30:00,37.09,37.16,37.08,37.11,4925.02275,34.0237,34.0879,34.0145,34.0421,4925.0228
2015-08-03 15:00:00,37.13,37.27,37.11,37.24,18863.00325,34.0604,34.1888,34.0421,34.1613,18863.0033
2015-08-03 15:30:00,37.27,37.47,37.23,37.42,56322.4995,34.1888,34.3723,34.1521,34.3264,56322.4995
2015-08-04 09:30:00,37.48,37.76,37.42,37.42,6740.75925,34.3815,34.6383,34.3264,34.3264,6740.7592
2015-08-04 10:00:00,37.41,37.45,37.33,37.37,6750.1485,34.3173,34.3539,34.2439,34.2806,6750.1485
2015-08-04 10:30:00,37.34,37.38,37.19,37.24,6669.2565,34.253,34.2897,34.1154,34.1613,6669.2565
2015-08-04 11:00:00,37.24,37.41,37.23,37.36,11821.06575,34.1613,34.3173,34.1521,34.2714,11821.0658
2015-08-04 11:30:00,37.3,37.48,37.3,37.4,6428.025,34.2163,34.3815,34.2163,34.3081,6428.025
2015-08-04 12:00:00,37.4,37.42,37.29,37.36,9805.266,34.3081,34.3264,34.2072,34.2714,9805.266
2015-08-04 12:30:00,37.36,37.47,37.33,37.41,11122.65,34.2714,34.3723,34.2439,34.3173,11122.65
2015-08-04 13:00:00,37.38,37.44,37.31,37.38,9288.135,34.2897,34.3448,34.2255,34.2897,9288.135
2015-08-04 13:30:00,37.38,37.4,37.2,37.33,12157.63425,34.2897,34.3081,34.1246,34.2439,12157.6342
2015-08-04 14:00:00,37.31,37.4,37.29,37.4,22680.0945,34.2255,34.3081,34.2072,34.3081,22680.0945
2015-08-04 14:30:00,37.41,37.41,37.3,37.37,13289.4,34.3173,34.3173,34.2163,34.2806,13289.4
2015-08-04 15:00:00,37.4,37.41,37.29,37.31,25145.13375,34.3081,34.3173,34.2072,34.2255,25145.1338
2015-08-04 15:30:00,37.31,37.49,37.31,37.4,32049.1215,34.2255,34.3906,34.2255,34.3081,32049.1215
2015-08-05 09:30:00,37.63,38.01,37.63,37.98,5973.0075,34.5191,34.8677,34.5191,34.8401,5973.0075
2015-08-05 10:00:00,37.99,38.09,37.91,38.08,7836.4125,34.8493,34.941,34.7759,34.9319,7836.4125
2015-08-05 10:30:00,38.09,38.16,37.95,37.99,8233.65,34.941,35.0053,34.8126,34.8493,8233.65
2015-08-05 11:00:00,37.99,38.09,37.96,38.08,5325.8715,34.8493,34.941,34.8218,34.9319,5325.8715
2015-08-05 11:30:00,38.05,38.08,37.96,37.96,7294.725,34.9043,34.9319,34.8218,34.8218,7294.725
2015-08-05 12:00:00,37.98,38.03,37.96,37.98,3873.42675,34.8401,34.886,34.8218,34.8401,3873.4268
2015-08-05 12:30:00,37.98,38.08,37.96,38.08,20762.52075,34.8401,34.9319,34.8218,34.9319,20762.5208
2015-08-05 13:00:00,38.05,38.09,37.98,38.09,10748.5245,34.9043,34.941,34.8401,34.941,10748.5245
2015-08-05 13:30:00,38.06,38.19,38.06,38.13,3823.5915,34.9135,35.0328,34.9135,34.9777,3823.5915
2015-08-05 14:00:00,38.13,38.21,38.12,38.21,4189.05,34.9777,35.0511,34.9686,35.0511,4189.05
2015-08-05 14:30:00,38.19,38.19,38.08,38.09,7311.33675,35.0328,35.0328,34.9319,34.941,7311.3368
2015-08-05 15:00:00,38.09,38.14,38.09,38.1,6178.84875,34.941,34.9869,34.941,34.9502,6178.8488
2015-08-05 15:30:00,38.12,38.14,38.09,38.12,16230.402,34.9686,34.9869,34.941,34.9686,16230.402
2015-08-06 09:30:00,38.2,38.23,37.96,38.05,6025.0095,35.1336,35.1612,34.9129,34.9957,6025.0095
2015-08-06 10:00:00,38.08,38.19,38.02,38.16,9580.64625,35.0233,35.1244,34.9681,35.0968,9580.6462
2015-08-06 10:30:00,38.16,38.23,38.16,38.21,6651.9225,35.0968,35.1612,35.0968,35.1428,6651.9225
2015-08-06 11:00:00,38.21,38.32,38.19,38.28,11484.49725,35.1428,35.244,35.1244,35.2072,11484.4972
2015-08-06 11:30:00,38.28,38.32,38.24,38.3,12718.8225,35.2072,35.244,35.1704,35.2256,12718.8225
2015-08-06 12:00:00,38.31,38.5,38.28,38.37,12286.917,35.2348,35.4095,35.2072,35.29,12286.917
2015-08-06 12:30:00,38.35,38.37,38.19,38.21,10361.3985,35.2716,35.29,35.1244,35.1428,10361.3985
2015-08-06 13:00:00,38.21,38.35,38.2,38.3,9553.20075,35.1428,35.2716,35.1336,35.2256,9553.2008
2015-08-06 13:30:00,38.3,38.37,38.2,38.23,9245.52225,35.2256,35.29,35.1336,35.1612,9245.5222
2015-08-06 14:00:00,38.23,38.34,38.21,38.32,8325.37575,35.1612,35.2624,35.1428,35.244,8325.3757
2015-08-06 14:30:00,38.31,38.48,38.3,38.45,15745.05,35.2348,35.3911,35.2256,35.3636,15745.05
2015-08-06 15:00:00,38.45,38.52,38.37,38.37,12343.2525,35.3636,35.4279,35.29,35.29,12343.2525
2015-08-06 15:30:00,38.37,38.42,38.26,38.37,28865.4435,35.29,35.336,35.1888,35.29,28865.4435
2015-08-07 09:30:00,38.24,38.24,38.03,38.13,4030.155,35.1704,35.1704,34.9773,35.0692,4030.155
2015-08-07 10:00:00,38.13,38.14,38.02,38.13,12639.375,35.0692,35.0784,34.9681,35.0692,12639.375
2015-08-07 10:30:00,38.12,38.35,38.1,38.16,21486.9375,35.06,35.2716,35.0416,35.0968,21486.9375
2015-08-07 11:00:00,38.16,38.19,37.98,37.99,6939.378,35.0968,35.1244,34.9313,34.9405,6939.378
2015-08-07 11:30:00,37.99,38.05,37.8,37.8,6861.375,34.9405,34.9957,34.7657,34.7657,6861.375
2015-08-07 12:00:00,37.78,37.85,37.67,37.69,7053.4935,34.7473,34.8117,34.6462,34.6646,7053.4935
2015-08-07 12:30:00,37.67,37.67,37.56,37.58,4826.0745,34.6462,34.6462,34.545,34.5634,4826.0745
2015-08-07 13:00:00,37.59,37.66,37.52,37.66,1889.406,34.5726,34.637,34.5082,34.637,1889.406
2015-08-07 13:30:00,37.67,37.77,37.65,37.72,4058.32275,34.6462,34.7381,34.6278,34.6922,4058.3228
2015-08-07 14:00:00,37.7,37.81,37.7,37.76,2708.4375,34.6738,34.7749,34.6738,34.7289,2708.4375
2015-08-07 14:30:00,37.76,37.81,37.72,37.73,7340.22675,34.7289,34.7749,34.6922,34.7014,7340.2268
2015-08-07 15:00:00,37.74,37.78,37.67,37.69,8305.875,34.7105,34.7473,34.6462,34.6646,8305.875
2015-08-07 15:30:00,37.72,37.77,37.67,37.69,18675.21825,34.6922,34.7381,34.6462,34.6646,18675.2183
2015-08-10 09:30:00,37.84,38.2,37.78,38.17,9900.603,34.8025,35.1336,34.7473,35.106,9900.603
2015-08-10 10:00:00,38.14,38.17,37.96,38.16,9461.475,35.0784,35.106,34.9129,35.0968,9461.475
2015-08-10 10:30:00,38.17,38.21,38.13,38.17,4052.54475,35.106,35.1428,35.0692,35.106,4052.5448
2015-08-10 11:00:00,38.13,38.31,38.12,38.26,13694.58225,35.0692,35.2348,35.06,35.1888,13694.5822
2015-08-10 11:30:00,38.3,38.39,38.28,38.37,5788.83375,35.2256,35.3084,35.2072,35.29,5788.8338
2015-08-10 12:00:00,38.37,38.44,38.31,38.44,4694.625,35.29,35.3544,35.2348,35.3544,4694.625
2015-08-10 12:30:00,38.44,38.5,38.39,38.46,4694.625,35.3544,35.4095,35.3084,35.3728,4694.625
2015-08-10 13:00:00,38.46,38.55,38.42,38.49,3657.474,35.3728,35.4555,35.336,35.4003,3657.474
2015-08-10 13:30:00,38.5,38.55,38.46,38.5,6428.025,35.4095,35.4555,35.3728,35.4095,6428.025
2015-08-10 14:00:00,38.53,38.63,38.5,38.6,9211.5765,35.4371,35.5291,35.4095,35.5015,9211.5765
2015-08-10 14:30:00,38.6,38.6,38.5,38.57,6319.6875,35.5015,35.5015,35.4095,35.4739,6319.6875
2015-08-10 15:00:00,38.57,38.62,38.52,38.53,21279.65175,35.4739,35.5199,35.4279,35.4371,21279.6518
2015-08-10 15:30:00,38.55,38.66,38.53,38.59,41661.54675,35.4555,35.5567,35.4371,35.4923,41661.5468
2015-08-11 09:30:00,38.28,38.28,37.96,38.21,15835.33125,35.2072,35.2072,34.9129,35.1428,15835.3312
2015-08-11 10:00:00,38.19,38.39,38.06,38.39,7150.275,35.1244,35.3084,35.0049,35.3084,7150.275
2015-08-11 10:30:00,38.41,38.42,38.2,38.35,5819.8905,35.3268,35.336,35.1336,35.2716,5819.8905
2015-08-11 11:00:00,38.35,38.38,38.13,38.13,5272.425,35.2716,35.2992,35.0692,35.0692,5272.425
2015-08-11 11:30:00,38.1,38.21,38.09,38.14,10406.90025,35.0416,35.1428,35.0325,35.0784,10406.9002
2015-08-11 12:00:00,38.14,38.19,38.08,38.1,7926.69375,35.0784,35.1244,35.0233,35.0416,7926.6938
2015-08-11 12:30:00,38.14,38.19,38.12,38.19,5272.425,35.0784,35.1244,35.06,35.1244,5272.425
2015-08-11 13:00:00,38.19,38.2,38.09,38.09,5030.47125,35.1244,35.1336,35.0325,35.0325,5030.4712
2015-08-11 13:30:00,38.06,38.19,38.06,38.16,2461.428,35.0049,35.1244,35.0049,35.0968,2461.428
2015-08-11 14:00:00,38.13,38.21,38.12,38.2,4576.89825,35.0692,35.1428,35.06,35.1336,4576.8982
2015-08-11 14:30:00,38.19,38.32,38.14,38.32,11995.128,35.1244,35.244,35.0784,35.244,11995.128
2015-08-11 15:00:00,38.32,38.59,38.31,38.56,36993.645,35.244,35.4923,35.2348,35.4647,36993.645
2015-08-11 15:30:00,38.59,38.62,38.48,38.49,44241.42375,35.4923,35.5199,35.3911,35.4003,44241.4238
2015-08-12 09:30:00,38.39,38.39,38.2,38.37,10465.4025,35.3084,35.3084,35.1336,35.29,10465.4025
2015-08-12 10:00:00,38.41,38.44,37.9,37.96,9281.63475,35.3268,35.3544,34.8577,34.9129,9281.6348
2015-08-12 10:30:00,38.05,38.12,37.91,37.91,7294.725,34.9957,35.06,34.8669,34.8669,7294.725
2015-08-12 11:00:00,37.92,38.05,37.91,37.99,6066.9,34.8761,34.9957,34.8669,34.9405,6066.9
2015-08-12 11:30:00,38.01,38.02,37.96,38.01,2383.425,34.9589,34.9681,34.9129,34.9589,2383.425
2015-08-12 12:00:00,37.96,38.19,37.96,38.06,10731.91275,34.9129,35.1244,34.9129,35.0049,10731.9128
2015-08-12 12:30:00,38.14,38.37,38.14,38.21,4766.85,35.0784,35.29,35.0784,35.1428,4766.85
2015-08-12 13:00:00,38.17,38.32,38.14,38.31,2961.225,35.106,35.244,35.0784,35.2348,2961.225
2015-08-12 13:30:00,38.32,38.32,38.14,38.21,2238.975,35.244,35.244,35.0784,35.1428,2238.975
2015-08-12 14:00:00,38.21,38.21,38.12,38.14,4333.5,35.1428,35.1428,35.06,35.0784,4333.5
2015-08-12 14:30:00,38.14,38.35,38.09,38.34,7222.5,35.0784,35.2716,35.0325,35.2624,7222.5
2015-08-12 15:00:00,38.34,38.53,38.3,38.5,11506.16475,35.2624,35.4371,35.2256,35.4095,11506.1648
2015-08-12 15:30:00,38.5,38.55,38.28,38.3,30810.46275,35.4095,35.4555,35.2072,35.2256,30810.4628
2015-08-13 09:30:00,38.14,38.41,38.01,38.01,2500.4295,35.0784,35.3268,34.9589,34.9589,2500.4295
2015-08-13 10:00:00,37.92,37.94,37.83,37.94,28734.71625,34.8761,34.8945,34.7933,34.8945,28734.7162
2015-08-13 10:30:00,37.92,38.02,37.87,37.99,24708.1725,34.8761,34.9681,34.8301,34.9405,24708.1725
2015-08-13 11:00:00,38.05,38.14,37.99,38.01,3187.28925,34.9957,35.0784,34.9405,34.9589,3187.2892
2015-08-13 11:30:00,37.99,38.03,37.91,37.91,5922.45,34.9405,34.9773,34.8669,34.8669,5922.45
2015-08-13 12:00:00,37.96,38.01,37.9,37.99,6587.64225,34.9129,34.9589,34.8577,34.9405,6587.6422
2015-08-13 12:30:00,37.99,37.99,37.91,37.96,3835.1475,34.9405,34.9405,34.8669,34.9129,3835.1475
2015-08-13 13:00:00,37.95,38.02,37.94,37.98,3611.25,34.9037,34.9681,34.8945,34.9313,3611.25
2015-08-13 13:30:00,37.98,38.02,37.94,37.94,5454.432,34.9313,34.9681,34.8945,34.8945,5454.432
2015-08-13 14:00:00,37.94,37.94,37.88,37.92,3845.259,34.8945,34.8945,34.8393,34.8761,3845.259
2015-08-13 14:30:00,37.92,37.98,37.91,37.94,3590.30475,34.8761,34.9313,34.8669,34.8945,3590.3048
2015-08-13 15:00:00,37.94,37.94,37.88,37.91,3634.362,34.8945,34.8945,34.8393,34.8669,3634.362
2015-08-13 15:30:00,37.92,37.96,37.77,37.92,48967.1055,34.8761,34.9129,34.7381,34.8761,48967.1055
2015-08-14 09:30:00,37.98,38.32,37.95,38.31,5782.3335,34.9313,35.244,34.9037,35.2348,5782.3335
2015-08-14 10:00:00,38.3,38.49,38.3,38.49,10017.6075,35.2256,35.4003,35.2256,35.4003,10017.6075
2015-08-14 10:30:00,38.48,38.5,38.3,38.32,38380.365,35.3911,35.4095,35.2256,35.244,38380.365
2015-08-14 11:00:00,38.34,38.34,38.24,38.31,6789.15,35.2624,35.2624,35.1704,35.2348,6789.15
2015-08-14 11:30:00,38.31,38.34,38.3,38.3,8542.05075,35.2348,35.2624,35.2256,35.2256,8542.0508
2015-08-14 12:00:00,38.28,38.34,38.28,38.32,6283.575,35.2072,35.2624,35.2072,35.244,6283.575
2015-08-14 12:30:00,38.3,38.34,38.28,38.32,2094.525,35.2256,35.2624,35.2072,35.244,2094.525
2015-08-14 13:00:00,38.32,38.32,38.28,38.32,1895.90625,35.244,35.244,35.2072,35.244,1895.9062
2015-08-14 13:30:00,38.3,38.32,38.27,38.28,3972.375,35.2256,35.244,35.198,35.2072,3972.375
2015-08-14 14:00:00,38.31,38.34,38.28,38.34,8125.3125,35.2348,35.2624,35.2072,35.2624,8125.3125
2015-08-14 14:30:00,38.32,38.34,38.31,38.34,24107.2605,35.244,35.2624,35.2348,35.2624,24107.2605
2015-08-14 15:00:00,38.32,38.35,38.31,38.32,13979.14875,35.244,35.2716,35.2348,35.244,13979.1488
2015-08-14 15:30:00,38.34,38.39,38.31,38.37,27820.34775,35.2624,35.3084,35.2348,35.29,27820.3478
2015-08-17 09:30:00,38.26,38.34,37.98,38.21,9078.6825,35.1888,35.2624,34.9313,35.1428,9078.6825
2015-08-17 10:00:00,38.2,38.5,38.2,38.35,2653.5465,35.1336,35.4095,35.1336,35.2716,2653.5465
2015-08-17 10:30:00,38.34,38.44,38.31,38.41,10352.00925,35.2624,35.3544,35.2348,35.3268,10352.0092
2015-08-17 11:00:00,38.44,38.48,38.37,38.41,4766.85,35.3544,35.3911,35.29,35.3268,4766.85
2015-08-17 11:30:00,38.41,38.42,38.24,38.32,6318.96525,35.3268,35.336,35.1704,35.244,6318.9652
2015-08-17 12:00:00,38.35,38.45,38.35,38.37,1950.075,35.2716,35.3636,35.2716,35.29,1950.075
2015-08-17 12:30:00,38.39,38.41,38.3,38.35,14189.3235,35.3084,35.3268,35.2256,35.2716,14189.3235
2015-08-17 13:00:00,38.35,38.39,38.3,38.39,24646.78125,35.2716,35.3084,35.2256,35.3084,24646.7812
2015-08-17 13:30:00,38.41,38.41,38.27,38.31,7327.9485,35.3268,35.3268,35.198,35.2348,7327.9485
2015-08-17 14:00:00,38.3,38.35,38.24,38.24,18652.10625,35.2256,35.2716,35.1704,35.1704,18652.1062
2015-08-17 14:30:00,38.24,38.34,38.23,38.28,11986.461,35.1704,35.2624,35.1612,35.2072,11986.461
2015-08-17 15:00:00,38.28,38.31,38.23,38.28,12240.693,35.2072,35.2348,35.1612,35.2072,12240.693
2015-08-17 15:30:00,38.3,38.32,38.27,38.31,23287.50675,35.2256,35.244,35.198,35.2348,23287.5068
2015-08-18 09:30:00,38.21,38.3,38.05,38.05,3395.29725,35.1428,35.2256,34.9957,34.9957,3395.2972
2015-08-18 10:00:00,38.06,38.24,38.02,38.17,4027.266,35.0049,35.1704,34.9681,35.106,4027.266
2015-08-18 10:30:00,38.17,38.23,38.13,38.21,3539.025,35.106,35.1612,35.0692,35.1428,3539.025
2015-08-18 11:00:00,38.17,38.17,38.06,38.1,3683.475,35.106,35.106,35.0049,35.0416,3683.475
2015-08-18 11:30:00,38.1,38.26,38.09,38.2,2997.3375,35.0416,35.1888,35.0325,35.1336,2997.3375
2015-08-18 12:00:00,38.24,38.35,38.24,38.35,2910.6675,35.1704,35.2716,35.1704,35.2716,2910.6675
2015-08-18 12:30:00,38.31,38.35,38.27,38.31,1516.725,35.2348,35.2716,35.198,35.2348,1516.725
2015-08-18 13:00:00,38.3,38.31,38.23,38.24,1047.2625,35.2256,35.2348,35.1612,35.1704,1047.2625
2015-08-18 13:30:00,38.26,38.3,38.26,38.3,1155.6,35.1888,35.2256,35.1888,35.2256,1155.6
2015-08-18 14:00:00,38.32,38.35,38.24,38.34,4514.0625,35.244,35.2716,35.1704,35.2624,4514.0625
2015-08-18 14:30:00,38.35,38.35,38.24,38.26,3539.025,35.2716,35.2716,35.1704,35.1888,3539.025
2015-08-18 15:00:00,38.23,38.28,38.2,38.26,5049.24975,35.1612,35.2072,35.1336,35.1888,5049.2498
2015-08-18 15:30:00,38.26,38.27,38.19,38.19,7883.35875,35.1888,35.198,35.1244,35.1244,7883.3588
2015-08-19 09:30:00,37.92,37.99,37.7,37.73,7492.6215,34.8761,34.9405,34.6738,34.7014,7492.6215
2015-08-19 10:00:00,37.74,37.78,37.69,37.69,2614.545,34.7105,34.7473,34.6646,34.6646,2614.545
2015-08-19 10:30:00,37.67,37.77,37.56,37.56,10885.752,34.6462,34.7381,34.545,34.545,10885.752
2015-08-19 11:00:00,37.55,37.63,37.54,37.59,2597.211,34.5358,34.6094,34.5266,34.5726,2597.211
2015-08-19 11:30:00,37.62,37.65,37.52,37.56,2269.3095,34.6002,34.6278,34.5082,34.545,2269.3095
2015-08-19 12:00:00,37.56,37.62,37.55,37.62,2022.3,34.545,34.6002,34.5358,34.6002,2022.3
2015-08-19 12:30:00,37.59,37.59,37.52,37.55,2889.0,34.5726,34.5726,34.5082,34.5358,2889.0
2015-08-19 13:00:00,37.58,37.59,37.54,37.55,2954.0025,34.5634,34.5726,34.5266,34.5358,2954.0025
2015-08-19 13:30:00,37.52,37.67,37.44,37.66,7379.9505,34.5082,34.6462,34.4346,34.637,7379.9505
2015-08-19 14:00:00,37.66,37.8,37.62,37.62,11272.878,34.637,34.7657,34.6002,34.6002,11272.878
2015-08-19 14:30:00,37.59,37.6,37.45,37.58,6066.9,34.5726,34.5818,34.4438,34.5634,6066.9
2015-08-19 15:00:00,37.58,37.63,37.56,37.58,5592.38175,34.5634,34.6094,34.545,34.5634,5592.3817
2015-08-19 15:30:00,37.59,37.6,37.49,37.51,27111.8205,34.5726,34.5818,34.4806,34.499,27111.8205
2015-08-20 09:30:00,37.42,37.42,37.11,37.31,5504.26725,34.4162,34.4162,34.1311,34.3151,5504.2672
2015-08-20 10:00:00,37.31,37.48,37.26,37.26,4074.9345,34.3151,34.4714,34.2691,34.2691,4074.9345
2015-08-20 10:30:00,37.3,37.51,37.3,37.47,3900.15,34.3059,34.499,34.3059,34.4622,3900.15
2015-08-20 11:00:00,37.48,37.59,37.41,37.54,10175.78025,34.4714,34.5726,34.407,34.5266,10175.7802
2015-08-20 11:30:00,37.51,37.56,37.42,37.55,3972.375,34.499,34.545,34.4162,34.5358,3972.375
2015-08-20 12:00:00,37.6,37.7,37.6,37.69,4401.3915,34.5818,34.6738,34.5818,34.6646,4401.3915
2015-08-20 12:30:00,37.67,37.72,37.51,37.51,2672.325,34.6462,34.6922,34.499,34.499,2672.325
2015-08-20 13:00:00,37.51,37.6,37.45,37.6,3322.35,34.499,34.5818,34.4438,34.5818,3322.35
2015-08-20 13:30:00,37.62,37.62,37.42,37.48,2238.975,34.6002,34.6002,34.4162,34.4714,2238.975
2015-08-20 14:00:00,37.42,37.47,37.38,37.47,4525.6185,34.4162,34.4622,34.3794,34.4622,4525.6185
2015-08-20 14:30:00,37.45,37.47,37.4,37.44,4186.161,34.4438,34.4622,34.3978,34.4346,4186.161
2015-08-20 15:00:00,37.44,37.52,37.44,37.52,5272.425,34.4346,34.5082,34.4346,34.5082,5272.425
2015-08-20 15:30:00,37.49,37.56,37.47,37.47,12874.10625,34.4806,34.545,34.4622,34.4622,12874.1062
2015-08-21 09:30:00,37.18,37.26,37.01,37.15,8126.03475,34.1955,34.2691,34.0391,34.1679,8126.0348
2015-08-21 10:00:00,37.15,37.22,37.05,37.11,10374.399,34.1679,34.2323,34.0759,34.1311,10374.399
2015-08-21 10:30:00,37.11,37.19,37.0,37.0,6075.567,34.1311,34.2047,34.0299,34.0299,6075.567
2015-08-21 11:00:00,36.98,36.98,36.77,36.83,3466.8,34.0116,34.0116,33.8184,33.8736,3466.8
2015-08-21 11:30:00,36.83,36.94,36.75,36.94,8108.70075,33.8736,33.9748,33.8,33.9748,8108.7008
2015-08-21 12:00:00,36.94,37.06,36.94,37.05,10708.80075,33.9748,34.0851,33.9748,34.0759,10708.8008
2015-08-21 12:30:00,37.06,37.11,37.0,37.0,8627.9985,34.0851,34.1311,34.0299,34.0299,8627.9985
2015-08-21 13:00:00,37.01,37.01,36.84,36.93,9165.3525,34.0391,34.0391,33.8828,33.9656,9165.3525
2015-08-21 13:30:00,36.93,37.06,36.93,37.05,9668.0385,33.9656,34.0851,33.9656,34.0759,9668.0385
2015-08-21 14:00:00,37.08,37.18,36.91,37.01,27162.378,34.1035,34.1955,33.9472,34.0391,27162.378
2015-08-21 14:30:00,37.01,37.04,36.69,36.77,28959.336,34.0391,34.0667,33.7448,33.8184,28959.336
2015-08-21 15:00:00,36.77,36.91,36.76,36.77,54144.1935,33.8184,33.9472,33.8092,33.8184,54144.1935
2015-08-21 15:30:00,36.77,36.94,36.73,36.83,130805.97525,33.8184,33.9748,33.7816,33.8736,130805.9752
2015-08-24 09:30:00,35.43,36.25,35.24,35.86,61199.85375,32.586,33.3402,32.4112,32.9815,61199.8538
2015-08-24 10:00:00,35.92,36.93,35.9,36.75,42849.648,33.0366,33.9656,33.0182,33.8,42849.648
2015-08-24 10:30:00,36.7,37.01,36.61,36.65,45973.37925,33.754,34.0391,33.6713,33.708,45973.3792
2015-08-24 11:00:00,36.68,36.75,36.57,36.62,40365.83025,33.7356,33.8,33.6345,33.6805,40365.8302
2015-08-24 11:30:00,36.58,36.87,36.55,36.86,98876.025,33.6437,33.9104,33.6161,33.9012,98876.025
2015-08-24 12:00:00,36.86,37.09,36.72,37.06,9442.6965,33.9012,34.1127,33.7724,34.0851,9442.6965
2015-08-24 12:30:00,37.04,37.16,36.95,37.15,10689.3,34.0667,34.1771,33.984,34.1679,10689.3
2015-08-24 13:00:00,37.16,37.19,36.8,36.88,15239.475,34.1771,34.2047,33.846,33.9196,15239.475
2015-08-24 13:30:00,36.87,36.88,36.65,36.66,15833.1645,33.9104,33.9196,33.708,33.7172,15833.1645
2015-08-24 14:00:00,36.68,36.69,36.48,36.54,11077.14825,33.7356,33.7448,33.5517,33.6069,11077.1482
2015-08-24 14:30:00,36.55,36.68,36.3,36.33,41775.66225,33.6161,33.7356,33.3861,33.4137,41775.6622
2015-08-24 15:00:00,36.32,36.46,36.25,36.33,69343.2225,33.4045,33.5333,33.3402,33.4137,69343.2225
2015-08-24 15:30:00,36.3,36.59,36.25,36.36,127475.6805,33.3861,33.6529,33.3402,33.4413,127475.6805
2015-08-25 09:30:00,37.12,37.15,36.65,36.83,30067.2675,34.1403,34.1679,33.708,33.8736,30067.2675
2015-08-25 10:00:00,36.82,37.08,36.69,36.73,15838.9425,33.8644,34.1035,33.7448,33.7816,15838.9425
2015-08-25 10:30:00,36.76,36.9,36.72,36.84,6799.2615,33.8092,33.938,33.7724,33.8828,6799.2615
2015-08-25 11:00:00,36.83,37.24,36.83,37.11,7437.7305,33.8736,34.2507,33.8736,34.1311,7437.7305
2015-08-25 11:30:00,37.06,37.09,36.93,36.93,5097.6405,34.0851,34.1127,33.9656,33.9656,5097.6405
2015-08-25 12:00:00,36.9,37.02,36.86,36.87,3559.248,33.938,34.0483,33.9012,33.9104,3559.248
2015-08-25 12:30:00,36.9,36.94,36.84,36.88,3827.925,33.938,33.9748,33.8828,33.9196,3827.925
2015-08-25 13:00:00,36.84,36.88,36.54,36.54,8207.649,33.8828,33.9196,33.6069,33.6069,8207.649
2015-08-25 13:30:00,36.58,36.58,36.48,36.58,10988.3115,33.6437,33.6437,33.5517,33.6437,10988.3115
2015-08-25 14:00:00,36.58,36.66,36.55,36.59,8450.325,33.6437,33.7172,33.6161,33.6529,8450.325
2015-08-25 14:30:00,36.65,36.75,36.54,36.69,12174.96825,33.708,33.8,33.6069,33.7448,12174.9682
2015-08-25 15:00:00,36.72,36.73,36.58,36.61,19866.2085,33.7724,33.7816,33.6437,33.6713,19866.2085
2015-08-25 15:30:00,36.61,36.62,36.43,36.47,56786.184,33.6713,33.6805,33.5057,33.5425,56786.184
2015-08-26 09:30:00,37.24,37.4,36.62,36.95,10058.77575,34.2507,34.3978,33.6805,33.984,10058.7758
2015-08-26 10:00:00,37.01,37.11,36.76,36.8,9822.6,34.0391,34.1311,33.8092,33.846,9822.6
2015-08-26 10:30:00,36.8,36.93,36.51,36.62,13861.422,33.846,33.9656,33.5793,33.6805,13861.422
2015-08-26 11:00:00,36.61,36.75,36.55,36.72,6922.044,33.6713,33.8,33.6161,33.7724,6922.044
2015-08-26 11:30:00,36.75,36.75,36.62,36.66,6052.455,33.8,33.8,33.6805,33.7172,6052.455
2015-08-26 12:00:00,36.66,36.66,36.58,36.62,5994.675,33.7172,33.7172,33.6437,33.6805,5994.675
2015-08-26 12:30:00,36.59,36.66,36.4,36.65,5922.45,33.6529,33.7172,33.4781,33.708,5922.45
2015-08-26 13:00:00,36.68,36.69,36.59,36.68,4915.6335,33.7356,33.7448,33.6529,33.7356,4915.6335
2015-08-26 13:30:00,36.68,36.7,36.5,36.65,16885.48275,33.7356,33.754,33.5701,33.708,16885.4828
2015-08-26 14:00:00,36.62,36.62,36.51,36.58,7392.22875,33.6805,33.6805,33.5793,33.6437,7392.2288
2015-08-26 14:30:00,36.57,36.66,36.51,36.66,16383.519,33.6345,33.7172,33.5793,33.7172,16383.519
2015-08-26 15:00:00,36.65,36.9,36.59,36.84,37936.9035,33.708,33.938,33.6529,33.8828,37936.9035
2015-08-26 15:30:00,36.84,37.11,36.84,37.02,51385.92075,33.8828,34.1311,33.8828,34.0483,51385.9208
2015-08-27 09:30:00,37.27,37.66,37.2,37.38,8625.83175,34.2783,34.637,34.2139,34.3794,8625.8318
2015-08-27 10:00:00,37.34,37.36,37.2,37.29,6906.87675,34.3427,34.3611,34.2139,34.2967,6906.8768
2015-08-27 10:30:00,37.23,37.52,37.23,37.52,4983.525,34.2415,34.5082,34.2415,34.5082,4983.525
2015-08-27 11:00:00,37.51,37.74,37.49,37.74,6030.7875,34.499,34.7105,34.4806,34.7105,6030.7875
2015-08-27 11:30:00,37.77,37.9,37.69,37.9,5452.9875,34.7381,34.8577,34.6646,34.8577,5452.9875
2015-08-27 12:00:00,37.91,38.03,37.87,37.94,14599.5615,34.8669,34.9773,34.8301,34.8945,14599.5615
2015-08-27 12:30:00,37.94,38.05,37.9,38.02,5549.769,34.8945,34.9957,34.8577,34.9681,5549.769
2015-08-27 13:00:00,38.05,38.05,37.94,37.94,4622.4,34.9957,34.9957,34.8945,34.8945,4622.4
2015-08-27 13:30:00,37.96,38.01,37.87,38.01,4261.275,34.9129,34.9589,34.8301,34.9589,4261.275
2015-08-27 14:00:00,37.99,37.99,37.7,37.72,6558.03,34.9405,34.9405,34.6738,34.6922,6558.03
2015-08-27 14:30:00,37.73,37.87,37.51,37.51,7374.1725,34.7014,34.8301,34.499,34.499,7374.1725
2015-08-27 15:00:00,37.52,37.55,37.37,37.52,12209.63625,34.5082,34.5358,34.3702,34.5082,12209.6362
2015-08-27 15:30:00,37.52,37.7,37.48,37.7,17915.41125,34.5082,34.6738,34.4714,34.6738,17915.4112
2015-08-28 09:30:00,37.55,37.85,37.49,37.54,6757.371,34.5358,34.8117,34.4806,34.5266,6757.371
2015-08-28 10:00:00,37.65,37.8,37.62,37.8,3214.0125,34.6278,34.7657,34.6002,34.7657,3214.0125
2015-08-28 10:30:00,37.84,37.94,37.77,37.94,3700.809,34.8025,34.8945,34.7381,34.8945,3700.809
2015-08-28 11:00:00,37.9,37.92,37.78,37.88,2347.3125,34.8577,34.8761,34.7473,34.8393,2347.3125
2015-08-28 11:30:00,37.91,37.91,37.76,37.76,2094.525,34.8669,34.8669,34.7289,34.7289,2094.525
2015-08-28 12:00:00,37.72,37.78,37.69,37.7,1805.625,34.6922,34.7473,34.6646,34.6738,1805.625
2015-08-28 12:30:00,37.67,37.72,37.58,37.66,3221.95725,34.6462,34.6922,34.5634,34.637,3221.9572
2015-08-28 13:00:00,37.63,37.73,37.63,37.67,1083.375,34.6094,34.7014,34.6094,34.6462,1083.375
2015-08-28 13:30:00,37.66,37.78,37.59,37.78,3181.51125,34.637,34.7473,34.5726,34.7473,3181.5112
2015-08-28 14:00:00,37.84,37.85,37.78,37.78,4478.67225,34.8025,34.8117,34.7473,34.7473,4478.6722
2015-08-28 14:30:00,37.81,38.01,37.77,38.01,4876.632,34.7749,34.9589,34.7381,34.9589,4876.632
2015-08-28 15:00:00,38.02,38.05,37.77,37.81,5221.14525,34.9681,34.9957,34.7381,34.7749,5221.1452
2015-08-28 15:30:00,37.8,37.87,37.62,37.85,21386.54475,34.7657,34.8301,34.6002,34.8117,21386.5448
2015-08-31 09:30:00,37.69,37.8,37.45,37.48,3233.51325,34.6646,34.7657,34.4438,34.4714,3233.5132
2015-08-31 10:00:00,37.45,37.52,37.19,37.48,3719.5875,34.4438,34.5082,34.2047,34.4714,3719.5875
2015-08-31 10:30:00,37.48,37.59,37.45,37.55,2022.3,34.4714,34.5726,34.4438,34.5358,2022.3
2015-08-31 11:00:00,37.54,37.7,37.49,37.66,8956.62225,34.5266,34.6738,34.4806,34.637,8956.6222
2015-08-31 11:30:00,37.65,37.85,37.63,37.74,10653.1875,34.6278,34.8117,34.6094,34.7105,10653.1875
2015-08-31 12:00:00,37.73,37.78,37.65,37.77,7610.34825,34.7014,34.7473,34.6278,34.7381,7610.3482
2015-08-31 12:30:00,37.77,37.92,37.77,37.92,1887.23925,34.7381,34.8761,34.7381,34.8761,1887.2392
2015-08-31 13:00:00,37.9,37.94,37.85,37.9,7283.169,34.8577,34.8945,34.8117,34.8577,7283.169
2015-08-31 13:30:00,37.92,37.99,37.87,37.98,6066.9,34.8761,34.9405,34.8301,34.9313,6066.9
2015-08-31 14:00:00,38.01,38.02,37.92,37.98,8051.643,34.9589,34.9681,34.8761,34.9313,8051.643
2015-08-31 14:30:00,37.96,38.01,37.92,38.01,8601.9975,34.9129,34.9589,34.8761,34.9589,8601.9975
2015-08-31 15:00:00,38.03,38.09,37.96,38.05,8244.48375,34.9773,35.0325,34.9129,34.9957,8244.4838
2015-08-31 15:30:00,38.02,38.3,38.01,38.17,35823.6,34.9681,35.2256,34.9589,35.106,35823.6
2015-09-01 09:30:00,37.74,37.94,37.66,37.78,9471.5865,34.7105,34.8945,34.637,34.7473,9471.5865
2015-09-01 10:00:00,37.74,37.74,37.31,37.58,8833.83975,34.7105,34.7105,34.3151,34.5634,8833.8397
2015-09-01 10:30:00,37.51,37.55,37.26,37.26,3105.675,34.499,34.5358,34.2691,34.2691,3105.675
2015-09-01 11:00:00,37.26,37.55,37.24,37.48,4405.725,34.2691,34.5358,34.2507,34.4714,4405.725
2015-09-01 11:30:00,37.47,37.69,37.45,37.65,4694.625,34.4622,34.6646,34.4438,34.6278,4694.625
2015-09-01 12:00:00,37.63,37.67,37.58,37.63,3972.375,34.6094,34.6462,34.5634,34.6094,3972.375
2015-09-01 12:30:00,37.65,37.7,37.45,37.48,9028.125,34.6278,34.6738,34.4438,34.4714,9028.125
2015-09-01 13:00:00,37.48,37.55,37.41,37.48,10417.01175,34.4714,34.5358,34.407,34.4714,10417.0118
2015-09-01 13:30:00,37.47,37.47,37.34,37.34,6153.57,34.4622,34.4622,34.3427,34.3427,6153.57
2015-09-01 14:00:00,37.33,37.41,37.3,37.33,11844.9,34.3335,34.407,34.3059,34.3335,11844.9
2015-09-01 14:30:00,37.31,37.47,37.29,37.29,7472.3985,34.3151,34.4622,34.2967,34.2967,7472.3985
2015-09-01 15:00:00,37.29,37.31,37.2,37.27,9601.5915,34.2967,34.3151,34.2139,34.2783,9601.5915
2015-09-01 15:30:00,37.24,37.27,37.13,37.24,17412.72525,34.2507,34.2783,34.1495,34.2507,17412.7252
2015-09-02 09:30:00,37.49,37.54,37.27,37.42,3926.151,34.4806,34.5266,34.2783,34.4162,3926.151
2015-09-02 10:00:00,37.45,37.59,37.45,37.52,4299.55425,34.4438,34.5726,34.4438,34.5082,4299.5542
2015-09-02 10:30:00,37.52,37.6,37.47,37.56,7005.825,34.5082,34.5818,34.4622,34.545,7005.825
2015-09-02 11:00:00,37.56,37.63,37.45,37.45,7242.00075,34.545,34.6094,34.4438,34.4438,7242.0008
2015-09-02 11:30:00,37.47,37.48,37.2,37.22,6845.4855,34.4622,34.4714,34.2139,34.2323,6845.4855
2015-09-02 12:00:00,37.22,37.33,37.11,37.33,2889.0,34.2323,34.3335,34.1311,34.3335,2889.0
2015-09-02 12:30:00,37.36,37.55,37.36,37.54,2022.3,34.3611,34.5358,34.3611,34.5266,2022.3
2015-09-02 13:00:00,37.52,37.52,37.42,37.42,2672.325,34.5082,34.5082,34.4162,34.4162,2672.325
2015-09-02 13:30:00,37.4,37.44,37.34,37.36,2536.542,34.3978,34.4346,34.3427,34.3611,2536.542
2015-09-02 14:00:00,37.33,37.44,37.26,37.41,4586.2875,34.3335,34.4346,34.2691,34.407,4586.2875
2015-09-02 14:30:00,37.44,37.55,37.41,37.55,2022.3,34.4346,34.5358,34.407,34.5358,2022.3
2015-09-02 15:00:00,37.54,37.54,37.38,37.42,4142.10375,34.5266,34.5266,34.3794,34.4162,4142.1038
2015-09-02 15:30:00,37.42,37.47,37.27,37.31,55744.6995,34.4162,34.4622,34.2783,34.3151,55744.6995
2015-09-03 09:30:00,37.37,37.56,37.37,37.55,6958.1565,34.3702,34.545,34.3702,34.5358,6958.1565
2015-09-03 10:00:00,37.58,37.78,37.52,37.78,7150.275,34.5634,34.7473,34.5082,34.7473,7150.275
2015-09-03 10:30:00,37.69,37.72,37.58,37.66,3863.31525,34.6646,34.6922,34.5634,34.637,3863.3152
2015-09-03 11:00:00,37.7,37.7,37.49,37.49,2950.39125,34.6738,34.6738,34.4806,34.4806,2950.3912
2015-09-03 11:30:00,37.51,37.52,37.41,37.44,5608.27125,34.499,34.5082,34.407,34.4346,5608.2712
2015-09-03 12:00:00,37.48,37.48,37.42,37.47,2744.55,34.4714,34.4714,34.4162,34.4622,2744.55
2015-09-03 12:30:00,37.54,37.54,37.47,37.47,3771.5895,34.5266,34.5266,34.4622,34.4622,3771.5895
2015-09-03 13:00:00,37.44,37.49,37.33,37.34,12856.05,34.4346,34.4806,34.3335,34.3427,12856.05
2015-09-03 13:30:00,37.36,37.56,37.34,37.54,4073.49,34.3611,34.545,34.3427,34.5266,4073.49
2015-09-03 14:00:00,37.51,37.73,37.51,37.72,3539.74725,34.499,34.7014,34.499,34.6922,3539.7472
2015-09-03 14:30:00,37.69,37.69,37.58,37.65,3015.39375,34.6646,34.6646,34.5634,34.6278,3015.3938
2015-09-03 15:00:00,37.62,37.62,37.48,37.51,2810.997,34.6002,34.6002,34.4714,34.499,2810.997
2015-09-03 15:30:00,37.54,37.67,37.47,37.56,25197.858,34.5266,34.6462,34.4622,34.545,25197.858
2015-09-04 09:30:00,37.26,37.33,37.11,37.16,3092.6745,34.2691,34.3335,34.1311,34.1771,3092.6745
2015-09-04 10:00:00,37.19,37.37,37.18,37.18,6563.08575,34.2047,34.3702,34.1955,34.1955,6563.0858
2015-09-04 10:30:00,37.29,37.29,37.09,37.11,5057.1945,34.2967,34.2967,34.1127,34.1311,5057.1945
2015-09-04 11:00:00,37.09,37.3,37.09,37.29,3989.709,34.1127,34.3059,34.1127,34.2967,3989.709
2015-09-04 11:30:00,37.29,37.31,37.22,37.26,5344.65,34.2967,34.3151,34.2323,34.2691,5344.65
2015-09-04 12:00:00,37.26,37.26,37.19,37.19,1661.175,34.2691,34.2691,34.2047,34.2047,1661.175
2015-09-04 12:30:00,37.18,37.27,37.18,37.26,3042.83925,34.1955,34.2783,34.1955,34.2691,3042.8392
2015-09-04 13:00:00,37.23,37.26,37.19,37.19,2321.3115,34.2415,34.2691,34.2047,34.2047,2321.3115
2015-09-04 13:30:00,37.22,37.27,37.2,37.2,3512.30175,34.2323,34.2783,34.2139,34.2139,3512.3018
2015-09-04 14:00:00,37.2,37.23,37.18,37.19,4694.625,34.2139,34.2415,34.1955,34.2047,4694.625
2015-09-04 14:30:00,37.2,37.31,37.16,37.3,4923.57825,34.2139,34.3151,34.1771,34.3059,4923.5782
2015-09-04 15:00:00,37.34,37.34,37.23,37.3,2527.875,34.3427,34.3427,34.2415,34.3059,2527.875
2015-09-04 15:30:00,37.31,37.42,37.26,37.26,14032.59525,34.3151,34.4162,34.2691,34.2691,14032.5952
2015-09-08 09:30:00,37.67,37.84,37.66,37.73,1722.56625,34.6462,34.8025,34.637,34.7014,1722.5662
2015-09-08 10:00:00,37.65,37.7,37.6,37.69,1227.825,34.6278,34.6738,34.5818,34.6646,1227.825
2015-09-08 10:30:00,37.76,37.76,37.72,37.76,1372.275,34.7289,34.7289,34.6922,34.7289,1372.275
2015-09-08 11:00:00,37.74,37.83,37.62,37.66,7710.01875,34.7105,34.7933,34.6002,34.637,7710.0188
2015-09-08 11:30:00,37.63,37.66,37.51,37.51,3832.2585,34.6094,34.637,34.499,34.499,3832.2585
2015-09-08 12:00:00,37.54,37.66,37.51,37.65,3105.675,34.5266,34.637,34.499,34.6278,3105.675
2015-09-08 12:30:00,37.63,37.66,37.6,37.66,1877.85,34.6094,34.637,34.5818,34.637,1877.85
2015-09-08 13:00:00,37.65,37.76,37.65,37.73,1805.625,34.6278,34.7289,34.6278,34.7014,1805.625
2015-09-08 13:30:00,37.74,37.77,37.69,37.7,4556.67525,34.7105,34.7381,34.6646,34.6738,4556.6752
2015-09-08 14:00:00,37.69,37.7,37.66,37.67,2373.3135,34.6646,34.6738,34.637,34.6462,2373.3135
2015-09-08 14:30:00,37.67,37.67,37.56,37.6,4839.075,34.6462,34.6462,34.545,34.5818,4839.075
2015-09-08 15:00:00,37.62,37.63,37.42,37.48,7275.22425,34.6002,34.6094,34.4162,34.4714,7275.2242
2015-09-08 15:30:00,37.49,37.59,37.48,37.49,23736.74625,34.4806,34.5726,34.4714,34.4806,23736.7462
2015-09-09 09:30:00,37.63,37.73,37.45,37.52,8041.5315,34.6094,34.7014,34.4438,34.5082,8041.5315
2015-09-09 10:00:00,37.55,37.85,37.55,37.77,8924.84325,34.5358,34.8117,34.5358,34.7381,8924.8432
2015-09-09 10:30:00,37.77,37.87,37.73,37.76,10811.36025,34.7381,34.8301,34.7014,34.7289,10811.3602
2015-09-09 11:00:00,37.73,37.77,37.69,37.69,5941.95075,34.7014,34.7381,34.6646,34.6646,5941.9508
2015-09-09 11:30:00,37.74,37.74,37.58,37.65,5498.48925,34.7105,34.7105,34.5634,34.6278,5498.4892
2015-09-09 12:00:00,37.65,37.7,37.56,37.67,4911.3,34.6278,34.6738,34.545,34.6462,4911.3
2015-09-09 12:30:00,37.69,37.7,37.62,37.69,2383.425,34.6646,34.6738,34.6002,34.6646,2383.425
2015-09-09 13:00:00,37.7,37.72,37.55,37.55,4792.12875,34.6738,34.6922,34.5358,34.5358,4792.1288
2015-09-09 13:30:00,37.56,37.59,37.51,37.54,4973.4135,34.545,34.5726,34.499,34.5266,4973.4135
2015-09-09 14:00:00,37.54,37.62,37.47,37.47,6567.41925,34.5266,34.6002,34.4622,34.4622,6567.4192
2015-09-09 14:30:00,37.48,37.55,37.47,37.47,7294.725,34.4714,34.5358,34.4622,34.4622,7294.725
2015-09-09 15:00:00,37.44,37.54,37.38,37.38,4694.625,34.4346,34.5266,34.3794,34.3794,4694.625
2015-09-09 15:30:00,37.38,37.38,37.13,37.37,79362.2745,34.3794,34.3794,34.1495,34.3702,79362.2745
2015-09-10 09:30:00,37.27,37.4,37.24,37.24,1814.292,34.2783,34.3978,34.2507,34.2507,1814.292
2015-09-10 10:00:00,37.26,37.49,37.26,37.42,4839.075,34.2691,34.4806,34.2691,34.4162,4839.075
2015-09-10 10:30:00,37.48,37.58,37.45,37.48,5923.8945,34.4714,34.5634,34.4438,34.4714,5923.8945
2015-09-10 11:00:00,37.45,37.51,37.3,37.37,3755.7,34.4438,34.499,34.3059,34.3702,3755.7
2015-09-10 11:30:00,37.36,37.49,37.34,37.44,2073.57975,34.3611,34.4806,34.3427,34.4346,2073.5798
2015-09-10 12:00:00,37.34,37.44,37.33,37.4,2022.3,34.3427,34.4346,34.3335,34.3978,2022.3
2015-09-10 12:30:00,37.45,37.51,37.4,37.41,2816.775,34.4438,34.499,34.3978,34.407,2816.775
2015-09-10 13:00:00,37.38,37.55,37.38,37.55,1661.175,34.3794,34.5358,34.3794,34.5358,1661.175
2015-09-10 13:30:00,37.54,37.58,37.49,37.52,1805.625,34.5266,34.5634,34.4806,34.5082,1805.625
2015-09-10 14:00:00,37.54,37.55,37.49,37.51,1958.742,34.5266,34.5358,34.4806,34.499,1958.742
2015-09-10 14:30:00,37.49,37.52,37.45,37.45,2166.75,34.4806,34.5082,34.4438,34.4438,2166.75
2015-09-10 15:00:00,37.42,37.52,37.4,37.41,6057.51075,34.4162,34.5082,34.3978,34.407,6057.5108
2015-09-10 15:30:00,37.4,37.41,37.31,37.38,19372.1895,34.3978,34.407,34.3151,34.3794,19372.1895
2015-09-11 09:30:00,37.29,37.29,37.12,37.15,3683.475,34.2967,34.2967,34.1403,34.1679,3683.475
2015-09-11 10:00:00,37.12,37.24,37.05,37.06,5561.325,34.1403,34.2507,34.0759,34.0851,5561.325
2015-09-11 10:30:00,37.05,37.05,36.9,36.94,3755.7,34.0759,34.0759,33.938,33.9748,3755.7
2015-09-11 11:00:00,36.94,37.11,36.94,37.06,3322.35,33.9748,34.1311,33.9748,34.0851,3322.35
2015-09-11 11:30:00,37.09,37.12,36.97,37.06,6321.85425,34.1127,34.1403,34.0024,34.0851,6321.8542
2015-09-11 12:00:00,37.05,37.12,37.02,37.11,16676.03025,34.0759,34.1403,34.0483,34.1311,16676.0302
2015-09-11 12:30:00,37.12,37.16,37.05,37.13,6295.85325,34.1403,34.1771,34.0759,34.1495,6295.8532
2015-09-11 13:00:00,37.12,37.12,37.04,37.05,4122.603,34.1403,34.1403,34.0667,34.0759,4122.603
2015-09-11 13:30:00,37.06,37.15,37.02,37.12,8259.651,34.0851,34.1679,34.0483,34.1403,8259.651
2015-09-11 14:00:00,37.11,37.16,37.08,37.09,6264.07425,34.1311,34.1771,34.1035,34.1127,6264.0742
2015-09-11 14:30:00,37.12,37.13,37.06,37.11,11169.59625,34.1403,34.1495,34.0851,34.1311,11169.5962
2015-09-11 15:00:00,37.11,37.16,37.06,37.16,18422.43075,34.1311,34.1771,34.0851,34.1771,18422.4308
2015-09-11 15:30:00,37.15,37.24,37.09,37.23,74281.24575,34.1679,34.2507,34.1127,34.2415,74281.2458
2015-09-14 09:30:00,37.2,37.24,37.05,37.16,3339.684,34.2139,34.2507,34.0759,34.1771,3339.684
2015-09-14 10:00:00,37.13,37.13,37.01,37.08,1372.275,34.1495,34.1495,34.0391,34.1035,1372.275
2015-09-14 10:30:00,37.01,37.15,37.01,37.02,1155.6,34.0391,34.1679,34.0391,34.0483,1155.6
2015-09-14 11:00:00,37.04,37.04,36.95,36.95,2998.782,34.0667,34.0667,33.984,33.984,2998.782
2015-09-14 11:30:00,36.88,36.9,36.8,36.83,2744.55,33.9196,33.938,33.846,33.8736,2744.55
2015-09-14 12:00:00,36.84,36.84,36.75,36.75,2383.425,33.8828,33.8828,33.8,33.8,2383.425
2015-09-14 12:30:00,36.75,36.79,36.69,36.73,3939.87375,33.8,33.8368,33.7448,33.7816,3939.8738
2015-09-14 13:00:00,36.75,36.79,36.75,36.75,1588.95,33.8,33.8368,33.8,33.8,1588.95
2015-09-14 13:30:00,36.76,36.94,36.75,36.93,4645.512,33.8092,33.9748,33.8,33.9656,4645.512
2015-09-14 14:00:00,36.93,37.05,36.9,36.98,6519.75075,33.9656,34.0759,33.938,34.0116,6519.7508
2015-09-14 14:30:00,36.98,37.15,36.97,37.15,5778.0,34.0116,34.1679,34.0024,34.1679,5778.0
2015-09-14 15:00:00,37.13,37.27,37.12,37.19,7042.65975,34.1495,34.2783,34.1403,34.2047,7042.6598
2015-09-14 15:30:00,37.18,37.33,37.13,37.26,37442.8845,34.1955,34.3335,34.1495,34.2691,37442.8845
2015-09-15 09:30:00,37.31,37.44,37.09,37.36,6630.255,34.3151,34.4346,34.1127,34.3611,6630.255
2015-09-15 10:00:00,37.33,37.36,37.24,37.27,2961.225,34.3335,34.3611,34.2507,34.2783,2961.225
2015-09-15 10:30:00,37.3,37.44,37.29,37.44,2247.642,34.3059,34.4346,34.2967,34.4346,2247.642
2015-09-15 11:00:00,37.45,37.52,37.4,37.52,3105.675,34.4438,34.5082,34.3978,34.5082,3105.675
2015-09-15 11:30:00,37.51,37.52,37.38,37.41,1516.725,34.499,34.5082,34.3794,34.407,1516.725
2015-09-15 12:00:00,37.4,37.55,37.36,37.54,3900.15,34.3978,34.5358,34.3611,34.5266,3900.15
2015-09-15 12:30:00,37.48,37.67,37.48,37.67,3755.7,34.4714,34.6462,34.4714,34.6462,3755.7
2015-09-15 13:00:00,37.67,37.77,37.66,37.76,4645.512,34.6462,34.7381,34.637,34.7289,4645.512
2015-09-15 13:30:00,37.74,37.77,37.7,37.7,5856.72525,34.7105,34.7381,34.6738,34.6738,5856.7253
2015-09-15 14:00:00,37.73,37.74,37.62,37.66,4839.075,34.7014,34.7105,34.6002,34.637,4839.075
2015-09-15 14:30:00,37.73,37.84,37.7,37.8,4035.21075,34.7014,34.8025,34.6738,34.7657,4035.2108
2015-09-15 15:00:00,37.78,37.84,37.7,37.7,4572.56475,34.7473,34.8025,34.6738,34.6738,4572.5647
2015-09-15 15:30:00,37.69,37.74,37.65,37.7,18674.496,34.6646,34.7105,34.6278,34.6738,18674.496
2015-09-16 09:30:00,37.69,37.94,37.65,37.77,5791.0005,34.6646,34.8945,34.6278,34.7381,5791.0005
2015-09-16 10:00:00,37.76,37.88,37.76,37.81,2022.3,34.7289,34.8393,34.7289,34.7749,2022.3
2015-09-16 10:30:00,37.8,37.92,37.77,37.88,4983.525,34.7657,34.8761,34.7381,34.8393,4983.525
2015-09-16 11:00:00,37.9,38.02,37.88,37.99,3539.025,34.8577,34.9681,34.8393,34.9405,3539.025
2015-09-16 11:30:00,38.01,38.03,37.91,37.99,4597.8435,34.9589,34.9773,34.8669,34.9405,4597.8435
2015-09-16 12:00:00,37.98,38.03,37.96,38.02,3303.5715,34.9313,34.9773,34.9129,34.9681,3303.5715
2015-09-16 12:30:00,37.99,38.05,37.99,38.03,2816.775,34.9405,34.9957,34.9405,34.9773,2816.775
2015-09-16 13:00:00,38.02,38.03,37.9,37.91,13869.36675,34.9681,34.9773,34.8577,34.8669,13869.3668
2015-09-16 13:30:00,37.91,38.19,37.9,38.19,16106.175,34.8669,35.1244,34.8577,35.1244,16106.175
2015-09-16 14:00:00,38.2,38.2,37.95,37.95,5434.93125,35.1336,35.1336,34.9037,34.9037,5434.9312
2015-09-16 14:30:00,37.95,37.95,37.81,37.87,13001.22225,34.9037,34.9037,34.7749,34.8301,13001.2222
2015-09-16 15:00:00,37.84,37.88,37.78,37.78,3827.925,34.8025,34.8393,34.7473,34.7473,3827.925
2015-09-16 15:30:00,37.81,37.88,37.78,37.87,22328.35875,34.7749,34.8393,34.7473,34.8301,22328.3588
2015-09-17 09:30:00,37.85,37.99,37.77,37.96,5735.38725,34.8117,34.9405,34.7381,34.9129,5735.3872
2015-09-17 10:00:00,37.98,38.09,37.98,37.99,3177.9,34.9313,35.0325,34.9313,34.9405,3177.9
2015-09-17 10:30:00,38.03,38.08,37.99,38.03,3033.45,34.9773,35.0233,34.9405,34.9773,3033.45
2015-09-17 11:00:00,38.03,38.08,37.94,37.95,3271.07025,34.9773,35.0233,34.8945,34.9037,3271.0703
2015-09-17 11:30:00,37.96,37.96,37.8,37.84,2727.93825,34.9129,34.9129,34.7657,34.8025,2727.9382
2015-09-17 12:00:00,37.87,37.88,37.77,37.77,3755.7,34.8301,34.8393,34.7381,34.7381,3755.7
2015-09-17 12:30:00,37.8,37.85,37.74,37.83,2889.0,34.7657,34.8117,34.7105,34.7933,2889.0
2015-09-17 13:00:00,37.91,38.06,37.85,38.06,2833.38675,34.8669,35.0049,34.8117,35.0049,2833.3868
2015-09-17 13:30:00,38.06,38.1,38.02,38.03,2636.2125,35.0049,35.0416,34.9681,34.9773,2636.2125
2015-09-17 14:00:00,38.09,38.24,37.94,38.13,4261.275,35.0325,35.1704,34.8945,35.0692,4261.275
2015-09-17 14:30:00,38.09,38.32,38.09,38.3,5019.6375,35.0325,35.244,35.0325,35.2256,5019.6375
2015-09-17 15:00:00,38.31,38.31,37.92,38.05,4771.1835,35.2348,35.2348,34.8761,34.9957,4771.1835
2015-09-17 15:30:00,38.08,38.13,38.01,38.03,30700.68075,35.0233,35.0692,34.9589,34.9773,30700.6808
2015-09-18 09:30:00,37.99,38.05,37.6,37.9,18343.7055,34.9405,34.9957,34.5818,34.8577,18343.7055
2015-09-18 10:00:00,37.92,38.01,37.84,38.01,6328.3545,34.8761,34.9589,34.8025,34.9589,6328.3545
2015-09-18 10:30:00,37.98,38.05,37.9,38.05,6505.30575,34.9313,34.9957,34.8577,34.9957,6505.3058
2015-09-18 11:00:00,38.02,38.12,37.91,37.91,6148.51425,34.9681,35.06,34.8669,34.8669,6148.5142
2015-09-18 11:30:00,37.91,37.99,37.84,37.87,5633.55,34.8669,34.9405,34.8025,34.8301,5633.55
2015-09-18 12:00:00,37.84,37.98,37.81,37.91,3105.675,34.8025,34.9313,34.7749,34.8669,3105.675
2015-09-18 12:30:00,37.92,37.96,37.9,37.96,4839.075,34.8761,34.9129,34.8577,34.9129,4839.075
2015-09-18 13:00:00,38.02,38.19,38.01,38.19,5627.04975,34.9681,35.1244,34.9589,35.1244,5627.0498
2015-09-18 13:30:00,38.17,38.19,38.03,38.03,2605.15575,35.106,35.1244,34.9773,34.9773,2605.1558
2015-09-18 14:00:00,38.03,38.09,38.01,38.08,4911.3,34.9773,35.0325,34.9589,35.0233,4911.3
2015-09-18 14:30:00,38.06,38.09,37.96,37.98,4052.54475,35.0049,35.0325,34.9129,34.9313,4052.5448
2015-09-18 15:00:00,37.98,37.98,37.78,37.8,4269.942,34.9313,34.9313,34.7473,34.7657,4269.942
2015-09-18 15:30:00,37.78,37.85,37.7,37.73,24648.22575,34.7473,34.8117,34.6738,34.7014,24648.2258
2015-09-21 09:30:00,37.84,38.13,37.69,38.1,8104.36725,34.8025,35.0692,34.6646,35.0416,8104.3672
2015-09-21 10:00:00,38.12,38.31,38.05,38.19,3827.925,35.06,35.2348,34.9957,35.1244,3827.925
2015-09-21 10:30:00,38.16,38.38,38.16,38.26,4052.54475,35.0968,35.2992,35.0968,35.1888,4052.5448
2015-09-21 11:00:00,38.27,38.27,38.09,38.16,3177.9,35.198,35.198,35.0325,35.0968,3177.9
2015-09-21 11:30:00,38.06,38.06,37.99,38.03,1083.375,35.0049,35.0049,34.9405,34.9773,1083.375
2015-09-21 12:00:00,38.03,38.03,37.9,37.98,2174.69475,34.9773,34.9773,34.8577,34.9313,2174.6948
2015-09-21 12:30:00,37.95,37.95,37.69,37.72,3683.475,34.9037,34.9037,34.6646,34.6922,3683.475
2015-09-21 13:00:00,37.76,37.96,37.76,37.96,1661.175,34.7289,34.9129,34.7289,34.9129,1661.175
2015-09-21 13:30:00,37.98,37.98,37.9,37.91,2870.2215,34.9313,34.9313,34.8577,34.8669,2870.2215
2015-09-21 14:00:00,37.94,37.96,37.87,37.95,2383.425,34.8945,34.9129,34.8301,34.9037,2383.425
2015-09-21 14:30:00,37.94,38.03,37.94,38.03,3073.896,34.8945,34.9773,34.8945,34.9773,3073.896
2015-09-21 15:00:00,37.99,38.02,37.96,37.98,1011.15,34.9405,34.9681,34.9129,34.9313,1011.15
2015-09-21 15:30:00,37.95,37.99,37.87,37.9,19484.8605,34.9037,34.9405,34.8301,34.8577,19484.8605
2015-09-22 09:30:00,37.58,37.84,37.51,37.65,8773.893,34.5634,34.8025,34.499,34.6278,8773.893
2015-09-22 10:00:00,37.7,37.7,37.36,37.38,2455.65,34.6738,34.6738,34.3611,34.3794,2455.65
2015-09-22 10:30:00,37.34,37.38,37.29,37.36,4766.85,34.3427,34.3794,34.2967,34.3611,4766.85
2015-09-22 11:00:00,37.36,37.44,37.36,37.41,3375.7965,34.3611,34.4346,34.3611,34.407,3375.7965
2015-09-22 11:30:00,37.41,37.49,37.4,37.48,2889.0,34.407,34.4806,34.3978,34.4714,2889.0
2015-09-22 12:00:00,37.47,37.58,37.45,37.58,3033.45,34.4622,34.5634,34.4438,34.5634,3033.45
2015-09-22 12:30:00,37.6,37.62,37.52,37.56,2345.868,34.5818,34.6002,34.5082,34.545,2345.868
2015-09-22 13:00:00,37.55,37.58,37.49,37.49,3466.8,34.5358,34.5634,34.4806,34.4806,3466.8
2015-09-22 13:30:00,37.52,37.59,37.52,37.59,1805.625,34.5082,34.5726,34.5082,34.5726,1805.625
2015-09-22 14:00:00,37.56,37.6,37.54,37.6,722.25,34.545,34.5818,34.5266,34.5818,722.25
2015-09-22 14:30:00,37.62,37.69,37.55,37.55,8016.975,34.6002,34.6646,34.5358,34.5358,8016.975
2015-09-22 15:00:00,37.58,37.72,37.52,37.7,7804.6335,34.5634,34.6922,34.5082,34.6738,7804.6335
2015-09-22 15:30:00,37.69,37.76,37.59,37.67,14783.73525,34.6646,34.7289,34.5726,34.6462,14783.7352
2015-09-23 09:30:00,37.66,37.74,37.54,37.58,3755.7,34.637,34.7105,34.5266,34.5634,3755.7
2015-09-23 10:00:00,37.58,37.6,37.55,37.56,1227.825,34.5634,34.5818,34.5358,34.545,1227.825
2015-09-23 10:30:00,37.62,37.65,37.44,37.51,5713.71975,34.6002,34.6278,34.4346,34.499,5713.7198
2015-09-23 11:00:00,37.54,37.56,37.41,37.52,5282.5365,34.5266,34.545,34.407,34.5082,5282.5365
2015-09-23 11:30:00,37.51,37.54,37.33,37.37,5840.83575,34.499,34.5266,34.3335,34.3702,5840.8358
2015-09-23 12:00:00,37.38,37.41,37.33,37.36,1877.85,34.3794,34.407,34.3335,34.3611,1877.85
2015-09-23 12:30:00,37.34,37.37,37.27,37.37,1956.57525,34.3427,34.3702,34.2783,34.3702,1956.5752
2015-09-23 13:00:00,37.4,37.47,37.38,37.38,2311.2,34.3978,34.4622,34.3794,34.3794,2311.2
2015-09-23 13:30:00,37.38,37.4,37.34,37.34,3322.35,34.3794,34.3978,34.3427,34.3427,3322.35
2015-09-23 14:00:00,37.4,37.41,37.34,37.36,3177.9,34.3978,34.407,34.3427,34.3611,3177.9
2015-09-23 14:30:00,37.38,37.42,37.31,37.41,3177.9,34.3794,34.4162,34.3151,34.407,3177.9
2015-09-23 15:00:00,37.36,37.38,37.23,37.24,3692.142,34.3611,34.3794,34.2415,34.2507,3692.142
2015-09-23 15:30:00,37.26,37.34,37.19,37.33,30928.91175,34.2691,34.3427,34.2047,34.3335,30928.9118
2015-09-24 09:30:00,37.12,37.13,36.47,36.55,17014.7655,34.1403,34.1495,33.5425,33.6161,17014.7655
2015-09-24 10:00:00,36.64,36.73,36.54,36.58,8053.0875,33.6988,33.7816,33.6069,33.6437,8053.0875
2015-09-24 10:30:00,36.57,36.69,36.55,36.64,4044.6,33.6345,33.7448,33.6161,33.6988,4044.6
2015-09-24 11:00:00,36.65,36.65,36.55,36.64,5706.49725,33.708,33.708,33.6161,33.6988,5706.4972
2015-09-24 11:30:00,36.64,36.75,36.61,36.69,6851.98575,33.6988,33.8,33.6713,33.7448,6851.9858
2015-09-24 12:00:00,36.72,36.73,36.69,36.69,3900.15,33.7724,33.7816,33.7448,33.7448,3900.15
2015-09-24 12:30:00,36.69,36.76,36.62,36.64,5805.4455,33.7448,33.8092,33.6805,33.6988,5805.4455
2015-09-24 13:00:00,36.64,36.77,36.64,36.73,6214.96125,33.6988,33.8184,33.6988,33.7816,6214.9612
2015-09-24 13:30:00,36.75,36.75,36.66,36.66,9509.86575,33.8,33.8,33.7172,33.7172,9509.8658
2015-09-24 14:00:00,36.68,36.76,36.65,36.76,10837.36125,33.7356,33.8092,33.708,33.8092,10837.3612
2015-09-24 14:30:00,36.77,37.0,36.72,36.93,7200.11025,33.8184,34.0299,33.7724,33.9656,7200.1102
2015-09-24 15:00:00,36.94,37.0,36.93,36.94,8167.203,33.9748,34.0299,33.9656,33.9748,8167.203
2015-09-24 15:30:00,36.94,37.08,36.9,37.06,19179.34875,33.9748,34.1035,33.938,34.0851,19179.3488
2015-09-25 09:30:00,37.2,37.44,37.18,37.38,4501.78425,34.2139,34.4346,34.1955,34.3794,4501.7842
2015-09-25 10:00:00,37.37,37.48,37.24,37.29,3394.575,34.3702,34.4714,34.2507,34.2967,3394.575
2015-09-25 10:30:00,37.26,37.31,37.11,37.11,4677.291,34.2691,34.3151,34.1311,34.1311,4677.291
2015-09-25 11:00:00,37.12,37.13,37.01,37.01,3827.925,34.1403,34.1495,34.0391,34.0391,3827.925
2015-09-25 11:30:00,37.01,37.01,36.88,36.93,7511.4,34.0391,34.0391,33.9196,33.9656,7511.4
2015-09-25 12:00:00,36.93,36.97,36.84,36.84,3466.8,33.9656,34.0024,33.8828,33.8828,3466.8
2015-09-25 12:30:00,36.86,36.87,36.7,36.7,7366.95,33.9012,33.9104,33.754,33.754,7366.95
2015-09-25 13:00:00,36.69,36.86,36.69,36.79,7873.24725,33.7448,33.9012,33.7448,33.8368,7873.2472
2015-09-25 13:30:00,36.77,36.83,36.75,36.82,12070.96425,33.8184,33.8736,33.8,33.8644,12070.9643
2015-09-25 14:00:00,36.8,36.83,36.72,36.76,4199.88375,33.846,33.8736,33.7724,33.8092,4199.8838
2015-09-25 14:30:00,36.75,36.77,36.69,36.76,5931.83925,33.8,33.8184,33.7448,33.8092,5931.8392
2015-09-25 15:00:00,36.76,36.8,36.65,36.73,5301.315,33.8092,33.846,33.708,33.7816,5301.315
2015-09-25 15:30:00,36.76,36.77,36.65,36.73,15781.1625,33.8092,33.8184,33.708,33.7816,15781.1625
2015-09-28 09:30:00,36.48,36.5,36.29,36.33,3658.9185,33.6427,33.6612,33.4675,33.5044,3658.9185
2015-09-28 10:00:00,36.26,36.28,36.15,36.28,2816.775,33.4399,33.4583,33.3384,33.4583,2816.775
2015-09-28 10:30:00,36.23,36.29,36.16,36.26,4333.5,33.4122,33.4675,33.3476,33.4399,4333.5
2015-09-28 11:00:00,36.23,36.26,36.15,36.18,3466.8,33.4122,33.4399,33.3384,33.3661,3466.8
2015-09-28 11:30:00,36.18,36.3,36.18,36.26,3315.1275,33.3661,33.4767,33.3661,33.4399,3315.1275
2015-09-28 12:00:00,36.28,36.34,36.21,36.33,3755.7,33.4583,33.5136,33.3937,33.5044,3755.7
2015-09-28 12:30:00,36.3,36.32,36.23,36.25,7366.95,33.4767,33.4952,33.4122,33.4306,7366.95
2015-09-28 13:00:00,36.26,36.29,36.21,36.22,3900.15,33.4399,33.4675,33.3937,33.403,3900.15
2015-09-28 13:30:00,36.25,36.3,36.23,36.29,3394.575,33.4306,33.4767,33.4122,33.4675,3394.575
2015-09-28 14:00:00,36.28,36.4,36.21,36.39,6211.35,33.4583,33.569,33.3937,33.5597,6211.35
2015-09-28 14:30:00,36.39,36.43,36.33,36.33,5200.2,33.5597,33.5966,33.5044,33.5044,5200.2
2015-09-28 15:00:00,36.33,36.34,36.19,36.19,3640.14,33.5044,33.5136,33.3753,33.3753,3640.14
2015-09-28 15:30:00,36.19,36.22,36.11,36.16,17835.96375,33.3753,33.403,33.3015,33.3476,17835.9638
2015-09-29 09:30:00,36.12,36.22,35.83,35.98,8382.4335,33.3107,33.403,33.0433,33.1816,8382.4335
2015-09-29 10:00:00,36.05,36.05,35.92,35.96,2166.75,33.2462,33.2462,33.1263,33.1632,2166.75
2015-09-29 10:30:00,35.98,35.98,35.75,35.75,2455.65,33.1816,33.1816,32.9695,32.9695,2455.65
2015-09-29 11:00:00,35.8,35.8,35.69,35.69,2238.975,33.0156,33.0156,32.9142,32.9142,2238.975
2015-09-29 11:30:00,35.71,35.83,35.68,35.82,2744.55,32.9326,33.0433,32.905,33.0341,2744.55
2015-09-29 12:00:00,35.85,35.87,35.83,35.83,3333.906,33.0617,33.0802,33.0433,33.0433,3333.906
2015-09-29 12:30:00,35.82,35.82,35.64,35.64,1733.4,33.0341,33.0341,32.8681,32.8681,1733.4
2015-09-29 13:00:00,35.65,35.79,35.65,35.75,2568.321,32.8773,33.0064,32.8773,32.9695,2568.321
2015-09-29 13:30:00,35.76,35.82,35.74,35.82,3177.9,32.9787,33.0341,32.9603,33.0341,3177.9
2015-09-29 14:00:00,35.82,35.86,35.75,35.83,9240.4665,33.0341,33.071,32.9695,33.0433,9240.4665
2015-09-29 14:30:00,35.82,35.87,35.76,35.78,2961.225,33.0341,33.0802,32.9787,32.9972,2961.225
2015-09-29 15:00:00,35.76,35.78,35.6,35.6,6789.15,32.9787,32.9972,32.8312,32.8312,6789.15
2015-09-29 15:30:00,35.62,35.89,35.61,35.87,19871.26425,32.8496,33.0986,32.8404,33.0802,19871.2642
2015-09-30 09:30:00,36.04,36.25,36.04,36.21,11423.106,33.237,33.4306,33.237,33.3937,11423.106
2015-09-30 10:00:00,36.19,36.22,36.07,36.14,9822.6,33.3753,33.403,33.2646,33.3292,9822.6
2015-09-30 10:30:00,36.08,36.19,35.98,36.01,9095.29425,33.2739,33.3753,33.1816,33.2093,9095.2943
2015-09-30 11:00:00,36.0,36.21,35.98,36.21,5243.535,33.2001,33.3937,33.1816,33.3937,5243.535
2015-09-30 11:30:00,36.22,36.25,36.14,36.15,3033.45,33.403,33.4306,33.3292,33.3384,3033.45
2015-09-30 12:00:00,36.16,36.28,36.15,36.28,3322.35,33.3476,33.4583,33.3384,33.4583,3322.35
2015-09-30 12:30:00,36.25,36.33,36.23,36.32,3039.95025,33.4306,33.5044,33.4122,33.4952,3039.9502
2015-09-30 13:00:00,36.36,36.48,36.36,36.46,5200.2,33.5321,33.6427,33.5321,33.6243,5200.2
2015-09-30 13:30:00,36.43,36.54,36.39,36.54,3684.19725,33.5966,33.6981,33.5597,33.6981,3684.1972
2015-09-30 14:00:00,36.54,36.57,36.48,36.57,4607.955,33.6981,33.7257,33.6427,33.7257,4607.955
2015-09-30 14:30:00,36.55,36.57,36.47,36.51,5055.75,33.7073,33.7257,33.6335,33.6704,5055.75
2015-09-30 15:00:00,36.52,36.52,36.37,36.41,11298.879,33.6796,33.6796,33.5413,33.5782,11298.879
2015-09-30 15:30:00,36.41,36.62,36.4,36.59,17854.74225,33.5782,33.7719,33.569,33.7442,17854.7422
2015-10-01 09:30:00,36.68,36.84,36.4,36.5,5390.874,33.8272,33.9747,33.569,33.6612,5390.874
2015-10-01 10:00:00,36.52,36.68,36.47,36.62,1733.4,33.6796,33.8272,33.6335,33.7719,1733.4
2015-10-01 10:30:00,36.64,36.72,36.59,36.7,2912.83425,33.7903,33.8641,33.7442,33.8456,2912.8342
2015-10-01 11:00:00,36.69,36.76,36.55,36.55,7353.9495,33.8364,33.901,33.7073,33.7073,7353.9495
2015-10-01 11:30:00,36.55,36.59,36.36,36.36,5116.419,33.7073,33.7442,33.5321,33.5321,5116.419
2015-10-01 12:00:00,36.39,36.48,36.29,36.48,2744.55,33.5597,33.6427,33.4675,33.6427,2744.55
2015-10-01 12:30:00,36.48,36.57,36.4,36.5,2744.55,33.6427,33.7257,33.569,33.6612,2744.55
2015-10-01 13:00:00,36.5,36.55,36.47,36.5,7752.6315,33.6612,33.7073,33.6335,33.6612,7752.6315
2015-10-01 13:30:00,36.47,36.5,36.33,36.5,4911.3,33.6335,33.6612,33.5044,33.6612,4911.3
2015-10-01 14:00:00,36.54,36.65,36.5,36.57,8016.975,33.6981,33.7995,33.6612,33.7257,8016.975
2015-10-01 14:30:00,36.57,36.72,36.57,36.69,3683.475,33.7257,33.8641,33.7257,33.8364,3683.475
2015-10-01 15:00:00,36.7,36.72,36.66,36.7,4785.6285,33.8456,33.8641,33.8087,33.8456,4785.6285
2015-10-01 15:30:00,36.7,36.73,36.65,36.66,16235.45775,33.8456,33.8733,33.7995,33.8087,16235.4578
2015-10-02 09:30:00,36.46,36.55,36.32,36.44,5439.26475,33.6243,33.7073,33.4952,33.6059,5439.2648
2015-10-02 10:00:00,36.5,36.58,36.46,36.46,2535.0975,33.6612,33.735,33.6243,33.6243,2535.0975
2015-10-02 10:30:00,36.46,36.58,36.43,36.55,3033.45,33.6243,33.735,33.5966,33.7073,3033.45
2015-10-02 11:00:00,36.5,36.65,36.5,36.57,1661.175,33.6612,33.7995,33.6612,33.7257,1661.175
2015-10-02 11:30:00,36.65,36.69,36.61,36.66,3396.0195,33.7995,33.8364,33.7626,33.8087,3396.0195
2015-10-02 12:00:00,36.68,36.72,36.65,36.72,1566.56025,33.8272,33.8641,33.7995,33.8641,1566.5602
2015-10-02 12:30:00,36.73,36.75,36.68,36.69,1588.95,33.8733,33.8917,33.8272,33.8364,1588.95
2015-10-02 13:00:00,36.7,36.8,36.7,36.7,5267.36925,33.8456,33.9379,33.8456,33.8456,5267.3692
2015-10-02 13:30:00,36.68,36.72,36.66,36.66,3929.04,33.8272,33.8641,33.8087,33.8087,3929.04
2015-10-02 14:00:00,36.65,36.72,36.65,36.72,3318.0165,33.7995,33.8641,33.7995,33.8641,3318.0165
2015-10-02 14:30:00,36.7,36.73,36.68,36.69,4261.275,33.8456,33.8733,33.8272,33.8364,4261.275
2015-10-02 15:00:00,36.69,36.8,36.65,36.8,12323.0295,33.8364,33.9379,33.7995,33.9379,12323.0295
2015-10-02 15:30:00,36.79,36.8,36.69,36.79,13556.6325,33.9286,33.9379,33.8364,33.9286,13556.6325
2015-10-05 09:30:00,37.01,37.36,37.01,37.24,2296.03275,34.1315,34.4543,34.1315,34.3436,2296.0328
2015-10-05 10:00:00,37.37,37.38,37.34,37.37,1444.5,34.4635,34.4727,34.4359,34.4635,1444.5
2015-10-05 10:30:00,37.37,37.37,37.26,37.29,6861.375,34.4635,34.4635,34.3621,34.3897,6861.375
2015-10-05 11:00:00,37.3,37.38,37.29,37.34,6211.35,34.399,34.4727,34.3897,34.4359,6211.35
2015-10-05 11:30:00,37.33,37.41,37.33,37.41,2019.411,34.4266,34.5004,34.4266,34.5004,2019.411
2015-10-05 12:00:00,37.4,37.4,37.31,37.37,1877.85,34.4912,34.4912,34.4082,34.4635,1877.85
2015-10-05 12:30:00,37.33,37.33,37.3,37.33,577.8,34.4266,34.4266,34.399,34.4266,577.8
2015-10-05 13:00:00,37.31,37.31,37.24,37.31,3466.8,34.4082,34.4082,34.3436,34.4082,3466.8
2015-10-05 13:30:00,37.29,37.4,37.27,37.4,2455.65,34.3897,34.4912,34.3713,34.4912,2455.65
2015-10-05 14:00:00,37.38,37.44,37.31,37.37,2527.875,34.4727,34.5281,34.4082,34.4635,2527.875
2015-10-05 14:30:00,37.38,37.55,37.38,37.55,4839.075,34.4727,34.6295,34.4727,34.6295,4839.075
2015-10-05 15:00:00,37.54,37.59,37.54,37.55,2713.49325,34.6203,34.6664,34.6203,34.6295,2713.4932
2015-10-05 15:30:00,37.55,37.6,37.52,37.56,10525.34925,34.6295,34.6756,34.6019,34.6387,10525.3492
2015-10-06 09:30:00,37.54,37.54,37.22,37.3,6470.63775,34.6203,34.6203,34.3252,34.399,6470.6378
2015-10-06 10:00:00,37.3,37.44,37.3,37.34,1877.85,34.399,34.5281,34.399,34.4359,1877.85
2015-10-06 10:30:00,37.33,37.45,37.24,37.24,2889.0,34.4266,34.5373,34.3436,34.3436,2889.0
2015-10-06 11:00:00,37.27,37.41,37.27,37.31,3033.45,34.3713,34.5004,34.3713,34.4082,3033.45
2015-10-06 11:30:00,37.34,37.34,37.19,37.19,1155.6,34.4359,34.4359,34.2975,34.2975,1155.6
2015-10-06 12:00:00,37.22,37.26,37.2,37.24,794.475,34.3252,34.3621,34.3067,34.3436,794.475
2015-10-06 12:30:00,37.26,37.29,37.2,37.22,2073.57975,34.3621,34.3897,34.3067,34.3252,2073.5798
2015-10-06 13:00:00,37.24,37.24,37.13,37.13,1588.95,34.3436,34.3436,34.2422,34.2422,1588.95
2015-10-06 13:30:00,37.12,37.13,37.08,37.12,23328.675,34.233,34.2422,34.1961,34.233,23328.675
2015-10-06 14:00:00,37.13,37.2,37.09,37.2,2094.525,34.2422,34.3067,34.2053,34.3067,2094.525
2015-10-06 14:30:00,37.16,37.16,37.08,37.11,5633.55,34.2699,34.2699,34.1961,34.2237,5633.55
2015-10-06 15:00:00,37.08,37.15,37.02,37.06,11608.002,34.1961,34.2606,34.1407,34.1776,11608.002
2015-10-06 15:30:00,37.11,37.12,37.06,37.09,13927.14675,34.2237,34.233,34.1776,34.2053,13927.1468
2015-10-07 09:30:00,37.29,37.41,37.18,37.33,9512.75475,34.3897,34.5004,34.2883,34.4266,9512.7548
2015-10-07 10:00:00,37.38,37.52,37.31,37.49,3105.675,34.4727,34.6019,34.4082,34.5742,3105.675
2015-10-07 10:30:00,37.45,37.56,37.31,37.31,3394.575,34.5373,34.6387,34.4082,34.4082,3394.575
2015-10-07 11:00:00,37.36,37.36,37.3,37.34,1011.15,34.4543,34.4543,34.399,34.4359,1011.15
2015-10-07 11:30:00,37.31,37.49,37.31,37.49,1877.85,34.4082,34.5742,34.4082,34.5742,1877.85
2015-10-07 12:00:00,37.49,37.49,37.4,37.4,1047.98475,34.5742,34.5742,34.4912,34.4912,1047.9848
2015-10-07 12:30:00,37.36,37.41,37.36,37.41,578.52225,34.4543,34.5004,34.4543,34.5004,578.5222
2015-10-07 13:00:00,37.47,37.54,37.47,37.48,1625.0625,34.5557,34.6203,34.5557,34.565,1625.0625
2015-10-07 13:30:00,37.45,37.48,37.44,37.48,798.8085,34.5373,34.565,34.5281,34.565,798.8085
2015-10-07 14:00:00,37.49,37.52,37.45,37.47,1083.375,34.5742,34.6019,34.5373,34.5557,1083.375
2015-10-07 14:30:00,37.48,37.49,37.44,37.49,1594.728,34.565,34.5742,34.5281,34.5742,1594.728
2015-10-07 15:00:00,37.49,37.49,37.3,37.3,4298.10975,34.5742,34.5742,34.399,34.399,4298.1097
2015-10-07 15:30:00,37.31,37.38,37.29,37.36,9436.19625,34.4082,34.4727,34.3897,34.4543,9436.1963
2015-10-08 09:30:00,37.26,37.52,37.26,37.51,2409.426,34.3621,34.6019,34.3621,34.5926,2409.426
2015-10-08 10:00:00,37.58,37.77,37.58,37.72,3900.15,34.6572,34.8324,34.6572,34.7863,3900.15
2015-10-08 10:30:00,37.77,37.8,37.77,37.78,361.125,34.8324,34.8601,34.8324,34.8416,361.125
2015-10-08 11:00:00,37.81,37.83,37.77,37.81,1083.375,34.8693,34.8877,34.8324,34.8693,1083.375
2015-10-08 11:30:00,37.83,37.84,37.78,37.83,2238.975,34.8877,34.897,34.8416,34.8877,2238.975
2015-10-08 12:00:00,37.85,37.88,37.8,37.87,1950.79725,34.9062,34.9339,34.8601,34.9246,1950.7972
2015-10-08 12:30:00,37.83,37.87,37.65,37.66,1155.6,34.8877,34.9246,34.7217,34.731,1155.6
2015-10-08 13:00:00,37.7,37.73,37.62,37.72,6896.76525,34.7679,34.7955,34.6941,34.7863,6896.7652
2015-10-08 13:30:00,37.76,37.76,37.69,37.72,505.575,34.8232,34.8232,34.7586,34.7863,505.575
2015-10-08 14:00:00,37.7,37.7,37.6,37.6,3683.475,34.7679,34.7679,34.6756,34.6756,3683.475
2015-10-08 14:30:00,37.66,37.69,37.6,37.66,5716.60875,34.731,34.7586,34.6756,34.731,5716.6088
2015-10-08 15:00:00,37.69,37.7,37.51,37.52,8686.50075,34.7586,34.7679,34.5926,34.6019,8686.5007
2015-10-08 15:30:00,37.56,37.62,37.54,37.55,16896.3165,34.6387,34.6941,34.6203,34.6295,16896.3165
2015-10-09 09:30:00,37.63,37.91,37.62,37.8,3494.96775,34.7033,34.9615,34.6941,34.8601,3494.9678
2015-10-09 10:00:00,37.8,37.87,37.63,37.74,7141.608,34.8601,34.9246,34.7033,34.8047,7141.608
2015-10-09 10:30:00,37.78,37.99,37.78,37.98,1164.267,34.8416,35.0353,34.8416,35.0261,1164.267
2015-10-09 11:00:00,37.98,38.1,37.96,37.99,3250.125,35.0261,35.1367,35.0076,35.0353,3250.125
2015-10-09 11:30:00,38.05,38.05,37.91,37.94,2081.5245,35.0906,35.0906,34.9615,34.9892,2081.5245
2015-10-09 12:00:00,37.96,37.99,37.95,37.96,686.85975,35.0076,35.0353,34.9984,35.0076,686.8598
2015-10-09 12:30:00,37.95,38.02,37.87,38.02,2247.642,34.9984,35.063,34.9246,35.063,2247.642
2015-10-09 13:00:00,38.01,38.03,37.96,37.96,2611.656,35.0537,35.0722,35.0076,35.0076,2611.656
2015-10-09 13:30:00,37.95,37.95,37.81,37.81,2022.3,34.9984,34.9984,34.8693,34.8693,2022.3
2015-10-09 14:00:00,37.81,37.87,37.8,37.83,2319.867,34.8693,34.9246,34.8601,34.8877,2319.867
2015-10-09 14:30:00,37.81,37.94,37.81,37.92,1733.4,34.8693,34.9892,34.8693,34.9707,1733.4
2015-10-09 15:00:00,37.9,37.92,37.83,37.91,3317.29425,34.9523,34.9707,34.8877,34.9615,3317.2942
2015-10-09 15:30:00,37.98,38.02,37.88,38.01,10783.1925,35.0261,35.063,34.9339,35.0537,10783.1925
2015-10-12 09:30:00,38.01,38.09,37.72,37.72,698.41575,35.0537,35.1275,34.7863,34.7863,698.4158
2015-10-12 10:00:00,37.8,38.12,37.8,38.12,505.575,34.8601,35.1552,34.8601,35.1552,505.575
2015-10-12 10:30:00,38.08,38.23,38.08,38.17,794.475,35.1183,35.2566,35.1183,35.2013,794.475
2015-10-12 11:00:00,38.14,38.23,38.14,38.17,938.925,35.1736,35.2566,35.1736,35.2013,938.925
2015-10-12 11:30:00,38.17,38.32,38.14,38.21,4044.6,35.2013,35.3396,35.1736,35.2382,4044.6
2015-10-12 12:00:00,38.16,38.21,38.13,38.2,722.25,35.1921,35.2382,35.1644,35.229,722.25
2015-10-12 12:30:00,38.14,38.14,38.08,38.1,794.475,35.1736,35.1736,35.1183,35.1367,794.475
2015-10-12 13:00:00,38.16,38.19,38.05,38.19,938.925,35.1921,35.2197,35.0906,35.2197,938.925
2015-10-12 13:30:00,38.14,38.2,38.06,38.2,938.925,35.1736,35.229,35.0999,35.229,938.925
2015-10-12 14:00:00,38.13,38.23,38.13,38.16,1300.05,35.1644,35.2566,35.1644,35.1921,1300.05
2015-10-12 14:30:00,38.13,38.17,38.09,38.17,1249.4925,35.1644,35.2013,35.1275,35.2013,1249.4925
2015-10-12 15:00:00,38.06,38.17,38.06,38.16,1805.625,35.0999,35.2013,35.0999,35.1921,1805.625
2015-10-12 15:30:00,38.16,38.19,38.12,38.16,3822.86925,35.1921,35.2197,35.1552,35.1921,3822.8692
2015-10-13 09:30:00,37.58,37.98,37.55,37.9,6389.74575,34.6572,35.0261,34.6295,34.9523,6389.7458
2015-10-13 10:00:00,37.98,37.98,37.74,37.74,866.7,35.0261,35.0261,34.8047,34.8047,866.7
2015-10-13 10:30:00,37.8,38.12,37.8,38.08,6700.31325,34.8601,35.1552,34.8601,35.1183,6700.3132
2015-10-13 11:00:00,38.1,38.17,38.08,38.09,6235.9065,35.1367,35.2013,35.1183,35.1275,6235.9065
2015-10-13 11:30:00,38.12,38.14,38.09,38.1,3900.15,35.1552,35.1736,35.1275,35.1367,3900.15
2015-10-13 12:00:00,38.12,38.14,38.09,38.1,3322.35,35.1552,35.1736,35.1275,35.1367,3322.35
2015-10-13 12:30:00,38.1,38.12,38.03,38.06,5352.59475,35.1367,35.1552,35.0722,35.0999,5352.5948
2015-10-13 13:00:00,38.03,38.08,38.02,38.05,4280.77575,35.0722,35.1183,35.063,35.0906,4280.7758
2015-10-13 13:30:00,38.05,38.08,38.01,38.01,1155.6,35.0906,35.1183,35.0537,35.0537,1155.6
2015-10-13 14:00:00,38.03,38.05,37.91,37.94,3585.97125,35.0722,35.0906,34.9615,34.9892,3585.9712
2015-10-13 14:30:00,37.94,38.06,37.92,38.05,3650.2515,34.9892,35.0999,34.9707,35.0906,3650.2515
2015-10-13 15:00:00,38.06,38.06,38.01,38.05,3901.5945,35.0999,35.0999,35.0537,35.0906,3901.5945
2015-10-13 15:30:00,38.05,38.21,38.03,38.17,27080.76375,35.0906,35.2382,35.0722,35.2013,27080.7638
2015-10-14 09:30:00,38.26,38.32,38.14,38.14,837.08775,35.2843,35.3396,35.1736,35.1736,837.0878
2015-10-14 10:00:00,38.19,38.23,38.12,38.13,722.25,35.2197,35.2566,35.1552,35.1644,722.25
2015-10-14 10:30:00,38.08,38.13,38.01,38.1,4477.95,35.1183,35.1644,35.0537,35.1367,4477.95
2015-10-14 11:00:00,38.09,38.13,38.01,38.08,3539.025,35.1275,35.1644,35.0537,35.1183,3539.025
2015-10-14 11:30:00,38.05,38.1,38.01,38.01,1083.375,35.0906,35.1367,35.0537,35.0537,1083.375
2015-10-14 12:00:00,37.98,37.98,37.87,37.87,1913.9625,35.0261,35.0261,34.9246,34.9246,1913.9625
2015-10-14 12:30:00,37.85,37.91,37.84,37.84,2008.57725,34.9062,34.9615,34.897,34.897,2008.5772
2015-10-14 13:00:00,37.77,37.77,37.69,37.72,1661.175,34.8324,34.8324,34.7586,34.7863,1661.175
2015-10-14 13:30:00,37.78,37.87,37.78,37.84,1588.95,34.8416,34.9246,34.8416,34.897,1588.95
2015-10-14 14:00:00,37.84,37.87,37.72,37.87,3539.025,34.897,34.9246,34.7863,34.9246,3539.025
2015-10-14 14:30:00,37.87,37.92,37.84,37.91,5998.28625,34.9246,34.9707,34.897,34.9615,5998.2862
2015-10-14 15:00:00,37.94,38.14,37.94,38.14,8594.775,34.9892,35.1736,34.9892,35.1736,8594.775
2015-10-14 15:30:00,38.13,38.13,37.94,38.02,11417.328,35.1644,35.1644,34.9892,35.063,11417.328
2015-10-15 09:30:00,38.05,38.08,37.8,37.84,4770.46125,35.0906,35.1183,34.8601,34.897,4770.4612
2015-10-15 10:00:00,37.91,37.94,37.85,37.92,1492.1685,34.9615,34.9892,34.9062,34.9707,1492.1685
2015-10-15 10:30:00,37.92,38.01,37.92,37.94,10261.728,34.9707,35.0537,34.9707,34.9892,10261.728
2015-10-15 11:00:00,37.95,37.95,37.78,37.88,12786.714,34.9984,34.9984,34.8416,34.9339,12786.714
2015-10-15 11:30:00,37.9,37.92,37.78,37.8,2527.15275,34.9523,34.9707,34.8416,34.8601,2527.1528
2015-10-15 12:00:00,37.84,37.94,37.84,37.85,7005.825,34.897,34.9892,34.897,34.9062,7005.825
2015-10-15 12:30:00,37.87,37.87,37.76,37.78,1372.99725,34.9246,34.9246,34.8232,34.8416,1372.9972
2015-10-15 13:00:00,37.78,37.92,37.78,37.92,2380.536,34.8416,34.9707,34.8416,34.9707,2380.536
2015-10-15 13:30:00,37.92,37.99,37.88,37.98,20079.27225,34.9707,35.0353,34.9339,35.0261,20079.2723
2015-10-15 14:00:00,38.01,38.08,37.99,38.01,4403.55825,35.0537,35.1183,35.0353,35.0537,4403.5582
2015-10-15 14:30:00,37.99,38.08,37.99,38.03,3178.62225,35.0353,35.1183,35.0353,35.0722,3178.6222
2015-10-15 15:00:00,38.01,38.21,38.01,38.17,5476.0995,35.0537,35.2382,35.0537,35.2013,5476.0995
2015-10-15 15:30:00,38.17,38.21,38.06,38.17,12360.5865,35.2013,35.2382,35.0999,35.2013,12360.5865
2015-10-16 09:30:00,38.17,38.28,38.03,38.12,3271.07025,35.2013,35.3027,35.0722,35.1552,3271.0703
2015-10-16 10:00:00,38.14,38.14,37.98,38.02,1325.32875,35.1736,35.1736,35.0261,35.063,1325.3287
2015-10-16 10:30:00,38.02,38.05,37.87,37.87,3785.31225,35.063,35.0906,34.9246,34.9246,3785.3122
2015-10-16 11:00:00,37.85,37.85,37.74,37.81,2455.65,34.9062,34.9062,34.8047,34.8693,2455.65
2015-10-16 11:30:00,37.85,37.85,37.81,37.83,505.575,34.9062,34.9062,34.8693,34.8877,505.575
2015-10-16 12:00:00,37.8,37.81,37.69,37.7,866.7,34.8601,34.8693,34.7586,34.7679,866.7
2015-10-16 12:30:00,37.72,37.76,37.7,37.76,794.475,34.7863,34.8232,34.7679,34.8232,794.475
2015-10-16 13:00:00,37.81,37.92,37.81,37.88,3394.575,34.8693,34.9707,34.8693,34.9339,3394.575
2015-10-16 13:30:00,37.92,38.01,37.91,37.94,1255.99275,34.9707,35.0537,34.9615,34.9892,1255.9927
2015-10-16 14:00:00,37.87,37.87,37.73,37.78,2600.1,34.9246,34.9246,34.7955,34.8416,2600.1
2015-10-16 14:30:00,37.77,37.84,37.7,37.84,2600.1,34.8324,34.897,34.7679,34.897,2600.1
2015-10-16 15:00:00,37.8,37.8,37.73,37.74,1372.275,34.8601,34.8601,34.7955,34.8047,1372.275
2015-10-16 15:30:00,37.74,37.8,37.69,37.8,14371.3305,34.8047,34.8601,34.7586,34.8601,14371.3305
2015-10-19 09:30:00,37.74,37.91,37.55,37.77,3217.62375,34.8047,34.9615,34.6295,34.8324,3217.6238
2015-10-19 10:00:00,37.76,37.77,37.6,37.6,17224.218,34.8232,34.8324,34.6756,34.6756,17224.218
2015-10-19 10:30:00,37.6,37.6,37.52,37.6,8831.673,34.6756,34.6756,34.6019,34.6756,8831.673
2015-10-19 11:00:00,37.55,37.56,37.49,37.51,3683.475,34.6295,34.6387,34.5742,34.5926,3683.475
2015-10-19 11:30:00,37.49,37.54,37.44,37.44,3394.575,34.5742,34.6203,34.5281,34.5281,3394.575
2015-10-19 12:00:00,37.48,37.49,37.41,37.45,1300.05,34.565,34.5742,34.5004,34.5373,1300.05
2015-10-19 12:30:00,37.45,37.67,37.45,37.58,5957.118,34.5373,34.7402,34.5373,34.6572,5957.118
2015-10-19 13:00:00,37.54,37.55,37.42,37.48,3900.15,34.6203,34.6295,34.5096,34.565,3900.15
2015-10-19 13:30:00,37.45,37.45,37.38,37.4,5265.2025,34.5373,34.5373,34.4727,34.4912,5265.2025
2015-10-19 14:00:00,37.42,37.45,37.36,37.38,6370.245,34.5096,34.5373,34.4543,34.4727,6370.245
2015-10-19 14:30:00,37.4,37.49,37.4,37.4,5353.317,34.4912,34.5742,34.4912,34.4912,5353.317
2015-10-19 15:00:00,37.42,37.47,37.41,37.42,8612.83125,34.5096,34.5557,34.5004,34.5096,8612.8312
2015-10-19 15:30:00,37.42,37.52,37.41,37.48,26196.72975,34.5096,34.6019,34.5004,34.565,26196.7298
2015-10-20 09:30:00,30.9,32.92,28.81,31.04,796716.14175,28.4967,30.3596,26.5693,28.6258,796716.1417
2015-10-20 10:00:00,31.03,31.91,31.01,31.75,194168.96775,28.6166,29.4282,28.5982,29.2806,194168.9678
2015-10-20 10:30:00,31.72,31.73,31.35,31.57,133708.698,29.253,29.2622,28.9117,29.1146,133708.698
2015-10-20 11:00:00,31.57,31.57,30.78,31.01,131404.7205,29.1146,29.1146,28.3861,28.5982,131404.7205
2015-10-20 11:30:00,31.01,31.01,30.25,30.27,101409.678,28.5982,28.5982,27.8973,27.9157,101409.678
2015-10-20 12:00:00,30.27,30.72,30.07,30.64,107634.75075,27.9157,28.3307,27.7313,28.257,107634.7508
2015-10-20 12:30:00,30.64,30.97,30.64,30.96,73449.21375,28.257,28.5613,28.257,28.5521,73449.2138
2015-10-20 13:00:00,30.96,31.21,30.9,31.01,154817.1765,28.5521,28.7826,28.4967,28.5982,154817.1765
2015-10-20 13:30:00,31.03,31.17,30.94,31.08,137631.96,28.6166,28.7457,28.5336,28.6627,137631.96
2015-10-20 14:00:00,31.08,31.37,31.0,31.33,44184.366,28.6627,28.9302,28.589,28.8933,44184.366
2015-10-20 14:30:00,31.33,31.91,31.26,31.87,90115.1325,28.8933,29.4282,28.8287,29.3913,90115.1325
2015-10-20 15:00:00,31.87,33.4,31.83,32.86,131590.33875,29.3913,30.8023,29.3544,30.3043,131590.3388
2015-10-20 15:30:00,32.83,32.83,31.89,32.14,191914.10325,30.2766,30.2766,29.4097,29.6403,191914.1032
2015-10-21 09:30:00,31.9,32.04,31.15,31.39,222304.93875,29.419,29.5481,28.7273,28.9486,222304.9388
2015-10-21 10:00:00,31.42,31.55,30.88,31.06,71944.04475,28.9763,29.0962,28.4783,28.6443,71944.0448
2015-10-21 10:30:00,31.04,31.26,31.01,31.17,45660.645,28.6258,28.8287,28.5982,28.7457,45660.645
2015-10-21 11:00:00,31.18,31.33,31.1,31.22,69380.05725,28.755,28.8933,28.6812,28.7918,69380.0572
2015-10-21 11:30:00,31.21,31.26,31.14,31.18,26071.7805,28.7826,28.8287,28.7181,28.755,26071.7805
2015-10-21 12:00:00,31.15,31.22,31.15,31.18,26364.29175,28.7273,28.7918,28.7273,28.755,26364.2918
2015-10-21 12:30:00,31.18,31.21,31.15,31.15,29603.583,28.755,28.7826,28.7273,28.7273,29603.583
2015-10-21 13:00:00,31.17,31.19,31.11,31.12,37594.557,28.7457,28.7642,28.6904,28.6996,37594.557
2015-10-21 13:30:00,31.12,31.26,31.11,31.15,31404.15225,28.6996,28.8287,28.6904,28.7273,31404.1522
2015-10-21 14:00:00,31.15,31.21,31.12,31.18,43067.7675,28.7273,28.7826,28.6996,28.755,43067.7675
2015-10-21 14:30:00,31.17,31.48,31.12,31.47,66050.48475,28.7457,29.0316,28.6996,29.0224,66050.4848
2015-10-21 15:00:00,31.47,31.47,31.26,31.3,67144.6935,29.0224,29.0224,28.8287,28.8656,67144.6935
2015-10-21 15:30:00,31.3,31.33,31.1,31.3,103728.1005,28.8656,28.8933,28.6812,28.8656,103728.1005
2015-10-22 09:30:00,31.08,31.3,30.93,31.08,56378.835,28.6627,28.8656,28.5244,28.6627,56378.835
2015-10-22 10:00:00,31.08,31.14,31.0,31.06,32205.1275,28.6627,28.7181,28.589,28.6443,32205.1275
2015-10-22 10:30:00,31.04,31.1,30.81,31.1,42880.70475,28.6258,28.6812,28.4137,28.6812,42880.7048
2015-10-22 11:00:00,31.12,31.28,31.08,31.19,26557.1325,28.6996,28.8472,28.6627,28.7642,26557.1325
2015-10-22 11:30:00,31.19,31.21,31.06,31.1,7802.46675,28.7642,28.7826,28.6443,28.6812,7802.4668
2015-10-22 12:00:00,31.1,31.19,31.03,31.19,10955.81025,28.6812,28.7642,28.6166,28.7642,10955.8102
2015-10-22 12:30:00,31.24,31.44,31.24,31.35,7847.24625,28.8103,28.9947,28.8103,28.9117,7847.2462
2015-10-22 13:00:00,31.29,31.32,31.21,31.24,17622.9,28.8564,28.8841,28.7826,28.8103,17622.9
2015-10-22 13:30:00,31.25,31.51,31.22,31.51,43596.4545,28.8195,29.0593,28.7918,29.0593,43596.4545
2015-10-22 14:00:00,31.53,31.61,31.44,31.57,64205.85825,29.0777,29.1515,28.9947,29.1146,64205.8582
2015-10-22 14:30:00,31.58,32.01,31.58,32.01,22557.312,29.1238,29.5204,29.1238,29.5204,22557.312
2015-10-22 15:00:00,32.07,32.61,32.01,32.59,38353.64175,29.5757,30.0737,29.5204,30.0553,38353.6418
2015-10-22 15:30:00,32.56,32.56,32.15,32.18,123973.49025,30.0276,30.0276,29.6495,29.6772,123973.4902
2015-10-23 09:30:00,32.16,32.26,31.5,31.75,13638.24675,29.6587,29.751,29.0501,29.2806,13638.2468
2015-10-23 10:00:00,31.69,31.78,31.47,31.75,18693.2745,29.2253,29.3083,29.0224,29.2806,18693.2745
2015-10-23 10:30:00,31.75,31.8,31.57,31.61,7838.57925,29.2806,29.3267,29.1146,29.1515,7838.5792
2015-10-23 11:00:00,31.61,31.75,31.57,31.73,10255.95,29.1515,29.2806,29.1146,29.2622,10255.95
2015-10-23 11:30:00,31.73,31.8,31.54,31.61,12524.53725,29.2622,29.3267,29.087,29.1515,12524.5372
2015-10-23 12:00:00,31.62,31.65,31.44,31.57,9609.53625,29.1607,29.1884,28.9947,29.1146,9609.5362
2015-10-23 12:30:00,31.61,31.8,31.55,31.78,15203.3625,29.1515,29.3267,29.0962,29.3083,15203.3625
2015-10-23 13:00:00,31.75,31.86,31.69,31.84,8167.203,29.2806,29.3821,29.2253,29.3636,8167.203
2015-10-23 13:30:00,31.83,31.9,31.82,31.83,7438.45275,29.3544,29.419,29.3452,29.3544,7438.4528
2015-10-23 14:00:00,31.83,31.97,31.83,31.96,8682.16725,29.3544,29.4835,29.3544,29.4743,8682.1672
2015-10-23 14:30:00,31.94,32.08,31.94,32.05,7926.69375,29.4558,29.585,29.4558,29.5573,7926.6938
2015-10-23 15:00:00,32.07,32.18,32.02,32.16,11252.655,29.5757,29.6772,29.5296,29.6587,11252.655
2015-10-23 15:30:00,32.16,32.22,32.09,32.11,31563.04725,29.6587,29.7141,29.5942,29.6126,31563.0472
2015-10-26 09:30:00,32.04,32.33,31.87,31.91,13066.947,29.5481,29.8155,29.3913,29.4282,13066.947
2015-10-26 10:00:00,31.83,31.84,31.66,31.8,10255.95,29.3544,29.3636,29.1976,29.3267,10255.95
2015-10-26 10:30:00,31.76,31.91,31.66,31.78,11099.538,29.2898,29.4282,29.1976,29.3083,11099.538
2015-10-26 11:00:00,31.82,31.84,31.69,31.75,6633.86625,29.3452,29.3636,29.2253,29.2806,6633.8662
2015-10-26 11:30:00,31.76,31.76,31.54,31.54,8378.1,29.2898,29.2898,29.087,29.087,8378.1
2015-10-26 12:00:00,31.57,31.6,31.47,31.48,9725.8185,29.1146,29.1423,29.0224,29.0316,9725.8185
2015-10-26 12:30:00,31.47,31.5,31.35,31.35,19424.1915,29.0224,29.0501,28.9117,28.9117,19424.1915
2015-10-26 13:00:00,31.35,31.35,31.21,31.25,10603.35225,28.9117,28.9117,28.7826,28.8195,10603.3522
2015-10-26 13:30:00,31.25,31.25,31.11,31.12,17253.108,28.8195,28.8195,28.6904,28.6996,17253.108
2015-10-26 14:00:00,31.12,31.12,31.0,31.04,23415.345,28.6996,28.6996,28.589,28.6258,23415.345
2015-10-26 14:30:00,31.03,31.03,30.81,30.83,45137.736,28.6166,28.6166,28.4137,28.4322,45137.736
2015-10-26 15:00:00,30.86,30.92,30.74,30.85,45546.5295,28.4598,28.5152,28.3492,28.4506,45546.5295
2015-10-26 15:30:00,30.82,30.82,30.45,30.56,101156.16825,28.423,28.423,28.0817,28.1832,101156.1682
2015-10-27 09:30:00,30.53,30.6,30.31,30.53,26465.40675,28.1555,28.2201,27.9526,28.1555,26465.4067
2015-10-27 10:00:00,30.54,30.71,30.5,30.6,33978.25125,28.1647,28.3215,28.1278,28.2201,33978.2512
2015-10-27 10:30:00,30.61,30.85,30.61,30.82,16813.98,28.2293,28.4506,28.2293,28.423,16813.98
2015-10-27 11:00:00,30.83,30.93,30.74,30.74,10342.62,28.4322,28.5244,28.3492,28.3492,10342.62
2015-10-27 11:30:00,30.7,30.88,30.68,30.68,5013.13725,28.3123,28.4783,28.2938,28.2938,5013.1372
2015-10-27 12:00:00,30.67,30.89,30.63,30.81,33236.5005,28.2846,28.4875,28.2477,28.4137,33236.5005
2015-10-27 12:30:00,30.79,30.82,30.58,30.6,10636.57575,28.3953,28.423,28.2016,28.2201,10636.5758
2015-10-27 13:00:00,30.6,30.63,30.49,30.58,21303.486,28.2201,28.2477,28.1186,28.2016,21303.486
2015-10-27 13:30:00,30.6,30.83,30.58,30.74,20800.8,28.2201,28.4322,28.2016,28.3492,20800.8
2015-10-27 14:00:00,30.74,30.76,30.64,30.74,19306.46475,28.3492,28.3676,28.257,28.3492,19306.4648
2015-10-27 14:30:00,30.7,30.76,30.65,30.68,15167.25,28.3123,28.3676,28.2662,28.2938,15167.25
2015-10-27 15:00:00,30.68,30.71,30.64,30.7,20880.96975,28.2938,28.3215,28.257,28.3123,20880.9698
2015-10-27 15:30:00,30.68,30.85,30.63,30.78,39322.90125,28.2938,28.4506,28.2477,28.3861,39322.9012
2015-10-28 09:30:00,30.9,31.07,30.79,31.07,6767.4825,28.4967,28.6535,28.3953,28.6535,6767.4825
2015-10-28 10:00:00,31.06,31.14,30.94,31.01,5561.325,28.6443,28.7181,28.5336,28.5982,5561.325
2015-10-28 10:30:00,31.01,31.1,30.88,31.01,8867.06325,28.5982,28.6812,28.4783,28.5982,8867.0632
2015-10-28 11:00:00,31.03,31.12,30.96,31.03,5416.875,28.6166,28.6996,28.5521,28.6166,5416.875
2015-10-28 11:30:00,31.03,31.04,30.92,30.97,4972.69125,28.6166,28.6258,28.5152,28.5613,4972.6912
2015-10-28 12:00:00,30.96,31.01,30.93,30.96,5127.975,28.5521,28.5982,28.5244,28.5521,5127.975
2015-10-28 12:30:00,30.97,31.0,30.85,30.97,16676.03025,28.5613,28.589,28.4506,28.5613,16676.0302
2015-10-28 13:00:00,30.97,31.03,30.89,30.94,6942.267,28.5613,28.6166,28.4875,28.5336,6942.267
2015-10-28 13:30:00,30.93,31.1,30.9,31.08,18850.725,28.5244,28.6812,28.4967,28.6627,18850.725
2015-10-28 14:00:00,31.08,31.08,30.88,31.01,26112.2265,28.6627,28.6627,28.4783,28.5982,26112.2265
2015-10-28 14:30:00,31.0,31.03,30.92,30.97,18115.4745,28.589,28.6166,28.5152,28.5613,18115.4745
2015-10-28 15:00:00,30.96,31.12,30.96,31.12,14145.9885,28.5521,28.6996,28.5521,28.6996,14145.9885
2015-10-28 15:30:00,31.11,31.21,31.11,31.17,20007.04725,28.6904,28.7826,28.6904,28.7457,20007.0472
2015-10-29 09:30:00,31.14,31.33,31.1,31.17,5864.67,28.7181,28.8933,28.6812,28.7457,5864.67
2015-10-29 10:00:00,31.19,31.29,31.07,31.1,5055.75,28.7642,28.8564,28.6535,28.6812,5055.75
2015-10-29 10:30:00,31.1,31.21,31.06,31.07,4320.4995,28.6812,28.7826,28.6443,28.6535,4320.4995
2015-10-29 11:00:00,31.06,31.06,30.99,31.04,4213.6065,28.6443,28.6443,28.5797,28.6258,4213.6065
2015-10-29 11:30:00,31.03,31.07,31.01,31.01,3177.9,28.6166,28.6535,28.5982,28.5982,3177.9
2015-10-29 12:00:00,30.99,31.11,30.94,31.11,4878.0765,28.5797,28.6904,28.5336,28.6904,4878.0765
2015-10-29 12:30:00,31.11,31.17,31.01,31.01,43857.18675,28.6904,28.7457,28.5982,28.5982,43857.1868
2015-10-29 13:00:00,31.04,31.1,31.0,31.01,21739.725,28.6258,28.6812,28.589,28.5982,21739.725
2015-10-29 13:30:00,31.03,31.06,31.0,31.03,19923.26625,28.6166,28.6443,28.589,28.6166,19923.2662
2015-10-29 14:00:00,31.03,31.06,31.0,31.03,35892.21375,28.6166,28.6443,28.589,28.6166,35892.2138
2015-10-29 14:30:00,31.03,31.08,30.99,31.01,24773.175,28.6166,28.6627,28.5797,28.5982,24773.175
2015-10-29 15:00:00,31.03,31.07,31.0,31.01,44688.4965,28.6166,28.6535,28.589,28.5982,44688.4965
2015-10-29 15:30:00,31.01,31.12,31.0,31.11,41465.817,28.5982,28.6996,28.589,28.6904,41465.817
2015-10-30 09:30:00,31.69,33.05,31.21,32.63,128410.272,29.2253,30.4795,28.7826,30.0922,128410.272
2015-10-30 10:00:00,32.7,32.94,32.58,32.8,51204.636,30.1567,30.3781,30.0461,30.249,51204.636
2015-10-30 10:30:00,32.79,32.99,32.72,32.83,28408.25925,30.2397,30.4242,30.1752,30.2766,28408.2592
2015-10-30 11:00:00,32.83,33.34,32.83,33.26,20688.85125,30.2766,30.747,30.2766,30.6732,20688.8512
2015-10-30 11:30:00,33.3,33.44,33.19,33.24,13000.5,30.7101,30.8392,30.6086,30.6547,13000.5
2015-10-30 12:00:00,33.27,33.73,33.26,33.49,18207.9225,30.6824,31.1066,30.6732,30.8853,18207.9225
2015-10-30 12:30:00,33.53,34.18,33.53,33.59,25445.58975,30.9222,31.5216,30.9222,30.9775,25445.5898
2015-10-30 13:00:00,33.62,33.84,33.6,33.66,10574.46225,31.0052,31.2081,30.9867,31.0421,10574.4622
2015-10-30 13:30:00,33.66,33.81,33.55,33.56,14046.318,31.0421,31.1804,30.9406,30.9498,14046.318
2015-10-30 14:00:00,33.58,33.8,33.58,33.58,19182.96,30.9683,31.1712,30.9683,30.9683,19182.96
2015-10-30 14:30:00,33.52,33.66,33.51,33.6,29490.912,30.913,31.0421,30.9037,30.9867,29490.912
2015-10-30 15:00:00,33.6,33.66,33.4,33.4,18954.00675,30.9867,31.0421,30.8023,30.8023,18954.0068
2015-10-30 15:30:00,33.4,33.58,33.24,33.28,51229.1925,30.8023,30.9683,30.6547,30.6916,51229.1925
2015-11-02 09:30:00,33.28,33.56,33.1,33.1,16708.5315,30.6916,30.9498,30.5256,30.5256,16708.5315
2015-11-02 10:00:00,33.15,33.24,33.04,33.13,26273.28825,30.5717,30.6547,30.4703,30.5533,26273.2882
2015-11-02 10:30:00,33.16,33.19,33.09,33.1,7905.02625,30.581,30.6086,30.5164,30.5256,7905.0262
2015-11-02 11:00:00,33.09,33.19,32.74,32.98,17708.1255,30.5164,30.6086,30.1936,30.415,17708.1255
2015-11-02 11:30:00,32.99,33.04,32.83,32.86,12849.54975,30.4242,30.4703,30.2766,30.3043,12849.5498
2015-11-02 12:00:00,32.86,33.01,32.77,32.86,14423.3325,30.3043,30.4426,30.2213,30.3043,14423.3325
2015-11-02 12:30:00,32.87,33.01,32.77,32.99,12912.3855,30.3135,30.4426,30.2213,30.4242,12912.3855
2015-11-02 13:00:00,32.97,33.15,32.92,33.15,14463.05625,30.4057,30.5717,30.3596,30.5717,14463.0562
2015-11-02 13:30:00,33.15,33.15,33.05,33.08,9244.8,30.5717,30.5717,30.4795,30.5072,9244.8
2015-11-02 14:00:00,33.06,33.17,33.05,33.06,11449.107,30.4887,30.5902,30.4795,30.4887,11449.107
2015-11-02 14:30:00,33.06,33.12,32.99,32.99,15219.252,30.4887,30.5441,30.4242,30.4242,15219.252
2015-11-02 15:00:00,32.97,32.99,32.84,32.97,29238.1245,30.4057,30.4242,30.2858,30.4057,29238.1245
2015-11-02 15:30:00,32.95,33.12,32.95,33.04,50445.55125,30.3873,30.5441,30.3873,30.4703,50445.5512
2015-11-03 09:30:00,33.04,33.09,32.65,32.73,10443.735,30.4703,30.5164,30.1106,30.1844,10443.735
2015-11-03 10:00:00,32.79,32.88,32.61,32.86,9134.29575,30.2397,30.3227,30.0737,30.3043,9134.2958
2015-11-03 10:30:00,32.88,32.9,32.76,32.87,12608.31825,30.3227,30.3412,30.2121,30.3135,12608.3182
2015-11-03 11:00:00,32.87,33.08,32.77,33.08,18073.584,30.3135,30.5072,30.2213,30.5072,18073.584
2015-11-03 11:30:00,33.08,33.08,32.84,32.9,9719.31825,30.5072,30.5072,30.2858,30.3412,9719.3182
2015-11-03 12:00:00,32.91,32.98,32.88,32.97,15456.15,30.3504,30.415,30.3227,30.4057,15456.15
2015-11-03 12:30:00,32.98,33.01,32.88,32.97,12206.025,30.415,30.4426,30.3227,30.4057,12206.025
2015-11-03 13:00:00,32.95,33.08,32.91,33.01,22750.875,30.3873,30.5072,30.3504,30.4426,22750.875
2015-11-03 13:30:00,33.01,33.19,32.95,33.09,21161.925,30.4426,30.6086,30.3873,30.5164,21161.925
2015-11-03 14:00:00,33.12,33.17,33.08,33.13,18407.98575,30.5441,30.5902,30.5072,30.5533,18407.9858
2015-11-03 14:30:00,33.1,33.27,33.09,33.2,16191.4005,30.5256,30.6824,30.5164,30.6178,16191.4005
2015-11-03 15:00:00,33.19,33.23,33.09,33.1,23025.33,30.6086,30.6455,30.5164,30.5256,23025.33
2015-11-03 15:30:00,33.1,33.16,33.01,33.12,84889.65375,30.5256,30.581,30.4426,30.5441,84889.6538
2015-11-04 09:30:00,33.1,33.1,32.58,32.59,3487.023,30.5256,30.5256,30.0461,30.0553,3487.023
2015-11-04 10:00:00,32.56,32.8,32.55,32.74,7525.845,30.0276,30.249,30.0184,30.1936,7525.845
2015-11-04 10:30:00,32.73,32.73,32.54,32.62,6872.20875,30.1844,30.1844,30.0092,30.083,6872.2088
2015-11-04 11:00:00,32.62,32.69,32.51,32.56,5922.45,30.083,30.1475,29.9815,30.0276,5922.45
2015-11-04 11:30:00,32.54,32.56,32.47,32.47,7413.174,30.0092,30.0276,29.9446,29.9446,7413.174
2015-11-04 12:00:00,32.47,32.5,32.36,32.47,6673.59,29.9446,29.9723,29.8432,29.9446,6673.59
2015-11-04 12:30:00,32.45,32.59,32.44,32.56,4333.5,29.9262,30.0553,29.917,30.0276,4333.5
2015-11-04 13:00:00,32.55,32.56,32.51,32.52,24578.88975,30.0184,30.0276,29.9815,29.9907,24578.8897
2015-11-04 13:30:00,32.54,32.58,32.52,32.54,6139.125,30.0092,30.0461,29.9907,30.0092,6139.125
2015-11-04 14:00:00,32.54,32.63,32.52,32.62,7763.46525,30.0092,30.0922,29.9907,30.083,7763.4652
2015-11-04 14:30:00,32.63,32.65,32.56,32.61,9461.475,30.0922,30.1106,30.0276,30.0737,9461.475
2015-11-04 15:00:00,32.58,32.58,32.54,32.54,5670.38475,30.0461,30.0461,30.0092,30.0092,5670.3848
2015-11-04 15:30:00,32.51,32.58,32.4,32.4,33859.08,29.9815,30.0461,29.8801,29.8801,33859.08
2015-11-05 09:30:00,32.4,32.41,32.18,32.27,3610.52775,29.9586,29.9679,29.7552,29.8384,3610.5278
2015-11-05 10:00:00,32.34,32.36,32.11,32.23,6716.925,29.9032,29.9217,29.6905,29.8015,6716.925
2015-11-05 10:30:00,32.25,32.3,32.19,32.23,3700.809,29.8199,29.8662,29.7645,29.8015,3700.809
2015-11-05 11:00:00,32.25,32.54,32.25,32.52,11276.48925,29.8199,30.0881,29.8199,30.0696,11276.4892
2015-11-05 11:30:00,32.5,32.58,32.43,32.51,10183.725,30.0511,30.1251,29.9864,30.0604,10183.725
2015-11-05 12:00:00,32.56,32.65,32.45,32.56,4333.5,30.1066,30.1898,30.0049,30.1066,4333.5
2015-11-05 12:30:00,32.58,32.63,32.51,32.51,6984.1575,30.1251,30.1713,30.0604,30.0604,6984.1575
2015-11-05 13:00:00,32.51,32.61,32.47,32.5,3755.7,30.0604,30.1528,30.0234,30.0511,3755.7
2015-11-05 13:30:00,32.54,32.61,32.51,32.56,6066.9,30.0881,30.1528,30.0604,30.1066,6066.9
2015-11-05 14:00:00,32.58,32.7,32.52,32.62,9389.25,30.1251,30.236,30.0696,30.1621,9389.25
2015-11-05 14:30:00,32.61,32.69,32.58,32.66,9052.6815,30.1528,30.2268,30.1251,30.1991,9052.6815
2015-11-05 15:00:00,32.65,32.87,32.65,32.87,9311.247,30.1898,30.3932,30.1898,30.3932,9311.247
2015-11-05 15:30:00,32.88,32.88,32.76,32.84,22214.24325,30.4025,30.4025,30.2915,30.3655,22214.2432
2015-11-06 09:30:00,32.45,32.97,32.23,32.77,33437.286,30.0049,30.4857,29.8015,30.3008,33437.286
2015-11-06 10:00:00,32.74,32.84,32.74,32.76,9142.2405,30.273,30.3655,30.273,30.2915,9142.2405
2015-11-06 10:30:00,32.79,32.79,32.19,32.2,12949.22025,30.3193,30.3193,29.7645,29.7737,12949.2202
2015-11-06 11:00:00,32.19,32.26,32.12,32.23,10988.3115,29.7645,29.8292,29.6997,29.8015,10988.3115
2015-11-06 11:30:00,32.25,32.25,31.97,32.07,3539.025,29.8199,29.8199,29.561,29.6535,3539.025
2015-11-06 12:00:00,32.07,32.09,31.9,31.97,8448.8805,29.6535,29.672,29.4963,29.561,8448.8805
2015-11-06 12:30:00,31.97,32.11,31.89,32.07,3322.35,29.561,29.6905,29.4871,29.6535,3322.35
2015-11-06 13:00:00,32.04,32.04,31.9,31.98,5911.61625,29.6258,29.6258,29.4963,29.5703,5911.6162
2015-11-06 13:30:00,32.0,32.12,31.94,32.04,8228.59425,29.5888,29.6997,29.5333,29.6258,8228.5942
2015-11-06 14:00:00,32.0,32.11,31.97,32.11,5115.69675,29.5888,29.6905,29.561,29.6905,5115.6968
2015-11-06 14:30:00,32.09,32.12,32.02,32.12,4477.95,29.672,29.6997,29.6073,29.6997,4477.95
2015-11-06 15:00:00,32.14,32.26,32.14,32.25,16092.45225,29.7182,29.8292,29.7182,29.8199,16092.4522
2015-11-06 15:30:00,32.23,32.38,32.23,32.32,26622.85725,29.8015,29.9402,29.8015,29.8847,26622.8572
2015-11-09 09:30:00,32.33,32.47,32.2,32.3,6411.41325,29.8939,30.0234,29.7737,29.8662,6411.4132
2015-11-09 10:00:00,32.37,32.43,32.16,32.43,8399.7675,29.9309,29.9864,29.7367,29.9864,8399.7675
2015-11-09 10:30:00,32.41,32.65,32.38,32.58,8594.775,29.9679,30.1898,29.9402,30.1251,8594.775
2015-11-09 11:00:00,32.51,32.51,32.45,32.45,4972.69125,30.0604,30.0604,30.0049,30.0049,4972.6912
2015-11-09 11:30:00,32.47,32.54,32.43,32.47,5187.92175,30.0234,30.0881,29.9864,30.0234,5187.9218
2015-11-09 12:00:00,32.48,32.48,32.43,32.48,3632.9175,30.0326,30.0326,29.9864,30.0326,3632.9175
2015-11-09 12:30:00,32.48,32.56,32.41,32.56,14026.095,30.0326,30.1066,29.9679,30.1066,14026.095
2015-11-09 13:00:00,32.55,32.73,32.52,32.72,15328.31175,30.0973,30.2638,30.0696,30.2545,15328.3118
2015-11-09 13:30:00,32.73,33.08,32.7,33.08,19052.955,30.2638,30.5874,30.236,30.5874,19052.955
2015-11-09 14:00:00,33.05,33.22,33.02,33.08,17451.72675,30.5597,30.7169,30.5319,30.5874,17451.7268
2015-11-09 14:30:00,33.04,33.09,32.79,33.04,12393.81,30.5504,30.5967,30.3193,30.5504,12393.81
2015-11-09 15:00:00,33.05,33.05,32.88,32.97,38838.2715,30.5597,30.5597,30.4025,30.4857,38838.2715
2015-11-09 15:30:00,32.94,32.99,32.87,32.97,51106.41,30.458,30.5042,30.3932,30.4857,51106.41
2015-11-10 09:30:00,32.95,32.95,32.52,32.83,10078.99875,30.4672,30.4672,30.0696,30.3562,10078.9988
2015-11-10 10:00:00,32.81,33.02,32.7,32.79,10942.0875,30.3377,30.5319,30.236,30.3193,10942.0875
2015-11-10 10:30:00,32.77,32.84,32.69,32.74,4802.9625,30.3008,30.3655,30.2268,30.273,4802.9625
2015-11-10 11:00:00,32.76,32.88,32.68,32.88,23106.94425,30.2915,30.4025,30.2175,30.4025,23106.9442
2015-11-10 11:30:00,32.87,33.19,32.87,33.12,6374.5785,30.3932,30.6891,30.3932,30.6244,6374.5785
2015-11-10 12:00:00,33.1,33.16,33.05,33.08,8001.0855,30.6059,30.6614,30.5597,30.5874,8001.0855
2015-11-10 12:30:00,33.12,33.16,33.04,33.15,8912.565,30.6244,30.6614,30.5504,30.6521,8912.565
2015-11-10 13:00:00,33.13,33.15,32.97,33.05,5057.91675,30.6336,30.6521,30.4857,30.5597,5057.9168
2015-11-10 13:30:00,33.05,33.12,33.01,33.08,6674.31225,30.5597,30.6244,30.5227,30.5874,6674.3122
2015-11-10 14:00:00,33.08,33.19,32.9,32.9,10787.526,30.5874,30.6891,30.421,30.421,10787.526
2015-11-10 14:30:00,32.91,32.98,32.83,32.92,9678.15,30.4302,30.4949,30.3562,30.4395,9678.15
2015-11-10 15:00:00,32.94,33.06,32.92,33.04,14660.2305,30.458,30.5689,30.4395,30.5504,14660.2305
2015-11-10 15:30:00,33.04,33.13,32.99,33.12,61447.5855,30.5504,30.6336,30.5042,30.6244,61447.5855
2015-11-11 09:30:00,33.22,33.38,33.08,33.23,2768.38425,30.7169,30.8648,30.5874,30.7261,2768.3842
2015-11-11 10:00:00,33.24,33.26,33.06,33.06,3394.575,30.7353,30.7538,30.5689,30.5689,3394.575
2015-11-11 10:30:00,33.08,33.09,32.9,32.95,3105.675,30.5874,30.5967,30.421,30.4672,3105.675
2015-11-11 11:00:00,32.94,32.95,32.83,32.83,2554.59825,30.458,30.4672,30.3562,30.3562,2554.5982
2015-11-11 11:30:00,32.84,33.06,32.77,33.06,10472.625,30.3655,30.5689,30.3008,30.5689,10472.625
2015-11-11 12:00:00,33.05,33.13,32.97,33.1,9128.51775,30.5597,30.6336,30.4857,30.6059,9128.5178
2015-11-11 12:30:00,33.09,33.19,33.06,33.1,4789.962,30.5967,30.6891,30.5689,30.6059,4789.962
2015-11-11 13:00:00,33.15,33.15,33.02,33.02,2634.04575,30.6521,30.6521,30.5319,30.5319,2634.0458
2015-11-11 13:30:00,33.01,33.1,32.94,32.99,5994.675,30.5227,30.6059,30.458,30.5042,5994.675
2015-11-11 14:00:00,32.98,33.04,32.92,32.94,9581.3685,30.4949,30.5504,30.4395,30.458,9581.3685
2015-11-11 14:30:00,32.98,33.02,32.91,32.95,10039.275,30.4949,30.5319,30.4302,30.4672,10039.275
2015-11-11 15:00:00,32.95,32.99,32.88,32.92,13433.85,30.4672,30.5042,30.4025,30.4395,13433.85
2015-11-11 15:30:00,32.92,32.95,32.74,32.86,80719.38225,30.4395,30.4672,30.273,30.384,80719.3822
2015-11-12 09:30:00,32.59,32.63,32.34,32.38,10031.33025,30.1343,30.1713,29.9032,29.9402,10031.3303
2015-11-12 10:00:00,32.41,32.41,32.12,32.25,7439.175,29.9679,29.9679,29.6997,29.8199,7439.175
2015-11-12 10:30:00,32.19,32.25,32.09,32.23,8667.0,29.7645,29.8199,29.672,29.8015,8667.0
2015-11-12 11:00:00,32.23,32.25,32.09,32.15,21450.825,29.8015,29.8199,29.672,29.7275,21450.825
2015-11-12 11:30:00,32.14,32.2,32.12,32.2,26073.225,29.7182,29.7737,29.6997,29.7737,26073.225
2015-11-12 12:00:00,32.2,32.26,32.14,32.2,5357.6505,29.7737,29.8292,29.7182,29.7737,5357.6505
2015-11-12 12:30:00,32.22,32.25,32.18,32.19,2810.997,29.7922,29.8199,29.7552,29.7645,2810.997
2015-11-12 13:00:00,32.18,32.23,32.14,32.18,5579.38125,29.7552,29.8015,29.7182,29.7552,5579.3812
2015-11-12 13:30:00,32.2,32.23,32.19,32.22,3539.025,29.7737,29.8015,29.7645,29.7922,3539.025
2015-11-12 14:00:00,32.23,32.33,32.15,32.33,3177.9,29.8015,29.8939,29.7275,29.8939,3177.9
2015-11-12 14:30:00,32.34,32.36,32.2,32.23,4985.69175,29.9032,29.9217,29.7737,29.8015,4985.6918
2015-11-12 15:00:00,32.22,32.23,32.12,32.23,13355.847,29.7922,29.8015,29.6997,29.8015,13355.847
2015-11-12 15:30:00,32.23,32.33,32.23,32.32,22238.79975,29.8015,29.8939,29.8015,29.8847,22238.7997
2015-11-13 09:30:00,32.27,32.27,32.12,32.23,5726.72025,29.8384,29.8384,29.6997,29.8015,5726.7202
2015-11-13 10:00:00,32.3,32.33,32.12,32.18,7060.716,29.8662,29.8939,29.6997,29.7552,7060.716
2015-11-13 10:30:00,32.2,32.22,32.14,32.16,2137.13775,29.7737,29.7922,29.7182,29.7367,2137.1378
2015-11-13 11:00:00,32.15,32.29,32.14,32.26,3683.475,29.7275,29.8569,29.7182,29.8292,3683.475
2015-11-13 11:30:00,32.22,32.43,32.16,32.43,5595.993,29.7922,29.9864,29.7367,29.9864,5595.993
2015-11-13 12:00:00,32.48,32.5,32.41,32.48,4694.625,30.0326,30.0511,29.9679,30.0326,4694.625
2015-11-13 12:30:00,32.47,32.52,32.43,32.52,3294.9045,30.0234,30.0696,29.9864,30.0696,3294.9045
2015-11-13 13:00:00,32.48,32.51,32.37,32.43,5506.434,30.0326,30.0604,29.9309,29.9864,5506.434
2015-11-13 13:30:00,32.47,32.48,32.36,32.41,5390.874,30.0234,30.0326,29.9217,29.9679,5390.874
2015-11-13 14:00:00,32.37,32.45,32.36,32.43,8594.775,29.9309,30.0049,29.9217,29.9864,8594.775
2015-11-13 14:30:00,32.44,32.44,32.22,32.26,9028.125,29.9956,29.9956,29.7922,29.8292,9028.125
2015-11-13 15:00:00,32.26,32.41,32.26,32.38,8548.551,29.8292,29.9679,29.8292,29.9402,8548.551
2015-11-13 15:30:00,32.38,32.4,32.27,32.34,28018.9665,29.9402,29.9586,29.8384,29.9032,28018.9665
2015-11-16 09:30:00,32.27,32.43,32.09,32.25,4909.8555,29.8384,29.9864,29.672,29.8199,4909.8555
2015-11-16 10:00:00,32.27,32.58,32.23,32.38,7114.1625,29.8384,30.1251,29.8015,29.9402,7114.1625
2015-11-16 10:30:00,32.36,32.37,32.2,32.22,6736.42575,29.9217,29.9309,29.7737,29.7922,6736.4258
2015-11-16 11:00:00,32.26,32.47,32.26,32.45,4080.7125,29.8292,30.0234,29.8292,30.0049,4080.7125
2015-11-16 11:30:00,32.45,32.65,32.45,32.61,4622.4,30.0049,30.1898,30.0049,30.1528,4622.4
2015-11-16 12:00:00,32.58,32.73,32.55,32.72,3250.125,30.1251,30.2638,30.0973,30.2545,3250.125
2015-11-16 12:30:00,32.72,32.72,32.37,32.43,6876.54225,30.2545,30.2545,29.9309,29.9864,6876.5422
2015-11-16 13:00:00,32.45,32.56,32.4,32.48,3827.925,30.0049,30.1066,29.9586,30.0326,3827.925
2015-11-16 13:30:00,32.48,32.51,32.33,32.41,4333.5,30.0326,30.0604,29.8939,29.9679,4333.5
2015-11-16 14:00:00,32.43,32.48,32.3,32.45,6982.713,29.9864,30.0326,29.8662,30.0049,6982.713
2015-11-16 14:30:00,32.45,32.59,32.44,32.48,8439.49125,30.0049,30.1343,29.9956,30.0326,8439.4912
2015-11-16 15:00:00,32.48,32.56,32.47,32.51,10981.81125,30.0326,30.1066,30.0234,30.0604,10981.8112
2015-11-16 15:30:00,32.52,32.65,32.5,32.61,27938.79675,30.0696,30.1898,30.0511,30.1528,27938.7968
2015-11-17 09:30:00,32.56,32.66,32.32,32.37,2818.2195,30.1066,30.1991,29.8847,29.9309,2818.2195
2015-11-17 10:00:00,32.37,32.38,32.29,32.38,1877.85,29.9309,29.9402,29.8569,29.9402,1877.85
2015-11-17 10:30:00,32.4,32.54,32.4,32.4,7005.825,29.9586,30.0881,29.9586,29.9586,7005.825
2015-11-17 11:00:00,32.41,32.54,32.41,32.48,3004.56,29.9679,30.0881,29.9679,30.0326,3004.56
2015-11-17 11:30:00,32.54,32.54,32.48,32.51,4234.55175,30.0881,30.0881,30.0326,30.0604,4234.5518
2015-11-17 12:00:00,32.54,32.54,32.38,32.44,3105.675,30.0881,30.0881,29.9402,29.9956,3105.675
2015-11-17 12:30:00,32.43,32.43,32.27,32.27,2166.75,29.9864,29.9864,29.8384,29.8384,2166.75
2015-11-17 13:00:00,32.27,32.3,32.16,32.26,6265.51875,29.8384,29.8662,29.7367,29.8292,6265.5188
2015-11-17 13:30:00,32.29,32.45,32.26,32.45,4333.5,29.8569,30.0049,29.8292,30.0049,4333.5
2015-11-17 14:00:00,32.45,32.45,32.27,32.38,6861.375,30.0049,30.0049,29.8384,29.9402,6861.375
2015-11-17 14:30:00,32.37,32.52,32.37,32.48,9317.025,29.9309,30.0696,29.9309,30.0326,9317.025
2015-11-17 15:00:00,32.48,32.51,32.43,32.47,14372.775,30.0326,30.0604,29.9864,30.0234,14372.775
2015-11-17 15:30:00,32.47,32.56,32.43,32.48,63492.27525,30.0234,30.1066,29.9864,30.0326,63492.2752
2015-11-18 09:30:00,32.61,32.77,32.43,32.48,3557.08125,30.1528,30.3008,29.9864,30.0326,3557.0812
2015-11-18 10:00:00,32.51,32.56,32.48,32.52,9010.06875,30.0604,30.1066,30.0326,30.0696,9010.0688
2015-11-18 10:30:00,32.52,32.62,32.52,32.55,5994.675,30.0696,30.1621,30.0696,30.0973,5994.675
2015-11-18 11:00:00,32.55,32.65,32.48,32.52,5659.551,30.0973,30.1898,30.0326,30.0696,5659.551
2015-11-18 11:30:00,32.54,32.54,32.36,32.36,9483.1425,30.0881,30.0881,29.9217,29.9217,9483.1425
2015-11-18 12:00:00,32.34,32.37,32.16,32.16,5200.2,29.9032,29.9309,29.7367,29.7367,5200.2
2015-11-18 12:30:00,32.18,32.23,32.08,32.08,15537.042,29.7552,29.8015,29.6628,29.6628,15537.042
2015-11-18 13:00:00,32.08,32.08,32.01,32.08,6933.6,29.6628,29.6628,29.598,29.6628,6933.6
2015-11-18 13:30:00,32.08,32.08,31.98,32.0,22895.325,29.6628,29.6628,29.5703,29.5888,22895.325
2015-11-18 14:00:00,31.98,32.07,31.97,32.01,9967.05,29.5703,29.6535,29.561,29.598,9967.05
2015-11-18 14:30:00,32.0,32.05,31.97,32.04,17808.51825,29.5888,29.635,29.561,29.6258,17808.5182
2015-11-18 15:00:00,32.04,32.07,32.0,32.04,30070.1565,29.6258,29.6535,29.5888,29.6258,30070.1565
2015-11-18 15:30:00,32.02,32.07,31.97,32.01,75660.74325,29.6073,29.6535,29.561,29.598,75660.7432
2015-11-19 09:30:00,32.08,32.2,32.08,32.11,6217.128,29.6628,29.7737,29.6628,29.6905,6217.128
2015-11-19 10:00:00,32.12,32.15,32.0,32.01,4261.275,29.6997,29.7275,29.5888,29.598,4261.275
2015-11-19 10:30:00,32.04,32.09,32.0,32.09,2695.437,29.6258,29.672,29.5888,29.672,2695.437
2015-11-19 11:00:00,32.08,32.09,31.97,31.97,6761.7045,29.6628,29.672,29.561,29.561,6761.7045
2015-11-19 11:30:00,32.0,32.01,31.93,32.0,3683.475,29.5888,29.598,29.5241,29.5888,3683.475
2015-11-19 12:00:00,32.02,32.02,31.94,31.97,3292.73775,29.6073,29.6073,29.5333,29.561,3292.7377
2015-11-19 12:30:00,31.98,32.01,31.96,31.98,1805.625,29.5703,29.598,29.5518,29.5703,1805.625
2015-11-19 13:00:00,31.96,31.97,31.9,31.91,4474.33875,29.5518,29.561,29.4963,29.5056,4474.3388
2015-11-19 13:30:00,31.91,31.93,31.89,31.9,2238.975,29.5056,29.5241,29.4871,29.4963,2238.975
2015-11-19 14:00:00,31.9,31.9,31.84,31.89,3466.8,29.4963,29.4963,29.4408,29.4871,3466.8
2015-11-19 14:30:00,31.91,31.91,31.79,31.82,8811.45,29.5056,29.5056,29.3946,29.4223,8811.45
2015-11-19 15:00:00,31.83,31.87,31.82,31.83,5251.47975,29.4316,29.4686,29.4223,29.4316,5251.4798
2015-11-19 15:30:00,31.84,31.89,31.83,31.86,47243.09475,29.4408,29.4871,29.4316,29.4593,47243.0947
2015-11-20 09:30:00,31.96,32.08,31.87,31.98,10547.739,29.5518,29.6628,29.4686,29.5703,10547.739
2015-11-20 10:00:00,32.01,32.01,31.89,31.89,4983.525,29.598,29.598,29.4871,29.4871,4983.525
2015-11-20 10:30:00,31.87,31.89,31.76,31.78,10184.44725,29.4686,29.4871,29.3669,29.3854,10184.4472
2015-11-20 11:00:00,31.76,31.82,31.71,31.73,6500.25,29.3669,29.4223,29.3206,29.3391,6500.25
2015-11-20 11:30:00,31.73,31.76,31.69,31.71,7242.00075,29.3391,29.3669,29.3021,29.3206,7242.0008
2015-11-20 12:00:00,31.69,31.69,31.65,31.68,4116.825,29.3021,29.3021,29.2652,29.2929,4116.825
2015-11-20 12:30:00,31.68,31.71,31.64,31.69,8035.7535,29.2929,29.3206,29.2559,29.3021,8035.7535
2015-11-20 13:00:00,31.69,31.71,31.64,31.65,7895.637,29.3021,29.3206,29.2559,29.2652,7895.637
2015-11-20 13:30:00,31.65,31.69,31.62,31.68,8415.657,29.2652,29.3021,29.2374,29.2929,8415.657
2015-11-20 14:00:00,31.68,31.69,31.62,31.65,19081.845,29.2929,29.3021,29.2374,29.2652,19081.845
2015-11-20 14:30:00,31.65,31.68,31.57,31.58,19711.647,29.2652,29.2929,29.1912,29.2004,19711.647
2015-11-20 15:00:00,31.58,31.6,31.55,31.6,11194.875,29.2004,29.2189,29.1727,29.2189,11194.875
2015-11-20 15:30:00,31.61,31.65,31.57,31.61,39466.629,29.2282,29.2652,29.1912,29.2282,39466.629
2015-11-23 09:30:00,31.64,31.71,31.6,31.65,6847.65225,29.2559,29.3206,29.2189,29.2652,6847.6522
2015-11-23 10:00:00,31.66,31.78,31.53,31.78,9605.925,29.2744,29.3854,29.1542,29.3854,9605.925
2015-11-23 10:30:00,31.76,31.79,31.75,31.76,17205.4395,29.3669,29.3946,29.3576,29.3669,17205.4395
2015-11-23 11:00:00,31.76,31.8,31.66,31.66,10193.8365,29.3669,29.4039,29.2744,29.2744,10193.8365
2015-11-23 11:30:00,31.65,31.75,31.65,31.71,2961.225,29.2652,29.3576,29.2652,29.3206,2961.225
2015-11-23 12:00:00,31.71,31.78,31.71,31.73,4760.34975,29.3206,29.3854,29.3206,29.3391,4760.3498
2015-11-23 12:30:00,31.73,31.73,31.69,31.72,4911.3,29.3391,29.3391,29.3021,29.3299,4911.3
2015-11-23 13:00:00,31.72,31.8,31.71,31.73,10833.75,29.3299,29.4039,29.3206,29.3391,10833.75
2015-11-23 13:30:00,31.72,31.84,31.72,31.84,4870.13175,29.3299,29.4408,29.3299,29.4408,4870.1317
2015-11-23 14:00:00,31.8,31.8,31.68,31.71,12313.64025,29.4039,29.4039,29.2929,29.3206,12313.6402
2015-11-23 14:30:00,31.71,31.71,31.66,31.71,8089.2,29.3206,29.3206,29.2744,29.3206,8089.2
2015-11-23 15:00:00,31.72,31.73,31.69,31.71,8575.27425,29.3299,29.3391,29.3021,29.3206,8575.2742
2015-11-23 15:30:00,31.71,31.71,31.62,31.66,26830.143,29.3206,29.3206,29.2374,29.2744,26830.143
2015-11-24 09:30:00,31.62,31.66,31.32,31.35,4333.5,29.2374,29.2744,28.96,28.9878,4333.5
2015-11-24 10:00:00,31.35,31.39,31.18,31.39,4694.625,28.9878,29.0247,28.8306,29.0247,4694.625
2015-11-24 10:30:00,31.39,31.44,31.32,31.42,3850.31475,29.0247,29.071,28.96,29.0525,3850.3148
2015-11-24 11:00:00,31.44,31.61,31.44,31.61,4261.275,29.071,29.2282,29.071,29.2282,4261.275
2015-11-24 11:30:00,31.65,31.75,31.64,31.75,2238.975,29.2652,29.3576,29.2559,29.3576,2238.975
2015-11-24 12:00:00,31.76,31.79,31.62,31.66,1805.625,29.3669,29.3946,29.2374,29.2744,1805.625
2015-11-24 12:30:00,31.72,31.76,31.61,31.61,2381.9805,29.3299,29.3669,29.2282,29.2282,2381.9805
2015-11-24 13:00:00,31.62,31.72,31.61,31.69,4261.275,29.2374,29.3299,29.2282,29.3021,4261.275
2015-11-24 13:30:00,31.71,31.76,31.69,31.73,2094.525,29.3206,29.3669,29.3021,29.3391,2094.525
2015-11-24 14:00:00,31.75,31.78,31.73,31.75,4195.55025,29.3576,29.3854,29.3391,29.3576,4195.5502
2015-11-24 14:30:00,31.73,31.8,31.68,31.78,12343.2525,29.3391,29.4039,29.2929,29.3854,12343.2525
2015-11-24 15:00:00,31.76,31.83,31.73,31.73,28944.16875,29.3669,29.4316,29.3391,29.3391,28944.1688
2015-11-24 15:30:00,31.75,31.75,31.64,31.68,26342.62425,29.3576,29.3576,29.2559,29.2929,26342.6242
2015-11-25 09:30:00,31.75,31.83,31.75,31.8,1880.01675,29.3576,29.4316,29.3576,29.4039,1880.0168
2015-11-25 10:00:00,31.79,31.9,31.78,31.86,5369.92875,29.3946,29.4963,29.3854,29.4593,5369.9288
2015-11-25 10:30:00,31.86,32.04,31.84,32.04,16928.0955,29.4593,29.6258,29.4408,29.6258,16928.0955
2015-11-25 11:00:00,32.04,32.09,32.02,32.08,3482.6895,29.6258,29.672,29.6073,29.6628,3482.6895
2015-11-25 11:30:00,32.08,32.09,32.02,32.07,1661.175,29.6628,29.672,29.6073,29.6535,1661.175
2015-11-25 12:00:00,32.02,32.02,31.98,32.01,1661.175,29.6073,29.6073,29.5703,29.598,1661.175
2015-11-25 12:30:00,32.0,32.0,31.97,31.98,938.925,29.5888,29.5888,29.561,29.5703,938.925
2015-11-25 13:00:00,31.98,31.98,31.93,31.96,3489.18975,29.5703,29.5703,29.5241,29.5518,3489.1898
2015-11-25 13:30:00,31.97,32.0,31.96,31.98,2781.38475,29.561,29.5888,29.5518,29.5703,2781.3848
2015-11-25 14:00:00,32.0,32.0,31.89,31.98,18788.6115,29.5888,29.5888,29.4871,29.5703,18788.6115
2015-11-25 14:30:00,31.98,32.0,31.93,31.98,3322.35,29.5703,29.5888,29.5241,29.5703,3322.35
2015-11-25 15:00:00,31.98,32.0,31.97,31.98,9240.4665,29.5703,29.5888,29.561,29.5703,9240.4665
2015-11-25 15:30:00,31.97,32.04,31.93,31.96,44111.41875,29.561,29.6258,29.5241,29.5518,44111.4188
2015-11-27 09:30:00,31.83,31.94,31.72,31.89,4566.0645,29.4316,29.5333,29.3299,29.4871,4566.0645
2015-11-27 10:00:00,31.87,32.04,31.82,32.02,5741.8875,29.4686,29.6258,29.4223,29.6073,5741.8875
2015-11-27 10:30:00,32.0,32.07,31.97,32.07,3302.84925,29.5888,29.6535,29.561,29.6535,3302.8493
2015-11-27 11:00:00,32.08,32.08,32.01,32.04,5886.3375,29.6628,29.6628,29.598,29.6258,5886.3375
2015-11-27 11:30:00,32.02,32.07,32.02,32.04,2329.25625,29.6073,29.6535,29.6073,29.6258,2329.2562
2015-11-27 12:00:00,32.05,32.08,32.02,32.05,4873.743,29.635,29.6628,29.6073,29.635,4873.743
2015-11-27 12:30:00,32.05,32.05,32.0,32.04,10110.77775,29.635,29.635,29.5888,29.6258,10110.7778
2015-11-30 09:30:00,32.07,32.43,32.07,32.43,3402.51975,29.6535,29.9864,29.6535,29.9864,3402.5198
2015-11-30 10:00:00,32.41,32.51,32.41,32.51,5904.39375,29.9679,30.0604,29.9679,30.0604,5904.3938
2015-11-30 10:30:00,32.5,32.58,32.48,32.56,4550.175,30.0511,30.1251,30.0326,30.1066,4550.175
2015-11-30 11:00:00,32.56,32.65,32.56,32.59,13839.03225,30.1066,30.1898,30.1066,30.1343,13839.0322
2015-11-30 11:30:00,32.61,32.65,32.58,32.61,11122.65,30.1528,30.1898,30.1251,30.1528,11122.65
2015-11-30 12:00:00,32.61,32.63,32.58,32.58,12965.10975,30.1528,30.1713,30.1251,30.1251,12965.1098
2015-11-30 12:30:00,32.61,32.62,32.56,32.59,6066.9,30.1528,30.1621,30.1066,30.1343,6066.9
2015-11-30 13:00:00,32.59,32.72,32.59,32.7,8450.325,30.1343,30.2545,30.1343,30.236,8450.325
2015-11-30 13:30:00,32.72,32.77,32.68,32.76,11401.4385,30.2545,30.3008,30.2175,30.2915,11401.4385
2015-11-30 14:00:00,32.76,32.79,32.72,32.74,11993.6835,30.2915,30.3193,30.2545,30.273,11993.6835
2015-11-30 14:30:00,32.79,32.92,32.74,32.74,26488.51875,30.3193,30.4395,30.273,30.273,26488.5188
2015-11-30 15:00:00,32.76,32.87,32.73,32.76,17350.61175,30.2915,30.3932,30.2638,30.2915,17350.6118
2015-11-30 15:30:00,32.77,32.86,32.7,32.72,46117.107,30.3008,30.384,30.236,30.2545,46117.107
2015-12-01 09:30:00,32.77,32.81,32.63,32.63,10638.02025,30.3008,30.3377,30.1713,30.1713,10638.0202
2015-12-01 10:00:00,32.59,32.65,32.44,32.52,13368.8475,30.1343,30.1898,29.9956,30.0696,13368.8475
2015-12-01 10:30:00,32.54,32.54,32.43,32.51,16900.65,30.0881,30.0881,29.9864,30.0604,16900.65
2015-12-01 11:00:00,32.51,32.51,32.45,32.47,5879.115,30.0604,30.0604,30.0049,30.0234,5879.115
2015-12-01 11:30:00,32.47,32.54,32.44,32.5,22895.325,30.0234,30.0881,29.9956,30.0511,22895.325
2015-12-01 12:00:00,32.48,32.48,32.43,32.48,8977.5675,30.0326,30.0326,29.9864,30.0326,8977.5675
2015-12-01 12:30:00,32.48,32.59,32.44,32.56,7715.79675,30.0326,30.1343,29.9956,30.1066,7715.7968
2015-12-01 13:00:00,32.55,32.56,32.48,32.5,3827.925,30.0973,30.1066,30.0326,30.0511,3827.925
2015-12-01 13:30:00,32.48,32.52,32.48,32.51,4909.13325,30.0326,30.0696,30.0326,30.0604,4909.1332
2015-12-01 14:00:00,32.51,32.51,32.44,32.48,21017.475,30.0604,30.0604,29.9956,30.0326,21017.475
2015-12-01 14:30:00,32.47,32.5,32.43,32.43,18995.175,30.0234,30.0511,29.9864,29.9864,18995.175
2015-12-01 15:00:00,32.45,32.51,32.18,32.4,38722.7115,30.0049,30.0604,29.7552,29.9586,38722.7115
2015-12-01 15:30:00,32.4,32.48,32.37,32.41,32228.96175,29.9586,30.0326,29.9309,29.9679,32228.9618
2015-12-02 09:30:00,32.36,32.4,32.25,32.38,3419.85375,29.9217,29.9586,29.8199,29.9402,3419.8538
2015-12-02 10:00:00,32.38,32.51,32.32,32.4,3611.25,29.9402,30.0604,29.8847,29.9586,3611.25
2015-12-02 10:30:00,32.38,32.45,32.36,32.4,5791.72275,29.9402,30.0049,29.9217,29.9586,5791.7228
2015-12-02 11:00:00,32.41,32.47,32.4,32.44,4911.3,29.9679,30.0234,29.9586,29.9956,4911.3
2015-12-02 11:30:00,32.45,32.52,32.44,32.52,2672.325,30.0049,30.0696,29.9956,30.0696,2672.325
2015-12-02 12:00:00,32.51,32.68,32.51,32.59,4338.55575,30.0604,30.2175,30.0604,30.1343,4338.5558
2015-12-02 12:30:00,32.61,32.61,32.54,32.56,8016.975,30.1528,30.1528,30.0881,30.1066,8016.975
2015-12-02 13:00:00,32.55,32.55,32.45,32.5,6058.233,30.0973,30.0973,30.0049,30.0511,6058.233
2015-12-02 13:30:00,32.5,32.5,32.41,32.43,3827.925,30.0511,30.0511,29.9679,29.9864,3827.925
2015-12-02 14:00:00,32.43,32.44,32.38,32.38,7149.55275,29.9864,29.9956,29.9402,29.9402,7149.5528
2015-12-02 14:30:00,32.38,32.41,32.36,32.37,3682.0305,29.9402,29.9679,29.9217,29.9309,3682.0305
2015-12-02 15:00:00,32.37,32.47,32.37,32.43,3656.75175,29.9309,30.0234,29.9309,29.9864,3656.7518
2015-12-02 15:30:00,32.43,32.5,32.4,32.47,12798.99225,29.9864,30.0511,29.9586,30.0234,12798.9922
2015-12-03 09:30:00,32.5,32.5,32.32,32.38,11400.71625,30.0511,30.0511,29.8847,29.9402,11400.7162
2015-12-03 10:00:00,32.29,32.29,31.91,31.93,4044.6,29.8569,29.8569,29.5056,29.5241,4044.6
2015-12-03 10:30:00,31.93,31.98,31.79,31.79,5732.49825,29.5241,29.5703,29.3946,29.3946,5732.4982
2015-12-03 11:00:00,31.76,31.86,31.66,31.8,8089.2,29.3669,29.4593,29.2744,29.4039,8089.2
2015-12-03 11:30:00,31.78,31.89,31.75,31.76,3898.7055,29.3854,29.4871,29.3576,29.3669,3898.7055
2015-12-03 12:00:00,31.8,31.8,31.61,31.64,4261.275,29.4039,29.4039,29.2282,29.2559,4261.275
2015-12-03 12:30:00,31.65,31.68,31.58,31.58,3611.25,29.2652,29.2929,29.2004,29.2004,3611.25
2015-12-03 13:00:00,31.51,31.58,31.51,31.57,3004.56,29.1357,29.2004,29.1357,29.1912,3004.56
2015-12-03 13:30:00,31.57,31.61,31.3,31.3,4333.5,29.1912,29.2282,28.9415,28.9415,4333.5
2015-12-03 14:00:00,31.3,31.32,31.18,31.21,6432.3585,28.9415,28.96,28.8306,28.8583,6432.3585
2015-12-03 14:30:00,31.21,31.25,31.14,31.19,7658.01675,28.8583,28.8953,28.7936,28.8398,7658.0168
2015-12-03 15:00:00,31.18,31.28,31.15,31.15,9342.30375,28.8306,28.923,28.8028,28.8028,9342.3037
2015-12-03 15:30:00,31.17,31.54,31.14,31.5,54685.15875,28.8213,29.1634,28.7936,29.1265,54685.1588
2015-12-04 09:30:00,31.55,31.78,31.53,31.69,4326.2775,29.1727,29.3854,29.1542,29.3021,4326.2775
2015-12-04 10:00:00,31.72,31.73,31.64,31.68,4066.2675,29.3299,29.3391,29.2559,29.2929,4066.2675
2015-12-04 10:30:00,31.65,31.65,31.53,31.53,7078.05,29.2652,29.2652,29.1542,29.1542,7078.05
2015-12-04 11:00:00,31.53,31.55,31.28,31.28,5607.549,29.1542,29.1727,28.923,28.923,5607.549
2015-12-04 11:30:00,31.22,31.22,31.08,31.12,21090.42225,28.8676,28.8676,28.7381,28.7751,21090.4222
2015-12-04 12:00:00,31.1,31.15,31.1,31.14,10219.11525,28.7566,28.8028,28.7566,28.7936,10219.1152
2015-12-04 12:30:00,31.14,31.28,31.14,31.18,16115.56425,28.7936,28.923,28.7936,28.8306,16115.5642
2015-12-04 13:00:00,31.18,31.25,31.15,31.25,15889.5,28.8306,28.8953,28.8028,28.8953,15889.5
2015-12-04 13:30:00,31.25,31.36,31.22,31.33,8161.425,28.8953,28.997,28.8676,28.9693,8161.425
2015-12-04 14:00:00,31.36,31.51,31.33,31.5,11629.6695,28.997,29.1357,28.9693,29.1265,11629.6695
2015-12-04 14:30:00,31.5,31.55,31.37,31.37,11751.0075,29.1265,29.1727,29.0063,29.0063,11751.0075
2015-12-04 15:00:00,31.39,31.4,31.33,31.37,17262.49725,29.0247,29.034,28.9693,29.0063,17262.4972
2015-12-04 15:30:00,31.37,31.42,31.33,31.36,34366.0995,29.0063,29.0525,28.9693,28.997,34366.0995
2015-12-07 09:30:00,31.17,31.22,30.83,30.83,8087.03325,28.8213,28.8676,28.5069,28.5069,8087.0332
2015-12-07 10:00:00,30.72,30.82,30.61,30.82,6059.6775,28.4052,28.4977,28.3035,28.4977,6059.6775
2015-12-07 10:30:00,30.83,30.92,30.81,30.88,3322.35,28.5069,28.5902,28.4885,28.5532,3322.35
2015-12-07 11:00:00,30.9,30.9,30.76,30.83,5416.875,28.5717,28.5717,28.4422,28.5069,5416.875
2015-12-07 11:30:00,30.83,31.01,30.83,30.93,4831.8525,28.5069,28.6734,28.5069,28.5994,4831.8525
2015-12-07 12:00:00,30.93,30.99,30.9,30.94,6690.20175,28.5994,28.6549,28.5717,28.6087,6690.2018
2015-12-07 12:30:00,30.93,30.93,30.85,30.9,2166.75,28.5994,28.5994,28.5254,28.5717,2166.75
2015-12-07 13:00:00,30.92,30.96,30.89,30.93,4934.412,28.5902,28.6271,28.5624,28.5994,4934.412
2015-12-07 13:30:00,30.92,30.92,30.85,30.89,4766.85,28.5902,28.5902,28.5254,28.5624,4766.85
2015-12-07 14:00:00,30.88,30.94,30.83,30.93,11050.425,28.5532,28.6087,28.5069,28.5994,11050.425
2015-12-07 14:30:00,30.93,30.97,30.9,30.97,11988.62775,28.5994,28.6364,28.5717,28.6364,11988.6278
2015-12-07 15:00:00,30.97,31.21,30.97,31.14,10595.4075,28.6364,28.8583,28.6364,28.7936,10595.4075
2015-12-07 15:30:00,31.15,31.18,31.06,31.17,34654.27725,28.8028,28.8306,28.7196,28.8213,34654.2772
2015-12-08 09:30:00,30.81,31.04,30.75,30.81,12949.22025,28.4885,28.7011,28.433,28.4885,12949.2202
2015-12-08 10:00:00,30.85,30.92,30.78,30.81,4157.271,28.5254,28.5902,28.4607,28.4885,4157.271
2015-12-08 10:30:00,30.79,30.9,30.79,30.9,3196.6785,28.47,28.5717,28.47,28.5717,3196.6785
2015-12-08 11:00:00,30.88,30.9,30.81,30.81,6088.5675,28.5532,28.5717,28.4885,28.4885,6088.5675
2015-12-08 11:30:00,30.81,30.85,30.74,30.85,11190.5415,28.4885,28.5254,28.4237,28.5254,11190.5415
2015-12-08 12:00:00,30.85,30.85,30.78,30.81,4622.4,28.5254,28.5254,28.4607,28.4885,4622.4
2015-12-08 12:30:00,30.78,30.83,30.76,30.81,2094.525,28.4607,28.5069,28.4422,28.4885,2094.525
2015-12-08 13:00:00,30.82,30.92,30.81,30.9,12598.20675,28.4977,28.5902,28.4885,28.5717,12598.2068
2015-12-08 13:30:00,30.89,31.03,30.86,30.88,11989.35,28.5624,28.6919,28.5347,28.5532,11989.35
2015-12-08 14:00:00,30.92,30.99,30.92,30.97,7281.7245,28.5902,28.6549,28.5902,28.6364,7281.7245
2015-12-08 14:30:00,30.97,31.03,30.93,30.93,12856.05,28.6364,28.6919,28.5994,28.5994,12856.05
2015-12-08 15:00:00,30.94,30.97,30.89,30.92,10978.2,28.6087,28.6364,28.5624,28.5902,10978.2
2015-12-08 15:30:00,30.92,30.96,30.89,30.96,37663.17075,28.5902,28.6271,28.5624,28.6271,37663.1708
2015-12-09 09:30:00,30.93,31.14,30.92,30.92,7491.177,28.5994,28.7936,28.5902,28.5902,7491.177
2015-12-09 10:00:00,30.92,31.07,30.92,30.97,5416.875,28.5902,28.7289,28.5902,28.6364,5416.875
2015-12-09 10:30:00,31.06,31.19,31.06,31.08,3900.15,28.7196,28.8398,28.7196,28.7381,3900.15
2015-12-09 11:00:00,31.06,31.06,30.9,30.97,8049.47625,28.7196,28.7196,28.5717,28.6364,8049.4762
2015-12-09 11:30:00,30.97,31.01,30.88,30.93,11982.1275,28.6364,28.6734,28.5532,28.5994,11982.1275
2015-12-09 12:00:00,30.94,31.03,30.93,30.96,6704.64675,28.6087,28.6919,28.5994,28.6271,6704.6468
2015-12-09 12:30:00,30.94,30.94,30.88,30.89,10999.8675,28.6087,28.6087,28.5532,28.5624,10999.8675
2015-12-09 13:00:00,30.9,30.94,30.85,30.85,13256.1765,28.5717,28.6087,28.5254,28.5254,13256.1765
2015-12-09 13:30:00,30.85,30.93,30.83,30.88,13043.835,28.5254,28.5994,28.5069,28.5532,13043.835
2015-12-09 14:00:00,30.88,30.97,30.86,30.94,4477.95,28.5532,28.6364,28.5347,28.6087,4477.95
2015-12-09 14:30:00,30.94,30.99,30.82,30.89,6716.925,28.6087,28.6549,28.4977,28.5624,6716.925
2015-12-09 15:00:00,30.9,30.93,30.75,30.75,12339.64125,28.5717,28.5994,28.433,28.433,12339.6412
2015-12-09 15:30:00,30.75,30.83,30.72,30.79,16894.872,28.433,28.5069,28.4052,28.47,16894.872
2015-12-10 09:30:00,30.75,30.86,30.61,30.7,8125.3125,28.433,28.5347,28.3035,28.3867,8125.3125
2015-12-10 10:00:00,30.7,30.72,30.53,30.68,6644.7,28.3867,28.4052,28.2295,28.3682,6644.7
2015-12-10 10:30:00,30.71,30.74,30.64,30.67,3604.74975,28.396,28.4237,28.3313,28.359,3604.7498
2015-12-10 11:00:00,30.67,30.67,30.53,30.54,5986.73025,28.359,28.359,28.2295,28.2388,5986.7302
2015-12-10 11:30:00,30.53,30.6,30.49,30.56,4911.3,28.2295,28.2943,28.1926,28.2573,4911.3
2015-12-10 12:00:00,30.6,30.65,30.56,30.56,2778.49575,28.2943,28.3405,28.2573,28.2573,2778.4958
2015-12-10 12:30:00,30.54,30.61,30.52,30.6,4854.9645,28.2388,28.3035,28.2203,28.2943,4854.9645
2015-12-10 13:00:00,30.57,30.58,30.5,30.53,6539.2515,28.2665,28.2758,28.2018,28.2295,6539.2515
2015-12-10 13:30:00,30.53,30.68,30.53,30.64,2238.975,28.2295,28.3682,28.2295,28.3313,2238.975
2015-12-10 14:00:00,30.63,30.63,30.58,30.61,2419.5375,28.322,28.322,28.2758,28.3035,2419.5375
2015-12-10 14:30:00,30.63,30.63,30.56,30.58,2383.425,28.322,28.322,28.2573,28.2758,2383.425
2015-12-10 15:00:00,30.6,30.67,30.56,30.57,6578.253,28.2943,28.359,28.2573,28.2665,6578.253
2015-12-10 15:30:00,30.6,30.67,30.56,30.6,15366.591,28.2943,28.359,28.2573,28.2943,15366.591
2015-12-11 09:30:00,30.47,30.5,30.36,30.39,17963.07975,28.1741,28.2018,28.0724,28.1001,17963.0798
2015-12-11 10:00:00,30.39,30.45,30.31,30.34,4766.85,28.1001,28.1556,28.0261,28.0539,4766.85
2015-12-11 10:30:00,30.35,30.35,30.16,30.16,12476.1465,28.0631,28.0631,27.8874,27.8874,12476.1465
2015-12-11 11:00:00,30.16,30.2,30.07,30.17,3177.9,27.8874,27.9244,27.8042,27.8967,3177.9
2015-12-11 11:30:00,30.14,30.14,29.91,29.95,8732.0025,27.8689,27.8689,27.6563,27.6933,8732.0025
2015-12-11 12:00:00,29.99,30.07,29.81,29.81,3593.19375,27.7302,27.8042,27.5638,27.5638,3593.1938
2015-12-11 12:30:00,29.81,29.84,29.73,29.8,3442.96575,27.5638,27.5915,27.4898,27.5546,3442.9658
2015-12-11 13:00:00,29.88,29.88,29.84,29.87,1372.275,27.6285,27.6285,27.5915,27.6193,1372.275
2015-12-11 13:30:00,29.88,29.93,29.84,29.93,2094.525,27.6285,27.6748,27.5915,27.6748,2094.525
2015-12-11 14:00:00,29.95,29.99,29.95,29.96,3466.8,27.6933,27.7302,27.6933,27.7025,3466.8
2015-12-11 14:30:00,29.95,29.99,29.91,29.98,2836.27575,27.6933,27.7302,27.6563,27.721,2836.2757
2015-12-11 15:00:00,29.92,29.96,29.85,29.96,6775.42725,27.6655,27.7025,27.6008,27.7025,6775.4272
2015-12-11 15:30:00,29.95,30.0,29.88,29.96,23762.025,27.6933,27.7395,27.6285,27.7025,23762.025
2015-12-14 09:30:00,29.91,30.09,29.85,29.88,8771.004,27.6563,27.8227,27.6008,27.6285,8771.004
2015-12-14 10:00:00,29.88,29.88,29.53,29.55,12953.55375,27.6285,27.6285,27.3049,27.3234,12953.5537
2015-12-14 10:30:00,29.55,29.55,29.42,29.46,8984.06775,27.3234,27.3234,27.2032,27.2402,8984.0678
2015-12-14 11:00:00,29.48,29.59,29.44,29.57,5377.15125,27.2587,27.3604,27.2217,27.3419,5377.1512
2015-12-14 11:30:00,29.57,29.63,29.49,29.6,4320.4995,27.3419,27.3974,27.2679,27.3696,4320.4995
2015-12-14 12:00:00,29.57,29.6,29.53,29.57,3994.76475,27.3419,27.3696,27.3049,27.3419,3994.7648
2015-12-14 12:30:00,29.57,29.57,29.48,29.55,4295.943,27.3419,27.3419,27.2587,27.3234,4295.943
2015-12-14 13:00:00,29.56,29.59,29.48,29.48,6926.3775,27.3326,27.3604,27.2587,27.2587,6926.3775
2015-12-14 13:30:00,29.49,29.55,29.44,29.55,8841.06225,27.2679,27.3234,27.2217,27.3234,8841.0623
2015-12-14 14:00:00,29.52,29.53,29.35,29.38,6789.15,27.2957,27.3049,27.1385,27.1662,6789.15
2015-12-14 14:30:00,29.39,29.41,29.34,29.38,7749.7425,27.1754,27.1939,27.1292,27.1662,7749.7425
2015-12-14 15:00:00,29.39,29.46,29.35,29.42,9200.0205,27.1754,27.2402,27.1385,27.2032,9200.0205
2015-12-14 15:30:00,29.41,29.45,29.34,29.45,23068.665,27.1939,27.2309,27.1292,27.2309,23068.665
2015-12-15 09:30:00,29.62,30.03,29.59,30.0,5045.6385,27.3881,27.7672,27.3604,27.7395,5045.6385
2015-12-15 10:00:00,30.03,30.11,29.8,29.84,7511.4,27.7672,27.8412,27.5546,27.5915,7511.4
2015-12-15 10:30:00,29.81,29.92,29.77,29.77,8594.775,27.5638,27.6655,27.5268,27.5268,8594.775
2015-12-15 11:00:00,29.75,29.84,29.73,29.84,5841.558,27.5083,27.5915,27.4898,27.5915,5841.558
2015-12-15 11:30:00,29.85,29.92,29.78,29.82,8305.875,27.6008,27.6655,27.5361,27.573,8305.875
2015-12-15 12:00:00,29.84,30.14,29.82,30.13,10183.725,27.5915,27.8689,27.573,27.8597,10183.725
2015-12-15 12:30:00,30.13,30.2,30.07,30.17,8094.978,27.8597,27.9244,27.8042,27.8967,8094.978
2015-12-15 13:00:00,30.14,30.14,29.88,29.99,13680.13725,27.8689,27.8689,27.6285,27.7302,13680.1372
2015-12-15 13:30:00,30.0,30.18,30.0,30.17,10572.2955,27.7395,27.9059,27.7395,27.8967,10572.2955
2015-12-15 14:00:00,30.17,30.21,30.11,30.11,6950.21175,27.8967,27.9337,27.8412,27.8412,6950.2118
2015-12-15 14:30:00,30.11,30.25,30.11,30.24,6360.85575,27.8412,27.9706,27.8412,27.9614,6360.8558
2015-12-15 15:00:00,30.28,30.32,30.11,30.11,14470.27875,27.9984,28.0354,27.8412,27.8412,14470.2788
2015-12-15 15:30:00,30.1,30.24,30.07,30.17,25852.93875,27.8319,27.9614,27.8042,27.8967,25852.9388
2015-12-16 09:30:00,30.43,30.58,30.38,30.46,14351.1075,28.1371,28.2758,28.0909,28.1648,14351.1075
2015-12-16 10:00:00,30.46,30.49,30.36,30.36,8940.0105,28.1648,28.1926,28.0724,28.0724,8940.0105
2015-12-16 10:30:00,30.29,30.42,30.22,30.42,7294.725,28.0076,28.1278,27.9429,28.1278,7294.725
2015-12-16 11:00:00,30.4,30.5,30.39,30.45,9967.05,28.1093,28.2018,28.1001,28.1556,9967.05
2015-12-16 11:30:00,30.43,30.5,30.42,30.5,8370.8775,28.1371,28.2018,28.1278,28.2018,8370.8775
2015-12-16 12:00:00,30.49,30.53,30.43,30.43,2487.429,28.1926,28.2295,28.1371,28.1371,2487.429
2015-12-16 12:30:00,30.43,30.46,30.43,30.43,2022.3,28.1371,28.1648,28.1371,28.1371,2022.3
2015-12-16 13:00:00,30.43,30.49,30.39,30.47,4550.175,28.1371,28.1926,28.1001,28.1741,4550.175
2015-12-16 13:30:00,30.43,30.52,30.43,30.5,9042.57,28.1371,28.2203,28.1371,28.2018,9042.57
2015-12-16 14:00:00,30.49,30.52,30.45,30.49,9813.933,28.1926,28.2203,28.1556,28.1926,9813.933
2015-12-16 14:30:00,30.45,30.54,30.45,30.54,6064.011,28.1556,28.2388,28.1556,28.2388,6064.011
2015-12-16 15:00:00,30.56,30.58,30.47,30.56,10544.85,28.2573,28.2758,28.1741,28.2573,10544.85
2015-12-16 15:30:00,30.61,30.81,30.61,30.7,14129.37675,28.3035,28.4885,28.3035,28.3867,14129.3768
2015-12-17 09:30:00,30.64,31.69,30.64,31.39,49929.86475,28.3313,29.3021,28.3313,29.0247,49929.8648
2015-12-17 10:00:00,31.37,31.54,31.33,31.39,25265.7495,29.0063,29.1634,28.9693,29.0247,25265.7495
2015-12-17 10:30:00,31.43,31.43,31.25,31.29,19094.8455,29.0617,29.0617,28.8953,28.9323,19094.8455
2015-12-17 11:00:00,31.29,31.3,31.12,31.24,12881.32875,28.9323,28.9415,28.7751,28.886,12881.3288
2015-12-17 11:30:00,31.25,31.25,31.15,31.22,3368.574,28.8953,28.8953,28.8028,28.8676,3368.574
2015-12-17 12:00:00,31.21,31.21,31.14,31.17,4062.65625,28.8583,28.8583,28.7936,28.8213,4062.6562
2015-12-17 12:30:00,31.18,31.18,30.94,30.96,7171.22025,28.8306,28.8306,28.6087,28.6271,7171.2202
2015-12-17 13:00:00,31.0,31.08,31.0,31.03,9906.381,28.6641,28.7381,28.6641,28.6919,9906.381
2015-12-17 13:30:00,31.04,31.11,31.04,31.06,4066.98975,28.7011,28.7658,28.7011,28.7196,4066.9898
2015-12-17 14:00:00,31.06,31.1,30.99,31.03,6456.915,28.7196,28.7566,28.6549,28.6919,6456.915
2015-12-17 14:30:00,31.01,31.11,31.01,31.07,7454.34225,28.6734,28.7658,28.6734,28.7289,7454.3422
2015-12-17 15:00:00,31.06,31.1,31.03,31.07,2238.975,28.7196,28.7566,28.6919,28.7289,2238.975
2015-12-17 15:30:00,31.06,31.11,30.94,30.96,14969.3535,28.7196,28.7658,28.6087,28.6271,14969.3535
2015-12-18 09:30:00,30.92,31.29,30.92,31.03,9598.7025,28.5902,28.9323,28.5902,28.6919,9598.7025
2015-12-18 10:00:00,30.97,31.11,30.81,31.04,9449.919,28.6364,28.7658,28.4885,28.7011,9449.919
2015-12-18 10:30:00,31.04,31.17,30.99,31.08,23545.35,28.7011,28.8213,28.6549,28.7381,23545.35
2015-12-18 11:00:00,31.1,31.14,31.03,31.08,14983.7985,28.7566,28.7936,28.6919,28.7381,14983.7985
2015-12-18 11:30:00,31.08,31.26,31.08,31.21,7382.11725,28.7381,28.9045,28.7381,28.8583,7382.1172
2015-12-18 12:00:00,31.24,31.24,31.11,31.11,3715.97625,28.886,28.886,28.7658,28.7658,3715.9762
2015-12-18 12:30:00,31.12,31.21,31.1,31.11,3105.675,28.7751,28.8583,28.7566,28.7658,3105.675
2015-12-18 13:00:00,31.15,31.15,31.08,31.1,3250.125,28.8028,28.8028,28.7381,28.7566,3250.125
2015-12-18 13:30:00,31.06,31.11,31.06,31.07,9202.9095,28.7196,28.7658,28.7196,28.7289,9202.9095
2015-12-18 14:00:00,31.07,31.33,31.07,31.33,13500.297,28.7289,28.9693,28.7289,28.9693,13500.297
2015-12-18 14:30:00,31.35,31.54,31.32,31.46,19172.12625,28.9878,29.1634,28.96,29.0895,19172.1262
2015-12-18 15:00:00,31.44,31.61,31.43,31.51,51326.69625,29.071,29.2282,29.0617,29.1357,51326.6962
2015-12-18 15:30:00,31.53,31.55,31.42,31.44,29952.42975,29.1542,29.1727,29.0525,29.071,29952.4298
2015-12-21 09:30:00,31.71,31.97,31.64,31.82,38021.40675,29.3206,29.561,29.2559,29.4223,38021.4068
2015-12-21 10:00:00,31.79,31.79,31.5,31.51,11783.50875,29.3946,29.3946,29.1265,29.1357,11783.5088
2015-12-21 10:30:00,31.55,31.73,31.53,31.61,44822.11275,29.1727,29.3391,29.1542,29.2282,44822.1128
2015-12-21 11:00:00,31.61,31.66,31.37,31.51,12419.811,29.2282,29.2744,29.0063,29.1357,12419.811
2015-12-21 11:30:00,31.5,31.54,31.44,31.51,24765.9525,29.1265,29.1634,29.071,29.1357,24765.9525
2015-12-21 12:00:00,31.48,31.55,31.46,31.55,16435.521,29.108,29.1727,29.0895,29.1727,16435.521
2015-12-21 12:30:00,31.51,31.62,31.51,31.6,13074.1695,29.1357,29.2374,29.1357,29.2189,13074.1695
2015-12-21 13:00:00,31.6,31.71,31.57,31.66,15448.20525,29.2189,29.3206,29.1912,29.2744,15448.2052
2015-12-21 13:30:00,31.65,31.76,31.64,31.72,8118.81225,29.2652,29.3669,29.2559,29.3299,8118.8122
2015-12-21 14:00:00,31.71,31.78,31.62,31.71,6124.68,29.3206,29.3854,29.2374,29.3206,6124.68
2015-12-21 14:30:00,31.72,31.82,31.72,31.79,7244.1675,29.3299,29.4223,29.3299,29.3946,7244.1675
2015-12-21 15:00:00,31.76,31.76,31.55,31.57,5344.65,29.3669,29.3669,29.1727,29.1912,5344.65
2015-12-21 15:30:00,31.64,31.68,31.57,31.64,12145.356,29.2559,29.2929,29.1912,29.2559,12145.356
2015-12-22 09:30:00,31.91,31.97,31.55,31.62,14748.345,29.5056,29.561,29.1727,29.2374,14748.345
2015-12-22 10:00:00,31.62,31.86,31.57,31.84,24553.611,29.2374,29.4593,29.1912,29.4408,24553.611
2015-12-22 10:30:00,31.86,32.09,31.82,32.04,57536.60175,29.4593,29.672,29.4223,29.6258,57536.6018
2015-12-22 11:00:00,32.05,32.05,31.89,31.96,7923.80475,29.635,29.635,29.4871,29.5518,7923.8048
2015-12-22 11:30:00,31.97,32.12,31.91,32.11,10946.421,29.561,29.6997,29.5056,29.6905,10946.421
2015-12-22 12:00:00,32.11,32.12,32.02,32.11,8226.4275,29.6905,29.6997,29.6073,29.6905,8226.4275
2015-12-22 12:30:00,32.11,32.11,32.01,32.04,8932.788,29.6905,29.6905,29.598,29.6258,8932.788
2015-12-22 13:00:00,32.04,32.05,31.96,32.01,6464.1375,29.6258,29.635,29.5518,29.598,6464.1375
2015-12-22 13:30:00,32.02,32.02,31.97,32.01,4405.725,29.6073,29.6073,29.561,29.598,4405.725
2015-12-22 14:00:00,32.02,32.05,31.98,32.0,13930.758,29.6073,29.635,29.5703,29.5888,13930.758
2015-12-22 14:30:00,32.02,32.05,31.97,32.04,12711.6,29.6073,29.635,29.561,29.6258,12711.6
2015-12-22 15:00:00,32.02,32.05,31.98,32.0,15404.87025,29.6073,29.635,29.5703,29.5888,15404.8702
2015-12-22 15:30:00,32.0,32.11,32.0,32.04,61248.2445,29.5888,29.6905,29.5888,29.6258,61248.2445
2015-12-23 09:30:00,32.32,32.7,32.18,32.29,39062.89125,29.8847,30.236,29.7552,29.8569,39062.8912
2015-12-23 10:00:00,32.34,32.37,32.16,32.16,23117.778,29.9032,29.9309,29.7367,29.7367,23117.778
2015-12-23 10:30:00,32.18,32.34,32.18,32.3,10416.2895,29.7552,29.9032,29.7552,29.8662,10416.2895
2015-12-23 11:00:00,32.33,32.55,32.32,32.52,33099.99525,29.8939,30.0973,29.8847,30.0696,33099.9952
2015-12-23 11:30:00,32.52,32.55,32.44,32.54,24836.733,30.0696,30.0973,29.9956,30.0881,24836.733
2015-12-23 12:00:00,32.52,32.65,32.45,32.65,24845.4,30.0696,30.1898,30.0049,30.1898,24845.4
2015-12-23 12:30:00,32.65,32.68,32.51,32.52,21005.919,30.1898,30.2175,30.0604,30.0696,21005.919
2015-12-23 13:00:00,32.5,32.56,32.45,32.52,15320.367,30.0511,30.1066,30.0049,30.0696,15320.367
2015-12-23 13:30:00,32.52,32.52,32.43,32.48,29516.913,30.0696,30.0696,29.9864,30.0326,29516.913
2015-12-23 14:00:00,32.5,32.51,32.38,32.44,10229.949,30.0511,30.0604,29.9402,29.9956,10229.949
2015-12-23 14:30:00,32.45,32.51,32.37,32.4,7873.9695,30.0049,30.0604,29.9309,29.9586,7873.9695
2015-12-23 15:00:00,32.4,32.4,32.3,32.37,11551.6665,29.9586,29.9586,29.8662,29.9309,11551.6665
2015-12-23 15:30:00,32.38,32.4,32.22,32.23,53875.5165,29.9402,29.9586,29.7922,29.8015,53875.5165
2015-12-24 09:30:00,32.29,32.45,32.19,32.22,6046.677,29.8569,30.0049,29.7645,29.7922,6046.677
2015-12-24 10:00:00,32.25,32.4,32.19,32.38,5973.0075,29.8199,29.9586,29.7645,29.9402,5973.0075
2015-12-24 10:30:00,32.38,32.41,32.19,32.32,10881.4185,29.9402,29.9679,29.7645,29.8847,10881.4185
2015-12-24 11:00:00,32.33,32.33,32.22,32.32,3972.375,29.8939,29.8939,29.7922,29.8847,3972.375
2015-12-24 11:30:00,32.33,32.36,32.29,32.29,3985.3755,29.8939,29.9217,29.8569,29.8569,3985.3755
2015-12-24 12:00:00,32.3,32.36,32.22,32.33,5705.775,29.8662,29.9217,29.7922,29.8939,5705.775
2015-12-24 12:30:00,32.3,32.34,32.22,32.22,16164.67725,29.8662,29.9032,29.7922,29.7922,16164.6772
2015-12-28 09:30:00,32.07,32.37,32.07,32.37,5125.80825,29.6535,29.9309,29.6535,29.9309,5125.8082
2015-12-28 10:00:00,32.36,32.45,32.26,32.45,5091.8625,29.9217,30.0049,29.8292,30.0049,5091.8625
2015-12-28 10:30:00,32.44,32.47,32.23,32.25,13627.413,29.9956,30.0234,29.8015,29.8199,13627.413
2015-12-28 11:00:00,32.25,32.3,32.2,32.22,7288.947,29.8199,29.8662,29.7737,29.7922,7288.947
2015-12-28 11:30:00,32.2,32.22,32.01,32.07,8414.2125,29.7737,29.7922,29.598,29.6535,8414.2125
2015-12-28 12:00:00,32.05,32.25,32.04,32.2,8165.03625,29.635,29.8199,29.6258,29.7737,8165.0362
2015-12-28 12:30:00,32.23,32.3,32.22,32.3,4186.88325,29.8015,29.8662,29.7922,29.8662,4186.8832
2015-12-28 13:00:00,32.3,32.65,32.3,32.58,11001.312,29.8662,30.1898,29.8662,30.1251,11001.312
2015-12-28 13:30:00,32.56,32.63,32.5,32.54,6036.5655,30.1066,30.1713,30.0511,30.0881,6036.5655
2015-12-28 14:00:00,32.51,32.59,32.47,32.52,4922.13375,30.0604,30.1343,30.0234,30.0696,4922.1338
2015-12-28 14:30:00,32.52,32.55,32.45,32.51,8016.975,30.0696,30.0973,30.0049,30.0604,8016.975
2015-12-28 15:00:00,32.52,32.55,32.48,32.55,8786.17125,30.0696,30.0973,30.0326,30.0973,8786.1712
2015-12-28 15:30:00,32.54,32.63,32.51,32.59,15470.595,30.0881,30.1713,30.0604,30.1343,15470.595
2015-12-29 09:30:00,32.16,32.3,32.14,32.26,16614.639,29.8002,29.9299,29.7817,29.8929,16614.639
2015-12-29 10:00:00,32.27,32.34,32.12,32.27,16225.34625,29.9021,29.967,29.7631,29.9021,16225.3462
2015-12-29 10:30:00,32.27,32.27,32.09,32.15,9129.24,29.9021,29.9021,29.7353,29.7909,9129.24
2015-12-29 11:00:00,32.15,32.22,32.07,32.08,5936.895,29.7909,29.8558,29.7168,29.7261,5936.895
2015-12-29 11:30:00,32.09,32.16,31.93,32.01,8267.59575,29.7353,29.8002,29.5871,29.6612,8267.5958
2015-12-29 12:00:00,32.04,32.32,32.04,32.26,14767.84575,29.689,29.9485,29.689,29.8929,14767.8458
2015-12-29 12:30:00,32.26,32.29,32.18,32.26,4189.05,29.8929,29.9207,29.8187,29.8929,4189.05
2015-12-29 13:00:00,32.27,32.27,32.14,32.16,6613.64325,29.9021,29.9021,29.7817,29.8002,6613.6432
2015-12-29 13:30:00,32.16,32.19,32.12,32.18,5642.93925,29.8002,29.828,29.7631,29.8187,5642.9392
2015-12-29 14:00:00,32.18,32.22,32.15,32.18,5932.5615,29.8187,29.8558,29.7909,29.8187,5932.5615
2015-12-29 14:30:00,32.18,32.18,32.14,32.16,4311.8325,29.8187,29.8187,29.7817,29.8002,4311.8325
2015-12-29 15:00:00,32.18,32.18,32.12,32.12,7511.4,29.8187,29.8187,29.7631,29.7631,7511.4
2015-12-29 15:30:00,32.12,32.16,32.05,32.08,26077.5585,29.7631,29.8002,29.6983,29.7261,26077.5585
2015-12-30 09:30:00,31.96,32.12,31.87,32.02,6059.6775,29.6149,29.7631,29.5315,29.6705,6059.6775
2015-12-30 10:00:00,32.02,32.05,31.84,31.9,14217.49125,29.6705,29.6983,29.5037,29.5593,14217.4912
2015-12-30 10:30:00,31.87,32.09,31.87,32.07,2889.0,29.5315,29.7353,29.5315,29.7168,2889.0
2015-12-30 11:00:00,32.05,32.07,32.0,32.0,4333.5,29.6983,29.7168,29.6519,29.6519,4333.5
2015-12-30 11:30:00,32.02,32.02,32.0,32.01,2527.875,29.6705,29.6705,29.6519,29.6612,2527.875
2015-12-30 12:00:00,32.02,32.11,32.01,32.07,3611.25,29.6705,29.7539,29.6612,29.7168,3611.25
2015-12-30 12:30:00,32.08,32.11,31.94,32.07,20005.60275,29.7261,29.7539,29.5963,29.7168,20005.6027
2015-12-30 13:00:00,32.07,32.11,32.04,32.07,3177.9,29.7168,29.7539,29.689,29.7168,3177.9
2015-12-30 13:30:00,32.05,32.11,32.04,32.08,5640.7725,29.6983,29.7539,29.689,29.7261,5640.7725
2015-12-30 14:00:00,32.07,32.12,32.05,32.08,7800.3,29.7168,29.7631,29.6983,29.7261,7800.3
2015-12-30 14:30:00,32.09,32.09,32.04,32.04,2873.1105,29.7353,29.7353,29.689,29.689,2873.1105
2015-12-30 15:00:00,32.04,32.07,32.02,32.04,4622.4,29.689,29.7168,29.6705,29.689,4622.4
2015-12-30 15:30:00,32.02,32.08,31.98,32.07,14944.797,29.6705,29.7261,29.6334,29.7168,14944.797
2015-12-31 09:30:00,32.04,32.36,32.04,32.29,40026.37275,29.689,29.9855,29.689,29.9207,40026.3728
2015-12-31 10:00:00,32.26,32.45,32.26,32.37,32499.08325,29.8929,30.0689,29.8929,29.9948,32499.0832
2015-12-31 10:30:00,32.34,32.81,32.34,32.66,46962.86175,29.967,30.4025,29.967,30.2635,46962.8617
2015-12-31 11:00:00,32.65,32.95,32.61,32.91,52727.86125,30.2542,30.5322,30.2172,30.4952,52727.8612
2015-12-31 11:30:00,32.94,33.24,32.94,33.12,41516.3745,30.523,30.801,30.523,30.6898,41516.3745
2015-12-31 12:00:00,33.12,33.42,33.09,33.4,57041.8605,30.6898,30.9677,30.662,30.9492,57041.8605
2015-12-31 12:30:00,33.41,33.56,33.37,33.4,51225.58125,30.9585,31.0975,30.9214,30.9492,51225.5812
2015-12-31 13:00:00,33.42,33.42,32.97,33.02,11576.94525,30.9677,30.9677,30.5508,30.5971,11576.9452
2015-12-31 13:30:00,33.01,33.01,32.88,32.97,16315.6275,30.5878,30.5878,30.4674,30.5508,16315.6275
2015-12-31 14:00:00,32.98,32.98,32.62,32.7,17492.17275,30.56,30.56,30.2265,30.3006,17492.1728
2015-12-31 14:30:00,32.72,32.87,32.72,32.8,6144.18075,30.3191,30.4581,30.3191,30.3932,6144.1808
2015-12-31 15:00:00,32.8,32.8,32.65,32.65,8401.93425,30.3932,30.3932,30.2542,30.2542,8401.9342
2015-12-31 15:30:00,32.65,32.73,32.58,32.61,25322.80725,30.2542,30.3284,30.1894,30.2172,25322.8073
2016-01-04 09:30:00,32.22,32.37,31.93,31.96,47880.11925,29.8558,29.9948,29.5871,29.6149,47880.1193
2016-01-04 10:00:00,31.96,32.0,31.69,31.86,33502.2885,29.6149,29.6519,29.3647,29.5222,33502.2885
2016-01-04 10:30:00,31.87,31.91,31.55,31.58,24227.87625,29.5315,29.5685,29.235,29.2628,24227.8762
2016-01-04 11:00:00,31.57,31.75,31.57,31.72,27572.616,29.2535,29.4203,29.2535,29.3925,27572.616
2016-01-04 11:30:00,31.71,32.27,31.69,32.16,64003.62825,29.3832,29.9021,29.3647,29.8002,64003.6282
2016-01-04 12:00:00,32.16,32.3,32.11,32.23,41856.55425,29.8002,29.9299,29.7539,29.8651,41856.5542
2016-01-04 12:30:00,32.25,32.45,32.2,32.36,18157.365,29.8836,30.0689,29.8373,29.9855,18157.365
2016-01-04 13:00:00,32.34,32.65,32.34,32.52,46908.693,29.967,30.2542,29.967,30.1338,46908.693
2016-01-04 13:30:00,32.52,32.55,32.36,32.38,26596.134,30.1338,30.1616,29.9855,30.0041,26596.134
2016-01-04 14:00:00,32.37,32.5,32.37,32.4,69518.72925,29.9948,30.1153,29.9948,30.0226,69518.7292
2016-01-04 14:30:00,32.38,32.38,32.02,32.18,30005.154,30.0041,30.0041,29.6705,29.8187,30005.154
2016-01-04 15:00:00,32.18,32.25,32.15,32.2,38386.86525,29.8187,29.8836,29.7909,29.8373,38386.8652
2016-01-04 15:30:00,32.2,32.29,32.12,32.14,98584.95825,29.8373,29.9207,29.7631,29.7817,98584.9582
2016-01-05 09:30:00,33.99,34.61,33.81,34.09,695537.58375,31.4959,32.0704,31.3291,31.5886,695537.5838
2016-01-05 10:00:00,34.12,34.23,34.06,34.09,222581.5605,31.6164,31.7183,31.5608,31.5886,222581.5605
2016-01-05 10:30:00,34.09,34.18,33.95,33.96,222397.38675,31.5886,31.672,31.4589,31.4681,222397.3868
2016-01-05 11:00:00,33.99,34.06,33.91,33.99,51915.33,31.4959,31.5608,31.4218,31.4959,51915.33
2016-01-05 11:30:00,33.99,34.07,33.92,34.02,71940.4335,31.4959,31.5701,31.4311,31.5237,71940.4335
2016-01-05 12:00:00,34.03,34.06,33.92,33.95,23984.478,31.533,31.5608,31.4311,31.4589,23984.478
2016-01-05 12:30:00,33.95,34.07,33.95,34.06,13622.35725,31.4589,31.5701,31.4589,31.5608,13622.3572
2016-01-05 13:00:00,34.07,34.07,34.0,34.02,64424.7,31.5701,31.5701,31.5052,31.5237,64424.7
2016-01-05 13:30:00,34.02,34.03,33.88,33.99,44559.21375,31.5237,31.533,31.394,31.4959,44559.2138
2016-01-05 14:00:00,33.99,33.99,33.85,33.94,141273.5445,31.4959,31.4959,31.3662,31.4496,141273.5445
2016-01-05 14:30:00,33.94,34.39,33.94,34.2,126205.965,31.4496,31.8666,31.4496,31.6905,126205.965
2016-01-05 15:00:00,34.21,34.5,34.16,34.5,47364.43275,31.6998,31.9685,31.6535,31.9685,47364.4328
2016-01-05 15:30:00,34.49,34.63,34.38,34.42,120461.91075,31.9592,32.089,31.8573,31.8944,120461.9108
2016-01-06 09:30:00,34.38,34.45,33.76,34.28,73873.1745,31.8573,31.9222,31.2828,31.7646,73873.1745
2016-01-06 10:00:00,34.36,34.36,34.18,34.2,55117.7865,31.8388,31.8388,31.672,31.6905,55117.7865
2016-01-06 10:30:00,34.2,34.21,33.92,33.99,73127.8125,31.6905,31.6998,31.4311,31.4959,73127.8125
2016-01-06 11:00:00,33.99,34.09,33.92,33.99,53678.34225,31.4959,31.5886,31.4311,31.4959,53678.3422
2016-01-06 11:30:00,33.99,34.12,33.92,33.94,15847.6095,31.4959,31.6164,31.4311,31.4496,15847.6095
2016-01-06 12:00:00,33.95,33.95,33.85,33.85,13364.514,31.4589,31.4589,31.3662,31.3662,13364.514
2016-01-06 12:30:00,33.85,34.0,33.85,33.91,10900.197,31.3662,31.5052,31.3662,31.4218,10900.197
2016-01-06 13:00:00,33.89,33.91,33.81,33.81,21447.21375,31.4033,31.4218,31.3291,31.3291,21447.2138
2016-01-06 13:30:00,33.81,33.82,33.66,33.69,13722.75,31.3291,31.3384,31.1901,31.2179,13722.75
2016-01-06 14:00:00,33.69,33.76,33.66,33.67,16511.35725,31.2179,31.2828,31.1901,31.1994,16511.3572
2016-01-06 14:30:00,33.66,33.76,33.64,33.69,48054.1815,31.1901,31.2828,31.1716,31.2179,48054.1815
2016-01-06 15:00:00,33.7,34.3,33.69,34.3,27734.4,31.2272,31.7832,31.2179,31.7832,27734.4
2016-01-06 15:30:00,34.31,34.57,34.27,34.43,84037.39875,31.7924,32.0334,31.7554,31.9036,84037.3987
2016-01-07 09:30:00,34.1,34.1,33.63,33.81,25292.47275,31.5979,31.5979,31.1623,31.3291,25292.4728
2016-01-07 10:00:00,33.85,34.2,33.85,34.1,14842.95975,31.3662,31.6905,31.3662,31.5979,14842.9598
2016-01-07 10:30:00,33.98,34.25,33.98,34.25,9399.3615,31.4867,31.7368,31.4867,31.7368,9399.3615
2016-01-07 11:00:00,34.28,34.32,34.02,34.1,16093.89675,31.7646,31.8017,31.5237,31.5979,16093.8968
2016-01-07 11:30:00,34.1,34.18,34.1,34.16,4802.9625,31.5979,31.672,31.5979,31.6535,4802.9625
2016-01-07 12:00:00,34.14,34.2,34.12,34.17,4911.3,31.6349,31.6905,31.6164,31.6627,4911.3
2016-01-07 12:30:00,34.18,34.27,34.07,34.17,12278.25,31.672,31.7554,31.5701,31.6627,12278.25
2016-01-07 13:00:00,34.14,34.16,34.07,34.1,7223.22225,31.6349,31.6535,31.5701,31.5979,7223.2222
2016-01-07 13:30:00,34.1,34.13,34.03,34.13,11037.4245,31.5979,31.6257,31.533,31.6257,11037.4245
2016-01-07 14:00:00,34.16,34.18,34.03,34.1,43717.07025,31.6535,31.672,31.533,31.5979,43717.0702
2016-01-07 14:30:00,34.1,34.28,34.1,34.16,7782.24375,31.5979,31.7646,31.5979,31.6535,7782.2438
2016-01-07 15:00:00,34.14,34.27,34.13,34.27,7598.07,31.6349,31.7554,31.6257,31.7554,7598.07
2016-01-07 15:30:00,34.27,34.27,34.09,34.18,46286.83575,31.7554,31.7554,31.5886,31.672,46286.8358
2016-01-08 09:30:00,34.32,34.71,34.27,34.71,62229.06,31.8017,32.1631,31.7554,32.1631,62229.06
2016-01-08 10:00:00,34.74,35.03,34.6,34.89,106594.71075,32.1909,32.4596,32.0612,32.3299,106594.7108
2016-01-08 10:30:00,34.9,35.31,34.7,34.72,48481.7535,32.3392,32.7191,32.1538,32.1724,48481.7535
2016-01-08 11:00:00,34.72,35.02,34.72,34.85,17045.1,32.1724,32.4503,32.1724,32.2928,17045.1
2016-01-08 11:30:00,34.85,34.88,34.6,34.6,37239.21,32.2928,32.3206,32.0612,32.0612,37239.21
2016-01-08 12:00:00,34.64,34.68,34.56,34.61,29698.19775,32.0982,32.1353,32.0241,32.0704,29698.1978
2016-01-08 12:30:00,34.6,34.96,34.54,34.81,34284.48525,32.0612,32.3947,32.0056,32.2558,34284.4852
2016-01-08 13:00:00,34.79,34.79,34.6,34.67,24953.7375,32.2372,32.2372,32.0612,32.126,24953.7375
2016-01-08 13:30:00,34.68,34.71,34.45,34.45,15600.6,32.1353,32.1631,31.9222,31.9222,15600.6
2016-01-08 14:00:00,34.45,34.68,34.45,34.68,30296.22075,31.9222,32.1353,31.9222,32.1353,30296.2208
2016-01-08 14:30:00,34.74,34.79,34.56,34.57,7005.825,32.1909,32.2372,32.0241,32.0334,7005.825
2016-01-08 15:00:00,34.57,34.64,34.54,34.57,11463.552,32.0334,32.0982,32.0056,32.0334,11463.552
2016-01-08 15:30:00,34.59,34.66,34.52,34.64,44050.74975,32.0519,32.1168,31.987,32.0982,44050.7498
2016-01-11 09:30:00,34.85,34.85,34.45,34.49,29156.51025,32.2928,32.2928,31.9222,31.9592,29156.5102
2016-01-11 10:00:00,34.54,34.6,34.27,34.34,46808.30025,32.0056,32.0612,31.7554,31.8202,46808.3002
2016-01-11 10:30:00,34.34,34.36,33.99,34.07,48812.544,31.8202,31.8388,31.4959,31.5701,48812.544
2016-01-11 11:00:00,34.06,34.1,33.94,33.95,15963.1695,31.5608,31.5979,31.4496,31.4589,15963.1695
2016-01-11 11:30:00,33.96,34.0,33.82,33.88,15036.52275,31.4681,31.5052,31.3384,31.394,15036.5228
2016-01-11 12:00:00,33.88,33.95,33.85,33.94,22097.23875,31.394,31.4589,31.3662,31.4496,22097.2388
2016-01-11 12:30:00,33.96,34.07,33.95,34.03,12964.3875,31.4681,31.5701,31.4589,31.533,12964.3875
2016-01-11 13:00:00,34.03,34.06,33.88,33.88,11299.60125,31.533,31.5608,31.394,31.394,11299.6012
2016-01-11 13:30:00,33.89,34.06,33.84,33.94,10039.275,31.4033,31.5608,31.3569,31.4496,10039.275
2016-01-11 14:00:00,33.92,33.96,33.89,33.96,8323.209,31.4311,31.4681,31.4033,31.4681,8323.209
2016-01-11 14:30:00,33.94,34.09,33.92,34.0,21094.0335,31.4496,31.5886,31.4311,31.5052,21094.0335
2016-01-11 15:00:00,34.03,34.12,33.92,34.07,23431.2345,31.533,31.6164,31.4311,31.5701,23431.2345
2016-01-11 15:30:00,34.09,34.09,33.98,34.0,50303.268,31.5886,31.5886,31.4867,31.5052,50303.268
2016-01-12 09:30:00,33.52,34.0,33.23,34.0,51026.24025,31.0604,31.5052,30.7917,31.5052,51026.2402
2016-01-12 10:00:00,33.96,34.14,33.88,33.91,12166.30125,31.4681,31.6349,31.394,31.4218,12166.3012
2016-01-12 10:30:00,33.91,34.03,33.82,33.92,9980.77275,31.4218,31.533,31.3384,31.4311,9980.7728
2016-01-12 11:00:00,33.92,33.94,33.76,33.8,15017.022,31.4311,31.4496,31.2828,31.3199,15017.022
2016-01-12 11:30:00,33.8,33.82,33.66,33.7,5922.45,31.3199,31.3384,31.1901,31.2272,5922.45
2016-01-12 12:00:00,33.69,33.73,33.63,33.7,10978.2,31.2179,31.255,31.1623,31.2272,10978.2
2016-01-12 12:30:00,33.73,33.76,33.63,33.69,33948.639,31.255,31.2828,31.1623,31.2179,33948.639
2016-01-12 13:00:00,33.7,33.76,33.62,33.64,11808.7875,31.2272,31.2828,31.1531,31.1716,11808.7875
2016-01-12 13:30:00,33.64,33.76,33.64,33.71,15167.25,31.1716,31.2828,31.1716,31.2365,15167.25
2016-01-12 14:00:00,33.69,33.84,33.64,33.8,18345.15,31.2179,31.3569,31.1716,31.3199,18345.15
2016-01-12 14:30:00,33.82,33.87,33.77,33.81,17806.3515,31.3384,31.3847,31.2921,31.3291,17806.3515
2016-01-12 15:00:00,33.81,33.95,33.8,33.92,22808.655,31.3291,31.4589,31.3199,31.4311,22808.655
2016-01-12 15:30:00,33.92,34.23,33.88,34.21,51643.764,31.4311,31.7183,31.394,31.6998,51643.764
2016-01-13 09:30:00,34.09,34.3,34.09,34.12,12384.42075,31.5886,31.7832,31.5886,31.6164,12384.4208
2016-01-13 10:00:00,34.12,34.14,33.94,33.96,12711.6,31.6164,31.6349,31.4496,31.4681,12711.6
2016-01-13 10:30:00,33.94,33.95,33.77,33.85,14128.6545,31.4496,31.4589,31.2921,31.3662,14128.6545
2016-01-13 11:00:00,33.88,33.88,33.69,33.7,5777.27775,31.394,31.394,31.2179,31.2272,5777.2778
2016-01-13 11:30:00,33.69,33.71,33.62,33.67,6066.9,31.2179,31.2365,31.1531,31.1994,6066.9
2016-01-13 12:00:00,33.64,33.7,33.58,33.6,5850.225,31.1716,31.2272,31.116,31.1345,5850.225
2016-01-13 12:30:00,33.56,33.56,33.4,33.4,6335.577,31.0975,31.0975,30.9492,30.9492,6335.577
2016-01-13 13:00:00,33.41,33.41,33.1,33.1,14518.6695,30.9585,30.9585,30.6712,30.6712,14518.6695
2016-01-13 13:30:00,33.12,33.15,32.86,32.9,12624.20775,30.6898,30.7176,30.4488,30.4859,12624.2078
2016-01-13 14:00:00,32.87,32.98,32.83,32.91,2874.555,30.4581,30.56,30.421,30.4952,2874.555
2016-01-13 14:30:00,32.91,32.92,32.74,32.92,13433.85,30.4952,30.5044,30.3376,30.5044,13433.85
2016-01-13 15:00:00,32.92,32.92,32.77,32.88,13665.69225,30.5044,30.5044,30.3654,30.4674,13665.6922
2016-01-13 15:30:00,32.88,32.99,32.86,32.87,31979.06325,30.4674,30.5693,30.4488,30.4581,31979.0632
2016-01-14 09:30:00,32.88,32.99,32.47,32.48,18778.5,30.4674,30.5693,30.0875,30.0967,18778.5
2016-01-14 10:00:00,32.41,32.68,32.38,32.66,17045.1,30.0319,30.282,30.0041,30.2635,17045.1
2016-01-14 10:30:00,32.66,32.86,32.66,32.66,7366.95,30.2635,30.4488,30.2635,30.2635,7366.95
2016-01-14 11:00:00,32.68,32.74,32.56,32.61,9299.691,30.282,30.3376,30.1709,30.2172,9299.691
2016-01-14 11:30:00,32.62,32.65,32.55,32.63,4622.4,30.2265,30.2542,30.1616,30.2357,4622.4
2016-01-14 12:00:00,32.63,32.72,32.56,32.72,6511.806,30.2357,30.3191,30.1709,30.3191,6511.806
2016-01-14 12:30:00,32.69,32.8,32.63,32.79,9578.4795,30.2913,30.3932,30.2357,30.384,9578.4795
2016-01-14 13:00:00,32.77,32.95,32.77,32.95,5055.75,30.3654,30.5322,30.3654,30.5322,5055.75
2016-01-14 13:30:00,32.95,33.09,32.91,33.09,9758.31975,30.5322,30.662,30.4952,30.662,9758.3198
2016-01-14 14:00:00,33.1,33.13,32.99,33.02,15349.257,30.6712,30.699,30.5693,30.5971,15349.257
2016-01-14 14:30:00,33.05,33.16,33.04,33.15,10968.81075,30.6249,30.7268,30.6156,30.7176,10968.8108
2016-01-14 15:00:00,33.15,33.23,33.15,33.15,8397.60075,30.7176,30.7917,30.7176,30.7176,8397.6008
2016-01-14 15:30:00,33.15,33.22,33.08,33.15,40698.06525,30.7176,30.7824,30.6527,30.7176,40698.0652
2016-01-15 09:30:00,32.62,32.69,32.52,32.52,21179.259,30.2265,30.2913,30.1338,30.1338,21179.259
2016-01-15 10:00:00,32.55,32.61,32.45,32.45,12278.25,30.1616,30.2172,30.0689,30.0689,12278.25
2016-01-15 10:30:00,32.47,32.68,32.47,32.59,6931.43325,30.0875,30.282,30.0875,30.1987,6931.4332
2016-01-15 11:00:00,32.59,32.73,32.55,32.62,5290.48125,30.1987,30.3284,30.1616,30.2265,5290.4812
2016-01-15 11:30:00,32.61,32.63,32.54,32.62,9351.693,30.2172,30.2357,30.1523,30.2265,9351.693
2016-01-15 12:00:00,32.61,32.66,32.54,32.56,6903.98775,30.2172,30.2635,30.1523,30.1709,6903.9878
2016-01-15 12:30:00,32.55,32.63,32.51,32.56,11050.425,30.1616,30.2357,30.1245,30.1709,11050.425
2016-01-15 13:00:00,32.56,32.66,32.55,32.61,14733.9,30.1709,30.2635,30.1616,30.2172,14733.9
2016-01-15 13:30:00,32.58,32.59,32.5,32.52,17984.025,30.1894,30.1987,30.1153,30.1338,17984.025
2016-01-15 14:00:00,32.54,32.58,32.41,32.43,8344.8765,30.1523,30.1894,30.0319,30.0504,8344.8765
2016-01-15 14:30:00,32.43,32.51,32.38,32.5,5726.72025,30.0504,30.1245,30.0041,30.1153,5726.7202
2016-01-15 15:00:00,32.52,32.63,32.47,32.54,6575.364,30.1338,30.2357,30.0875,30.1523,6575.364
2016-01-15 15:30:00,32.54,32.68,32.51,32.55,18285.20325,30.1523,30.282,30.1245,30.1616,18285.2032
2016-01-19 09:30:00,33.71,35.53,33.44,35.24,1568765.27925,31.2365,32.9229,30.9863,32.6542,1568765.2792
2016-01-19 10:00:00,35.24,35.29,34.88,35.02,659362.248,32.6542,32.7005,32.3206,32.4503,659362.248
2016-01-19 10:30:00,35.02,35.08,34.9,34.93,1051914.51225,32.4503,32.5059,32.3392,32.367,1051914.5122
2016-01-19 11:00:00,34.95,34.99,34.59,34.71,772072.97175,32.3855,32.4225,32.0519,32.1631,772072.9718
2016-01-19 11:30:00,34.7,34.84,34.64,34.77,514758.40875,32.1538,32.2836,32.0982,32.2187,514758.4088
2016-01-19 12:00:00,34.77,34.78,34.52,34.66,434213.811,32.2187,32.228,31.987,32.1168,434213.811
2016-01-19 12:30:00,34.64,34.67,34.48,34.54,359589.4965,32.0982,32.126,31.95,32.0056,359589.4965
2016-01-19 13:00:00,34.54,34.72,34.48,34.61,417420.054,32.0056,32.1724,31.95,32.0704,417420.054
2016-01-19 13:30:00,34.61,34.75,34.57,34.74,380858.3145,32.0704,32.2002,32.0334,32.1909,380858.3145
2016-01-19 14:00:00,34.74,35.06,34.71,34.79,433245.996,32.1909,32.4874,32.1631,32.2372,433245.996
2016-01-19 14:30:00,34.79,34.85,34.75,34.77,241576.7355,32.2372,32.2928,32.2002,32.2187,241576.7355
2016-01-19 15:00:00,34.75,35.33,34.75,35.21,462936.97125,32.2002,32.7376,32.2002,32.6264,462936.9712
2016-01-19 15:30:00,35.21,35.61,35.1,35.57,644564.06775,32.6264,32.9971,32.5245,32.96,644564.0678
2016-01-20 09:30:00,35.21,36.43,34.89,36.41,329832.7965,32.6264,33.7569,32.3299,33.7384,329832.7965
2016-01-20 10:00:00,36.43,36.59,36.07,36.11,180134.928,33.7569,33.9051,33.4233,33.4604,180134.928
2016-01-20 10:30:00,36.11,36.11,35.62,35.89,273202.6185,33.4604,33.4604,33.0063,33.2565,273202.6185
2016-01-20 11:00:00,35.9,36.3,35.89,36.16,212090.157,33.2658,33.6364,33.2565,33.5067,212090.157
2016-01-20 11:30:00,36.15,36.3,36.04,36.12,214753.09275,33.4974,33.6364,33.3955,33.4696,214753.0928
2016-01-20 12:00:00,36.12,36.23,35.9,35.98,210920.112,33.4696,33.5716,33.2658,33.3399,210920.112
2016-01-20 12:30:00,35.98,36.12,35.9,36.12,214620.921,33.3399,33.4696,33.2658,33.4696,214620.921
2016-01-20 13:00:00,36.12,36.26,36.05,36.23,190949.8995,33.4696,33.5994,33.4048,33.5716,190949.8995
2016-01-20 13:30:00,36.22,37.29,36.21,37.23,504612.24075,33.5623,34.5538,33.553,34.4982,504612.2408
2016-01-20 14:00:00,37.2,37.23,37.02,37.18,240264.40725,34.4704,34.4982,34.3036,34.4519,240264.4072
2016-01-20 14:30:00,37.18,37.56,37.11,37.36,182800.75275,34.4519,34.804,34.387,34.6186,182800.7528
2016-01-20 15:00:00,37.36,37.84,37.22,37.7,141440.38425,34.6186,35.0634,34.4889,34.9337,141440.3842
2016-01-20 15:30:00,37.7,37.73,37.44,37.52,337768.15725,34.9337,34.9615,34.6928,34.7669,337768.1572
2016-01-21 09:30:00,38.12,38.62,37.56,38.56,360663.48225,35.3229,35.7862,34.804,35.7306,360663.4822
2016-01-21 10:00:00,38.55,39.04,38.52,38.75,305505.24975,35.7213,36.1754,35.6935,35.9067,305505.2498
2016-01-21 10:30:00,38.78,38.85,38.52,38.68,183350.385,35.9345,35.9993,35.6935,35.8418,183350.385
2016-01-21 11:00:00,38.68,39.03,38.62,39.0,240086.73375,35.8418,36.1661,35.7862,36.1383,240086.7338
2016-01-21 11:30:00,39.0,39.18,38.93,39.1,203355.98775,36.1383,36.3051,36.0734,36.231,203355.9878
2016-01-21 12:00:00,39.13,39.25,39.1,39.17,127553.6835,36.2588,36.37,36.231,36.2958,127553.6835
2016-01-21 12:30:00,39.2,39.27,38.99,39.0,104406.29325,36.3236,36.3885,36.129,36.1383,104406.2932
2016-01-21 13:00:00,39.02,39.03,38.64,38.64,104664.85875,36.1568,36.1661,35.8047,35.8047,104664.8588
2016-01-21 13:30:00,38.64,38.66,38.38,38.6,83245.0905,35.8047,35.8233,35.5638,35.7677,83245.0905
2016-01-21 14:00:00,38.62,38.77,38.32,38.45,125355.1545,35.7862,35.9252,35.5082,35.6287,125355.1545
2016-01-21 14:30:00,38.45,38.53,38.26,38.32,113065.3485,35.6287,35.7028,35.4526,35.5082,113065.3485
2016-01-21 15:00:00,38.32,38.32,37.77,37.8,147587.454,35.5082,35.5082,34.9986,35.0264,147587.454
2016-01-21 15:30:00,37.81,37.84,37.52,37.66,420626.844,35.0356,35.0634,34.7669,34.8966,420626.844
2016-01-22 09:30:00,37.94,38.66,37.87,38.44,203506.938,35.1561,35.8233,35.0912,35.6194,203506.938
2016-01-22 10:00:00,38.45,38.55,38.34,38.38,322804.58175,35.6287,35.7213,35.5267,35.5638,322804.5818
2016-01-22 10:30:00,38.39,38.44,38.23,38.26,82631.178,35.5731,35.6194,35.4248,35.4526,82631.178
2016-01-22 11:00:00,38.27,38.37,38.16,38.3,72743.5755,35.4619,35.5545,35.3599,35.4897,72743.5755
2016-01-22 11:30:00,38.31,38.44,38.27,38.32,66134.988,35.4989,35.6194,35.4619,35.5082,66134.988
2016-01-22 12:00:00,38.32,38.52,38.32,38.46,148912.0605,35.5082,35.6935,35.5082,35.6379,148912.0605
2016-01-22 12:30:00,38.48,38.82,38.46,38.77,97427.91375,35.6565,35.9715,35.6379,35.9252,97427.9138
2016-01-22 13:00:00,38.77,38.8,38.66,38.74,134412.89175,35.9252,35.953,35.8233,35.8974,134412.8918
2016-01-22 13:30:00,38.74,38.86,38.73,38.77,66915.74025,35.8974,36.0086,35.8881,35.9252,66915.7402
2016-01-22 14:00:00,38.77,38.77,38.64,38.68,33203.99925,35.9252,35.9252,35.8047,35.8418,33203.9992
2016-01-22 14:30:00,38.68,38.8,38.67,38.71,42002.44875,35.8418,35.953,35.8325,35.8696,42002.4488
2016-01-22 15:00:00,38.73,38.73,38.28,38.45,80937.50175,35.8881,35.8881,35.4711,35.6287,80937.5018
2016-01-22 15:30:00,38.45,38.55,38.32,38.52,265123.53,35.6287,35.7213,35.5082,35.6935,265123.53
2016-01-25 09:30:00,38.26,38.5,38.19,38.42,47846.1735,35.4526,35.675,35.3877,35.6009,47846.1735
2016-01-25 10:00:00,38.48,38.67,38.37,38.41,57950.451,35.6565,35.8325,35.5545,35.5916,57950.451
2016-01-25 10:30:00,38.39,38.63,38.38,38.56,22946.60475,35.5731,35.7955,35.5638,35.7306,22946.6048
2016-01-25 11:00:00,38.55,38.71,38.42,38.67,37220.4315,35.7213,35.8696,35.6009,35.8325,37220.4315
2016-01-25 11:30:00,38.68,38.78,38.55,38.68,117691.35975,35.8418,35.9345,35.7213,35.8418,117691.3598
2016-01-25 12:00:00,38.67,38.7,38.6,38.66,21118.59,35.8325,35.8603,35.7677,35.8233,21118.59
2016-01-25 12:30:00,38.64,38.67,38.52,38.59,25965.60975,35.8047,35.8325,35.6935,35.7584,25965.6098
2016-01-25 13:00:00,38.6,38.67,38.52,38.56,77225.13675,35.7677,35.8325,35.6935,35.7306,77225.1368
2016-01-25 13:30:00,38.56,38.59,38.44,38.49,36454.12425,35.7306,35.7584,35.6194,35.6657,36454.1242
2016-01-25 14:00:00,38.48,38.56,38.41,38.52,126879.102,35.6565,35.7306,35.5916,35.6935,126879.102
2016-01-25 14:30:00,38.5,38.52,38.27,38.35,74526.0885,35.675,35.6935,35.4619,35.536,74526.0885
2016-01-25 15:00:00,38.34,38.35,38.09,38.1,53038.42875,35.5267,35.536,35.2951,35.3043,53038.4288
2016-01-25 15:30:00,38.12,38.26,38.01,38.26,107539.41375,35.3229,35.4526,35.221,35.4526,107539.4138
2016-01-26 09:30:00,38.53,38.62,38.19,38.42,58952.21175,35.7028,35.7862,35.3877,35.6009,58952.2118
2016-01-26 10:00:00,38.42,38.57,38.37,38.42,44379.3735,35.6009,35.7399,35.5545,35.6009,44379.3735
2016-01-26 10:30:00,38.44,38.62,38.34,38.44,109419.4305,35.6194,35.7862,35.5267,35.6194,109419.4305
2016-01-26 11:00:00,38.44,38.56,38.34,38.52,40019.8725,35.6194,35.7306,35.5267,35.6935,40019.8725
2016-01-26 11:30:00,38.52,38.59,38.39,38.42,45572.5305,35.6935,35.7584,35.5731,35.6009,45572.5305
2016-01-26 12:00:00,38.44,38.68,38.44,38.59,94699.25325,35.6194,35.8418,35.6194,35.7584,94699.2532
2016-01-26 12:30:00,38.6,38.66,38.57,38.62,71593.7535,35.7677,35.8233,35.7399,35.7862,71593.7535
2016-01-26 13:00:00,38.62,38.68,38.52,38.64,87028.236,35.7862,35.8418,35.6935,35.8047,87028.236
2016-01-26 13:30:00,38.63,38.91,38.62,38.84,151199.42625,35.7955,36.0549,35.7862,35.99,151199.4262
2016-01-26 14:00:00,38.84,38.91,38.8,38.81,297728.784,35.99,36.0549,35.953,35.9622,297728.784
2016-01-26 14:30:00,38.82,38.86,38.7,38.77,103777.2135,35.9715,36.0086,35.8603,35.9252,103777.2135
2016-01-26 15:00:00,38.77,38.82,38.67,38.75,153247.005,35.9252,35.9715,35.8325,35.9067,153247.005
2016-01-26 15:30:00,38.75,38.86,38.67,38.86,216369.48825,35.9067,36.0086,35.8325,36.0086,216369.4882
2016-01-27 09:30:00,38.73,39.02,38.57,38.88,107835.53625,35.8881,36.1568,35.7399,36.0271,107835.5362
2016-01-27 10:00:00,38.86,38.89,38.77,38.82,122518.87875,36.0086,36.0364,35.9252,35.9715,122518.8788
2016-01-27 10:30:00,38.82,39.03,38.8,38.98,75185.50275,35.9715,36.1661,35.953,36.1198,75185.5028
2016-01-27 11:00:00,38.98,38.98,38.86,38.96,62659.521,36.1198,36.1198,36.0086,36.1012,62659.521
2016-01-27 11:30:00,38.95,39.14,38.95,39.02,115529.6655,36.092,36.268,36.092,36.1568,115529.6655
2016-01-27 12:00:00,39.0,39.07,38.96,39.0,72724.797,36.1383,36.2032,36.1012,36.1383,72724.797
2016-01-27 12:30:00,39.0,39.09,38.93,39.0,40572.39375,36.1383,36.2217,36.0734,36.1383,40572.3938
2016-01-27 13:00:00,39.0,39.1,38.96,38.98,105064.98525,36.1383,36.231,36.1012,36.1198,105064.9852
2016-01-27 13:30:00,38.98,39.14,38.98,39.1,88921.9755,36.1198,36.268,36.1198,36.231,88921.9755
2016-01-27 14:00:00,39.1,39.1,38.78,38.91,130073.61375,36.231,36.231,35.9345,36.0549,130073.6138
2016-01-27 14:30:00,38.91,38.92,38.5,38.5,102298.76775,36.0549,36.0642,35.675,35.675,102298.7678
2016-01-27 15:00:00,38.5,38.55,38.17,38.23,143547.90975,35.675,35.7213,35.3692,35.4248,143547.9098
2016-01-27 15:30:00,38.23,38.34,38.2,38.31,229163.42475,35.4248,35.5267,35.397,35.4989,229163.4248
2016-01-28 09:30:00,38.75,38.89,38.5,38.81,47746.503,35.9067,36.0364,35.675,35.9622,47746.503
2016-01-28 10:00:00,38.82,38.82,38.5,38.57,41762.66175,35.9715,35.9715,35.675,35.7399,41762.6618
2016-01-28 10:30:00,38.56,38.68,38.48,38.59,63817.28775,35.7306,35.8418,35.6565,35.7584,63817.2878
2016-01-28 11:00:00,38.59,38.67,38.5,38.59,74601.2025,35.7584,35.8325,35.675,35.7584,74601.2025
2016-01-28 11:30:00,38.59,38.6,38.27,38.27,62298.396,35.7584,35.7677,35.4619,35.4619,62298.396
2016-01-28 12:00:00,38.27,38.42,38.26,38.41,53076.708,35.4619,35.6009,35.4526,35.5916,53076.708
2016-01-28 12:30:00,38.41,38.45,38.35,38.39,65929.869,35.5916,35.6287,35.536,35.5731,65929.869
2016-01-28 13:00:00,38.39,38.42,38.14,38.17,55942.596,35.5731,35.6009,35.3414,35.3692,55942.596
2016-01-28 13:30:00,38.17,38.23,38.1,38.1,45793.539,35.3692,35.4248,35.3043,35.3043,45793.539
2016-01-28 14:00:00,38.1,38.16,38.05,38.12,61877.32425,35.3043,35.3599,35.258,35.3229,61877.3242
2016-01-28 14:30:00,38.13,38.23,38.1,38.21,48245.57775,35.3321,35.4248,35.3043,35.4063,48245.5777
2016-01-28 15:00:00,38.21,38.35,38.19,38.34,36351.56475,35.4063,35.536,35.3877,35.5267,36351.5648
2016-01-28 15:30:00,38.34,38.42,38.3,38.35,103721.60025,35.5267,35.6009,35.4897,35.536,103721.6002
2016-01-29 09:30:00,38.55,38.89,38.41,38.82,121564.7865,35.7213,36.0364,35.5916,35.9715,121564.7865
2016-01-29 10:00:00,38.86,38.93,38.45,38.45,220173.579,36.0086,36.0734,35.6287,35.6287,220173.579
2016-01-29 10:30:00,38.45,38.59,38.24,38.56,138574.49625,35.6287,35.7584,35.4341,35.7306,138574.4962
2016-01-29 11:00:00,38.57,38.66,38.49,38.49,64006.51725,35.7399,35.8233,35.6657,35.6657,64006.5172
2016-01-29 11:30:00,38.5,38.53,38.41,38.52,51919.6635,35.675,35.7028,35.5916,35.6935,51919.6635
2016-01-29 12:00:00,38.5,38.67,38.48,38.62,54660.60225,35.675,35.8325,35.6565,35.7862,54660.6022
2016-01-29 12:30:00,38.62,38.67,38.52,38.64,33888.69225,35.7862,35.8325,35.6935,35.8047,33888.6922
2016-01-29 13:00:00,38.66,38.74,38.57,38.68,39191.45175,35.8233,35.8974,35.7399,35.8418,39191.4518
2016-01-29 13:30:00,38.7,38.8,38.68,38.77,34313.37525,35.8603,35.953,35.8418,35.9252,34313.3752
2016-01-29 14:00:00,38.77,38.88,38.71,38.88,62274.56175,35.9252,36.0271,35.8696,36.0271,62274.5618
2016-01-29 14:30:00,38.88,38.91,38.81,38.86,51402.5325,36.0271,36.0549,35.9622,36.0086,51402.5325
2016-01-29 15:00:00,38.86,38.88,38.8,38.82,53158.32225,36.0086,36.0271,35.953,35.9715,53158.3222
2016-01-29 15:30:00,38.84,39.0,38.8,39.0,182468.51775,35.99,36.1383,35.953,36.1383,182468.5178
2016-02-01 09:30:00,38.77,38.88,38.52,38.75,29780.53425,35.9252,36.0271,35.6935,35.9067,29780.5342
2016-02-01 10:00:00,38.73,38.85,38.63,38.8,26557.85475,35.8881,35.9993,35.7955,35.953,26557.8548
2016-02-01 10:30:00,38.8,38.85,38.66,38.84,34093.81125,35.953,35.9993,35.8233,35.99,34093.8112
2016-02-01 11:00:00,38.82,38.82,38.49,38.55,34628.27625,35.9715,35.9715,35.6657,35.7213,34628.2762
2016-02-01 11:30:00,38.55,38.73,38.53,38.68,16241.23575,35.7213,35.8881,35.7028,35.8418,16241.2358
2016-02-01 12:00:00,38.71,38.86,38.7,38.82,27166.7115,35.8696,36.0086,35.8603,35.9715,27166.7115
2016-02-01 12:30:00,38.82,38.88,38.77,38.84,52086.50325,35.9715,36.0271,35.9252,35.99,52086.5032
2016-02-01 13:00:00,38.84,38.92,38.66,38.7,64514.98125,35.99,36.0642,35.8233,35.8603,64514.9812
2016-02-01 13:30:00,38.68,38.91,38.68,38.89,22513.25475,35.8418,36.0549,35.8418,36.0364,22513.2548
2016-02-01 14:00:00,38.91,39.02,38.91,39.02,20516.95575,36.0549,36.1568,36.0549,36.1568,20516.9558
2016-02-01 14:30:00,39.02,39.04,38.92,39.03,23642.85375,36.1568,36.1754,36.0642,36.1661,23642.8537
2016-02-01 15:00:00,39.03,39.06,38.93,38.96,32626.9215,36.1661,36.1939,36.0734,36.1012,32626.9215
2016-02-01 15:30:00,38.96,38.98,38.74,38.81,111641.79375,36.1012,36.1198,35.8974,35.9622,111641.7938
2016-02-02 09:30:00,38.66,38.68,37.8,38.03,100259.13375,35.8233,35.8418,35.0264,35.2395,100259.1337
2016-02-02 10:00:00,38.02,38.32,37.99,38.28,66444.111,35.2302,35.5082,35.2024,35.4711,66444.111
2016-02-02 10:30:00,38.27,38.6,38.24,38.55,41018.74425,35.4619,35.7677,35.4341,35.7213,41018.7443
2016-02-02 11:00:00,38.57,38.7,38.39,38.68,25649.26425,35.7399,35.8603,35.5731,35.8418,25649.2642
2016-02-02 11:30:00,38.68,38.71,38.48,38.5,44182.19925,35.8418,35.8696,35.6565,35.675,44182.1992
2016-02-02 12:00:00,38.53,38.56,38.38,38.52,26809.19775,35.7028,35.7306,35.5638,35.6935,26809.1978
2016-02-02 12:30:00,38.52,38.63,38.5,38.55,20410.06275,35.6935,35.7955,35.675,35.7213,20410.0628
2016-02-02 13:00:00,38.55,38.59,38.45,38.49,39619.746,35.7213,35.7584,35.6287,35.6657,39619.746
2016-02-02 13:30:00,38.49,38.5,38.35,38.39,27982.13175,35.6657,35.675,35.536,35.5731,27982.1318
2016-02-02 14:00:00,38.41,38.52,38.39,38.49,27864.405,35.5916,35.6935,35.5731,35.6657,27864.405
2016-02-02 14:30:00,38.48,38.6,38.38,38.38,43556.73075,35.6565,35.7677,35.5638,35.5638,43556.7308
2016-02-02 15:00:00,38.38,38.52,38.32,38.49,46130.1075,35.5638,35.6935,35.5082,35.6657,46130.1075
2016-02-02 15:30:00,38.5,38.56,38.44,38.44,69928.245,35.675,35.7306,35.6194,35.6194,69928.245
2016-02-03 09:30:00,38.71,38.92,38.71,38.81,52116.83775,35.8696,36.0642,35.8696,35.9622,52116.8378
2016-02-03 10:00:00,38.78,38.82,38.42,38.45,76821.399,35.9345,35.9715,35.6009,35.6287,76821.399
2016-02-03 10:30:00,38.44,38.67,38.14,38.66,53048.54025,35.6194,35.8325,35.3414,35.8233,53048.5402
2016-02-03 11:00:00,38.64,38.64,38.31,38.49,67062.357,35.8047,35.8047,35.4989,35.6657,67062.357
2016-02-03 11:30:00,38.49,38.63,38.39,38.6,32467.30425,35.6657,35.7955,35.5731,35.7677,32467.3042
2016-02-03 12:00:00,38.62,38.66,38.5,38.66,53525.9475,35.7862,35.8233,35.675,35.8233,53525.9475
2016-02-03 12:30:00,38.64,38.73,38.55,38.68,28156.91625,35.8047,35.8881,35.7213,35.8418,28156.9162
2016-02-03 13:00:00,38.7,38.75,38.63,38.66,26721.8055,35.8603,35.9067,35.7955,35.8233,26721.8055
2016-02-03 13:30:00,38.66,38.66,38.46,38.62,31585.437,35.8233,35.8233,35.6379,35.7862,31585.437
2016-02-03 14:00:00,38.6,38.88,38.6,38.85,50511.99825,35.7677,36.0271,35.7677,35.9993,50511.9982
2016-02-03 14:30:00,38.85,39.02,38.73,38.85,52061.2245,35.9993,36.1568,35.8881,35.9993,52061.2245
2016-02-03 15:00:00,38.86,38.89,38.78,38.86,108361.33425,36.0086,36.0364,35.9345,36.0086,108361.3342
2016-02-03 15:30:00,38.85,39.04,38.84,39.03,187930.8945,35.9993,36.1754,35.99,36.1661,187930.8945
2016-02-04 09:30:00,39.1,39.39,38.96,39.2,43238.2185,36.231,36.4997,36.1012,36.3236,43238.2185
2016-02-04 10:00:00,39.2,39.42,39.04,39.16,32621.86575,36.3236,36.5275,36.1754,36.2866,32621.8658
2016-02-04 10:30:00,39.18,39.56,39.09,39.53,43233.16275,36.3051,36.6572,36.2217,36.6294,43233.1628
2016-02-04 11:00:00,39.56,39.58,39.28,39.35,23887.6965,36.6572,36.6757,36.3978,36.4626,23887.6965
2016-02-04 11:30:00,39.35,39.38,39.21,39.24,21510.77175,36.4626,36.4904,36.3329,36.3607,21510.7718
2016-02-04 12:00:00,39.24,39.5,39.24,39.27,29617.30575,36.3607,36.6016,36.3607,36.3885,29617.3058
2016-02-04 12:30:00,39.28,39.43,39.25,39.29,22481.47575,36.3978,36.5368,36.37,36.407,22481.4758
2016-02-04 13:00:00,39.29,39.36,39.21,39.25,18475.155,36.407,36.4719,36.3329,36.37,18475.155
2016-02-04 13:30:00,39.25,39.29,39.18,39.24,16147.34325,36.37,36.407,36.3051,36.3607,16147.3432
2016-02-04 14:00:00,39.21,39.22,39.06,39.06,22326.91425,36.3329,36.3422,36.1939,36.1939,22326.9143
2016-02-04 14:30:00,39.1,39.31,39.07,39.29,35885.7135,36.231,36.4256,36.2032,36.407,35885.7135
2016-02-04 15:00:00,39.29,39.49,39.25,39.28,80670.9915,36.407,36.5924,36.37,36.3978,80670.9915
2016-02-04 15:30:00,39.29,39.49,39.25,39.28,163820.745,36.407,36.5924,36.37,36.3978,163820.745
2016-02-05 09:30:00,39.1,39.25,38.92,39.02,18368.262,36.231,36.37,36.0642,36.1568,18368.262
2016-02-05 10:00:00,38.99,39.18,38.84,38.86,30909.411,36.129,36.3051,35.99,36.0086,30909.411
2016-02-05 10:30:00,38.84,38.95,38.71,38.71,19185.849,35.99,36.092,35.8696,35.8696,19185.849
2016-02-05 11:00:00,38.74,38.74,38.49,38.55,30936.8565,35.8974,35.8974,35.6657,35.7213,30936.8565
2016-02-05 11:30:00,38.57,38.64,38.49,38.5,31503.82275,35.7399,35.8047,35.6657,35.675,31503.8228
2016-02-05 12:00:00,38.5,38.5,38.38,38.42,41943.9465,35.675,35.675,35.5638,35.6009,41943.9465
2016-02-05 12:30:00,38.41,38.42,38.31,38.35,18574.10325,35.5916,35.6009,35.4989,35.536,18574.1032
2016-02-05 13:00:00,38.35,38.45,38.35,38.45,25953.3315,35.536,35.6287,35.536,35.6287,25953.3315
2016-02-05 13:30:00,38.44,38.53,38.42,38.45,45988.5465,35.6194,35.7028,35.6009,35.6287,45988.5465
2016-02-05 14:00:00,38.45,38.46,38.28,38.31,26742.75075,35.6287,35.6379,35.4711,35.4989,26742.7508
2016-02-05 14:30:00,38.31,38.37,38.28,38.34,45959.6565,35.4989,35.5545,35.4711,35.5267,45959.6565
2016-02-05 15:00:00,38.35,38.35,38.27,38.28,58403.30175,35.536,35.536,35.4619,35.4711,58403.3018
2016-02-05 15:30:00,38.28,38.31,38.12,38.23,102446.10675,35.4711,35.4989,35.3229,35.4248,102446.1068
2016-02-08 09:30:00,37.94,38.03,37.52,37.62,40834.5705,35.1561,35.2395,34.7669,34.8596,40834.5705
2016-02-08 10:00:00,37.59,37.69,37.44,37.55,17166.438,34.8318,34.9244,34.6928,34.7947,17166.438
2016-02-08 10:30:00,37.62,37.69,37.55,37.6,17128.15875,34.8596,34.9244,34.7947,34.841,17128.1588
2016-02-08 11:00:00,37.6,37.73,37.47,37.73,30728.12625,34.841,34.9615,34.7206,34.9615,30728.1262
2016-02-08 11:30:00,37.73,37.73,37.6,37.7,59124.10725,34.9615,34.9615,34.841,34.9337,59124.1072
2016-02-08 12:00:00,37.69,37.95,37.66,37.92,31605.66,34.9244,35.1654,34.8966,35.1376,31605.66
2016-02-08 12:30:00,37.92,37.98,37.81,37.85,20878.08075,35.1376,35.1932,35.0356,35.0727,20878.0808
2016-02-08 13:00:00,37.87,37.87,37.7,37.74,15173.028,35.0912,35.0912,34.9337,34.9708,15173.028
2016-02-08 13:30:00,37.73,37.76,37.63,37.66,33040.77075,34.9615,34.9893,34.8688,34.8966,33040.7708
2016-02-08 14:00:00,37.67,37.7,37.48,37.54,43752.4605,34.9059,34.9337,34.7298,34.7854,43752.4605
2016-02-08 14:30:00,37.55,37.62,37.42,37.45,26448.795,34.7947,34.8596,34.6742,34.702,26448.795
2016-02-08 15:00:00,37.44,37.59,37.44,37.51,61468.53075,34.6928,34.8318,34.6928,34.7576,61468.5308
2016-02-08 15:30:00,37.51,37.8,37.49,37.65,112685.445,34.7576,35.0264,34.7391,34.8874,112685.445
2016-02-09 09:30:00,37.49,38.12,37.24,37.95,59460.67575,34.7391,35.3229,34.5075,35.1654,59460.6758
2016-02-09 10:00:00,37.96,38.1,37.69,37.73,46629.18225,35.1746,35.3043,34.9244,34.9615,46629.1822
2016-02-09 10:30:00,37.74,37.98,37.62,37.95,30572.8425,34.9708,35.1932,34.8596,35.1654,30572.8425
2016-02-09 11:00:00,37.9,38.14,37.9,37.99,39291.8445,35.119,35.3414,35.119,35.2024,39291.8445
2016-02-09 11:30:00,38.01,38.01,37.85,37.94,30521.56275,35.221,35.221,35.0727,35.1561,30521.5628
2016-02-09 12:00:00,37.92,37.96,37.65,37.67,43662.17925,35.1376,35.1746,34.8874,34.9059,43662.1792
2016-02-09 12:30:00,37.67,37.69,37.48,37.48,26123.7825,34.9059,34.9244,34.7298,34.7298,26123.7825
2016-02-09 13:00:00,37.49,37.51,37.38,37.49,28759.995,34.7391,34.7576,34.6372,34.7391,28759.995
2016-02-09 13:30:00,37.51,37.66,37.49,37.65,23905.75275,34.7576,34.8966,34.7391,34.8874,23905.7528
2016-02-09 14:00:00,37.66,37.83,37.65,37.69,29038.06125,34.8966,35.0542,34.8874,34.9244,29038.0612
2016-02-09 14:30:00,37.69,37.84,37.66,37.72,35390.25,34.9244,35.0634,34.8966,34.9522,35390.25
2016-02-09 15:00:00,37.73,37.91,37.69,37.7,67048.63425,34.9615,35.1283,34.9244,34.9337,67048.6342
2016-02-09 15:30:00,37.72,37.8,37.56,37.67,149375.745,34.9522,35.0264,34.804,34.9059,149375.745
2016-02-10 09:30:00,37.8,38.32,37.74,38.31,46463.787,35.0264,35.5082,34.9708,35.4989,46463.787
2016-02-10 10:00:00,38.27,38.42,38.24,38.35,30761.34975,35.4619,35.6009,35.4341,35.536,30761.3498
2016-02-10 10:30:00,38.35,38.44,38.02,38.06,14543.94825,35.536,35.6194,35.2302,35.2673,14543.9482
2016-02-10 11:00:00,38.03,38.14,37.94,37.96,16068.618,35.2395,35.3414,35.1561,35.1746,16068.618
2016-02-10 11:30:00,37.95,38.09,37.88,38.02,16117.00875,35.1654,35.2951,35.1005,35.2302,16117.0088
2016-02-10 12:00:00,38.05,38.12,37.95,38.09,35859.7125,35.258,35.3229,35.1654,35.2951,35859.7125
2016-02-10 12:30:00,38.09,38.23,38.01,38.2,23503.4595,35.2951,35.4248,35.221,35.397,23503.4595
2016-02-10 13:00:00,38.2,38.24,38.1,38.1,16513.524,35.397,35.4341,35.3043,35.3043,16513.524
2016-02-10 13:30:00,38.08,38.19,37.99,38.16,10961.58825,35.2858,35.3877,35.2024,35.3599,10961.5882
2016-02-10 14:00:00,38.16,38.28,38.1,38.16,8408.4345,35.3599,35.4711,35.3043,35.3599,8408.4345
2016-02-10 14:30:00,38.14,38.17,38.03,38.16,9306.9135,35.3414,35.3692,35.2395,35.3599,9306.9135
2016-02-10 15:00:00,38.14,38.27,38.05,38.09,18170.3655,35.3414,35.4619,35.258,35.2951,18170.3655
2016-02-10 15:30:00,38.09,38.19,38.02,38.03,91099.55925,35.2951,35.3877,35.2302,35.2395,91099.5592
2016-02-11 09:30:00,37.66,38.06,37.62,38.05,25226.02575,34.8966,35.2673,34.8596,35.258,25226.0258
2016-02-11 10:00:00,38.02,38.05,37.77,37.81,19356.3,35.2302,35.258,34.9986,35.0356,19356.3
2016-02-11 10:30:00,37.8,37.87,37.67,37.76,9962.7165,35.0264,35.0912,34.9059,34.9893,9962.7165
2016-02-11 11:00:00,37.74,37.94,37.72,37.83,12302.08425,34.9708,35.1561,34.9522,35.0542,12302.0842
2016-02-11 11:30:00,37.8,37.99,37.73,37.96,12574.3725,35.0264,35.2024,34.9615,35.1746,12574.3725
2016-02-11 12:00:00,37.95,38.01,37.85,37.98,23612.51925,35.1654,35.221,35.0727,35.1932,23612.5192
2016-02-11 12:30:00,37.96,38.08,37.91,37.95,50759.00775,35.1746,35.2858,35.1283,35.1654,50759.0078
2016-02-11 13:00:00,37.92,37.96,37.84,37.96,40409.16525,35.1376,35.1746,35.0634,35.1746,40409.1652
2016-02-11 13:30:00,37.94,38.01,37.84,37.87,21293.3745,35.1561,35.221,35.0634,35.0912,21293.3745
2016-02-11 14:00:00,37.87,37.91,37.78,37.83,13633.91325,35.0912,35.1283,35.0078,35.0542,13633.9132
2016-02-11 14:30:00,37.8,38.06,37.8,37.96,59870.91375,35.0264,35.2673,35.0264,35.1746,59870.9138
2016-02-11 15:00:00,37.99,38.02,37.84,37.95,41673.825,35.2024,35.2302,35.0634,35.1654,41673.825
2016-02-11 15:30:00,37.96,38.14,37.9,38.05,156106.39275,35.1746,35.3414,35.119,35.258,156106.3928
2016-02-12 09:30:00,38.21,38.77,38.21,38.73,63897.4575,35.4063,35.9252,35.4063,35.8881,63897.4575
2016-02-12 10:00:00,38.73,38.88,38.71,38.85,43000.59825,35.8881,36.0271,35.8696,35.9993,43000.5982
2016-02-12 10:30:00,38.85,38.99,38.75,38.93,28809.83025,35.9993,36.129,35.9067,36.0734,28809.8302
2016-02-12 11:00:00,38.98,39.09,38.88,39.06,48600.92475,36.1198,36.2217,36.0271,36.1939,48600.9248
2016-02-12 11:30:00,39.07,39.13,39.0,39.07,21190.815,36.2032,36.2588,36.1383,36.2032,21190.815
2016-02-12 12:00:00,39.07,39.18,39.06,39.17,22329.081,36.2032,36.3051,36.1939,36.2958,22329.081
2016-02-12 12:30:00,39.18,39.24,39.14,39.22,23549.6835,36.3051,36.3607,36.268,36.3422,23549.6835
2016-02-12 13:00:00,39.22,39.24,39.17,39.21,27347.99625,36.3422,36.3607,36.2958,36.3329,27347.9962
2016-02-12 13:30:00,39.21,39.21,39.13,39.17,24944.34825,36.3329,36.3329,36.2588,36.2958,24944.3482
2016-02-12 14:00:00,39.17,39.31,39.14,39.29,71442.081,36.2958,36.4256,36.268,36.407,71442.081
2016-02-12 14:30:00,39.29,39.46,39.25,39.42,93280.032,36.407,36.5646,36.37,36.5275,93280.032
2016-02-12 15:00:00,39.39,39.6,39.38,39.46,69886.3545,36.4997,36.6943,36.4904,36.5646,69886.3545
2016-02-12 15:30:00,39.46,39.47,39.36,39.4,159899.64975,36.5646,36.5738,36.4719,36.509,159899.6498
2016-02-16 09:30:00,39.72,40.36,39.72,40.06,86277.81825,36.8055,37.3985,36.8055,37.1205,86277.8182
2016-02-16 10:00:00,40.03,40.39,39.94,40.18,176642.84925,37.0927,37.4263,37.0093,37.2317,176642.8492
2016-02-16 10:30:00,40.18,40.36,40.03,40.08,123288.79725,37.2317,37.3985,37.0927,37.1391,123288.7972
2016-02-16 11:00:00,40.1,40.17,39.99,40.14,48236.91075,37.1576,37.2225,37.0557,37.1947,48236.9108
2016-02-16 11:30:00,40.14,40.28,40.01,40.06,35802.65475,37.1947,37.3244,37.0742,37.1205,35802.6548
2016-02-16 12:00:00,40.07,40.26,39.96,40.26,50423.1615,37.1298,37.3059,37.0279,37.3059,50423.1615
2016-02-16 12:30:00,40.25,40.26,40.18,40.22,16154.56575,37.2966,37.3059,37.2317,37.2688,16154.5658
2016-02-16 13:00:00,40.25,40.29,40.17,40.21,40961.6865,37.2966,37.3337,37.2225,37.2595,40961.6865
2016-02-16 13:30:00,40.19,40.21,40.11,40.11,45415.80225,37.241,37.2595,37.1669,37.1669,45415.8022
2016-02-16 14:00:00,40.12,40.18,40.1,40.15,34309.04175,37.1761,37.2317,37.1576,37.2039,34309.0417
2016-02-16 14:30:00,40.17,40.19,40.08,40.11,28554.876,37.2225,37.241,37.1391,37.1669,28554.876
2016-02-16 15:00:00,40.12,40.19,40.11,40.19,42076.8405,37.1761,37.241,37.1669,37.241,42076.8405
2016-02-16 15:30:00,40.19,40.24,40.06,40.24,273571.68825,37.241,37.2873,37.1205,37.2873,273571.6882
2016-02-17 09:30:00,40.57,40.98,40.44,40.94,28538.26425,37.5931,37.973,37.4726,37.936,28538.2642
2016-02-17 10:00:00,40.94,41.27,40.94,41.09,51093.4095,37.936,38.2417,37.936,38.075,51093.4095
2016-02-17 10:30:00,41.11,41.11,40.91,41.0,54798.552,38.0935,38.0935,37.9082,37.9916,54798.552
2016-02-17 11:00:00,41.01,41.12,40.83,40.86,36934.4205,38.0008,38.1027,37.834,37.8618,36934.4205
2016-02-17 11:30:00,40.84,40.94,40.76,40.86,30495.56175,37.8433,37.936,37.7692,37.8618,30495.5618
2016-02-17 12:00:00,40.86,40.86,40.61,40.69,44871.22575,37.8618,37.8618,37.6302,37.7043,44871.2258
2016-02-17 12:30:00,40.72,40.75,40.65,40.69,24750.78525,37.7321,37.7599,37.6672,37.7043,24750.7852
2016-02-17 13:00:00,40.69,40.78,40.58,40.71,50278.7115,37.7043,37.7877,37.6024,37.7228,50278.7115
2016-02-17 13:30:00,40.71,40.71,40.57,40.57,22972.60575,37.7228,37.7228,37.5931,37.5931,22972.6058
2016-02-17 14:00:00,40.57,40.71,40.54,40.64,51623.541,37.5931,37.7228,37.5653,37.658,51623.541
2016-02-17 14:30:00,40.65,40.68,40.51,40.53,23453.62425,37.6672,37.695,37.5375,37.556,23453.6242
2016-02-17 15:00:00,40.54,40.58,40.48,40.53,44107.8075,37.5653,37.6024,37.5097,37.556,44107.8075
2016-02-17 15:30:00,40.53,40.65,40.5,40.61,107745.97725,37.556,37.6672,37.5282,37.6302,107745.9772
2016-02-18 09:30:00,40.76,41.05,40.66,40.87,31747.221,37.7692,38.0379,37.6765,37.8711,31747.221
2016-02-18 10:00:00,40.93,41.25,40.93,40.98,11342.214,37.9267,38.2232,37.9267,37.973,11342.214
2016-02-18 10:30:00,41.02,41.09,40.97,41.08,9458.586,38.0101,38.075,37.9638,38.0657,9458.586
2016-02-18 11:00:00,41.08,41.08,40.94,41.07,11817.4545,38.0657,38.0657,37.936,38.0564,11817.4545
2016-02-18 11:30:00,41.04,41.18,40.97,41.15,36514.79325,38.0286,38.1583,37.9638,38.1305,36514.7932
2016-02-18 12:00:00,41.16,41.23,41.12,41.22,23574.96225,38.1398,38.2047,38.1027,38.1954,23574.9622
2016-02-18 12:30:00,41.22,41.27,41.16,41.18,19212.57225,38.1954,38.2417,38.1398,38.1583,19212.5722
2016-02-18 13:00:00,41.19,41.25,41.11,41.12,24200.43075,38.1676,38.2232,38.0935,38.1027,24200.4308
2016-02-18 13:30:00,41.12,41.12,41.01,41.09,10301.45175,38.1027,38.1027,38.0008,38.075,10301.4518
2016-02-18 14:00:00,41.11,41.29,41.11,41.23,16437.68775,38.0935,38.2603,38.0935,38.2047,16437.6878
2016-02-18 14:30:00,41.25,41.43,41.25,41.41,20432.4525,38.2232,38.39,38.2232,38.3715,20432.4525
2016-02-18 15:00:00,41.4,41.4,41.33,41.37,37420.49475,38.3622,38.3622,38.2973,38.3344,37420.4948
2016-02-18 15:30:00,41.37,41.41,41.3,41.36,179553.51675,38.3344,38.3715,38.2695,38.3251,179553.5168
2016-02-19 09:30:00,41.15,41.2,40.68,40.91,19702.98,38.1305,38.1769,37.695,37.9082,19702.98
2016-02-19 10:00:00,40.86,41.0,40.82,40.9,10084.0545,37.8618,37.9916,37.8248,37.8989,10084.0545
2016-02-19 10:30:00,40.87,40.97,40.73,40.82,33258.89025,37.8711,37.9638,37.7414,37.8248,33258.8902
2016-02-19 11:00:00,40.8,40.91,40.75,40.91,8739.225,37.8062,37.9082,37.7599,37.9082,8739.225
2016-02-19 11:30:00,40.93,40.93,40.82,40.82,7444.953,37.9267,37.9267,37.8248,37.8248,7444.953
2016-02-19 12:00:00,40.84,40.89,40.82,40.82,5380.7625,37.8433,37.8896,37.8248,37.8248,5380.7625
2016-02-19 12:30:00,40.82,40.89,40.8,40.84,5896.449,37.8248,37.8896,37.8062,37.8433,5896.449
2016-02-19 13:00:00,40.84,40.94,40.84,40.86,7868.1915,37.8433,37.936,37.8433,37.8618,7868.1915
2016-02-19 13:30:00,40.87,40.94,40.86,40.9,9750.375,37.8711,37.936,37.8618,37.8989,9750.375
2016-02-19 14:00:00,40.89,40.97,40.87,40.87,11277.93375,37.8896,37.9638,37.8711,37.8711,11277.9338
2016-02-19 14:30:00,40.89,40.93,40.83,40.86,12494.925,37.8896,37.9267,37.834,37.8618,12494.925
2016-02-19 15:00:00,40.86,41.0,40.86,40.98,14806.125,37.8618,37.9916,37.8618,37.973,14806.125
2016-02-19 15:30:00,40.98,41.04,40.97,41.02,33721.8525,37.973,38.0286,37.9638,38.0101,33721.8525
2016-02-22 09:30:00,41.3,41.41,41.18,41.23,32146.62525,38.2695,38.3715,38.1583,38.2047,32146.6252
2016-02-22 10:00:00,41.25,41.33,40.94,40.96,15417.1485,38.2232,38.2973,37.936,37.9545,15417.1485
2016-02-22 10:30:00,40.94,41.05,40.91,41.02,16229.67975,37.936,38.0379,37.9082,38.0101,16229.6798
2016-02-22 11:00:00,41.02,41.04,40.94,41.01,14528.781,38.0101,38.0286,37.936,38.0008,14528.781
2016-02-22 11:30:00,41.0,41.0,40.68,40.72,25785.04725,37.9916,37.9916,37.695,37.7321,25785.0472
2016-02-22 12:00:00,40.71,40.71,40.55,40.55,22660.59375,37.7228,37.7228,37.5746,37.5746,22660.5938
2016-02-22 12:30:00,40.55,40.55,40.33,40.35,19841.652,37.5746,37.5746,37.3707,37.3892,19841.652
2016-02-22 13:00:00,40.35,40.39,40.0,40.01,29611.52775,37.3892,37.4263,37.0649,37.0742,29611.5278
2016-02-22 13:30:00,40.01,40.22,39.97,39.99,67479.8175,37.0742,37.2688,37.0371,37.0557,67479.8175
2016-02-22 14:00:00,39.99,40.15,39.89,40.15,47115.2565,37.0557,37.2039,36.963,37.2039,47115.2565
2016-02-22 14:30:00,40.15,40.3,40.1,40.25,26786.808,37.2039,37.3429,37.1576,37.2966,26786.808
2016-02-22 15:00:00,40.25,40.43,40.21,40.4,71038.34325,37.2966,37.4634,37.2595,37.4356,71038.3432
2016-02-22 15:30:00,40.4,40.53,40.32,40.51,89701.28325,37.4356,37.556,37.3615,37.5375,89701.2832
2016-02-23 09:30:00,40.37,40.54,40.28,40.39,21442.88025,37.4078,37.5653,37.3244,37.4263,21442.8802
2016-02-23 10:00:00,40.37,40.39,40.12,40.15,24166.485,37.4078,37.4263,37.1761,37.2039,24166.485
2016-02-23 10:30:00,40.15,40.24,40.08,40.15,22754.48625,37.2039,37.2873,37.1391,37.2039,22754.4863
2016-02-23 11:00:00,40.12,40.15,40.0,40.06,24865.623,37.1761,37.2039,37.0649,37.1205,24865.623
2016-02-23 11:30:00,40.06,40.14,39.97,40.01,11998.017,37.1205,37.1947,37.0371,37.0742,11998.017
2016-02-23 12:00:00,40.01,40.04,39.97,40.03,17427.8925,37.0742,37.102,37.0371,37.0927,17427.8925
2016-02-23 12:30:00,40.03,40.22,40.0,40.21,37971.5715,37.0927,37.2688,37.0649,37.2595,37971.5715
2016-02-23 13:00:00,40.22,40.26,40.18,40.24,13650.525,37.2688,37.3059,37.2317,37.2873,13650.525
2016-02-23 13:30:00,40.24,40.29,40.19,40.21,22963.93875,37.2873,37.3337,37.241,37.2595,22963.9388
2016-02-23 14:00:00,40.21,40.22,40.15,40.19,9008.62425,37.2595,37.2688,37.2039,37.241,9008.6243
2016-02-23 14:30:00,40.19,40.19,40.12,40.15,24917.625,37.241,37.241,37.1761,37.2039,24917.625
2016-02-23 15:00:00,40.17,40.17,40.08,40.15,53958.57525,37.2225,37.2225,37.1391,37.2039,53958.5752
2016-02-23 15:30:00,40.14,40.3,40.14,40.22,62035.497,37.1947,37.3429,37.1947,37.2688,62035.497
2016-02-24 09:30:00,41.26,41.36,40.26,40.75,146680.308,38.2325,38.3251,37.3059,37.7599,146680.308
2016-02-24 10:00:00,40.73,40.75,40.46,40.54,178560.423,37.7414,37.7599,37.4912,37.5653,178560.423
2016-02-24 10:30:00,40.55,40.62,40.33,40.43,259570.14975,37.5746,37.6394,37.3707,37.4634,259570.1498
2016-02-24 11:00:00,40.43,40.72,40.4,40.68,52680.915,37.4634,37.7321,37.4356,37.695,52680.915
2016-02-24 11:30:00,40.72,40.73,40.48,40.62,66803.06925,37.7321,37.7414,37.5097,37.6394,66803.0692
2016-02-24 12:00:00,40.62,40.72,40.51,40.55,67134.582,37.6394,37.7321,37.5375,37.5746,67134.582
2016-02-24 12:30:00,40.55,40.65,40.47,40.64,114213.726,37.5746,37.6672,37.5004,37.658,114213.726
2016-02-24 13:00:00,40.64,40.73,40.5,40.53,175950.93375,37.658,37.7414,37.5282,37.556,175950.9338
2016-02-24 13:30:00,40.54,40.58,40.47,40.5,70637.4945,37.5653,37.6024,37.5004,37.5282,70637.4945
2016-02-24 14:00:00,40.5,40.65,40.47,40.54,42348.4065,37.5282,37.6672,37.5004,37.5653,42348.4065
2016-02-24 14:30:00,40.54,40.69,40.53,40.62,73170.42525,37.5653,37.7043,37.556,37.6394,73170.4252
2016-02-24 15:00:00,40.64,40.72,40.61,40.68,81856.20375,37.658,37.7321,37.6302,37.695,81856.2038
2016-02-24 15:30:00,40.69,40.91,40.65,40.86,149060.844,37.7043,37.9082,37.6672,37.8618,149060.844
2016-02-25 09:30:00,41.26,42.13,41.01,41.43,134711.181,38.2325,39.0386,38.0008,38.39,134711.181
2016-02-25 10:00:00,41.4,41.41,41.19,41.27,65497.9635,38.3622,38.3715,38.1676,38.2417,65497.9635
2016-02-25 10:30:00,41.27,41.41,41.2,41.26,57228.92325,38.2417,38.3715,38.1769,38.2325,57228.9232
2016-02-25 11:00:00,41.26,41.33,41.18,41.26,57636.27225,38.2325,38.2973,38.1583,38.2325,57636.2722
2016-02-25 11:30:00,41.26,41.3,41.15,41.25,60736.16925,38.2325,38.2695,38.1305,38.2232,60736.1692
2016-02-25 12:00:00,41.25,41.33,41.2,41.32,52259.121,38.2232,38.2973,38.1769,38.2881,52259.121
2016-02-25 12:30:00,41.32,41.47,41.26,41.41,45877.32,38.2881,38.4271,38.2325,38.3715,45877.32
2016-02-25 13:00:00,41.43,41.47,41.37,41.41,51392.421,38.39,38.4271,38.3344,38.3715,51392.421
2016-02-25 13:30:00,41.4,41.41,41.34,41.37,45384.02325,38.3622,38.3715,38.3066,38.3344,45384.0232
2016-02-25 14:00:00,41.37,41.44,41.33,41.34,38373.1425,38.3344,38.3993,38.2973,38.3066,38373.1425
2016-02-25 14:30:00,41.34,41.4,41.27,41.34,58422.08025,38.3066,38.3622,38.2417,38.3066,58422.0802
2016-02-25 15:00:00,41.34,41.37,41.26,41.34,41395.0365,38.3066,38.3344,38.2325,38.3066,41395.0365
2016-02-25 15:30:00,41.36,41.41,41.27,41.36,126325.13625,38.3251,38.3715,38.2417,38.3251,126325.1362
2016-02-26 09:30:00,41.47,42.2,41.47,42.06,64883.32875,38.5158,39.1938,38.5158,39.0638,64883.3288
2016-02-26 10:00:00,41.99,42.22,41.91,42.22,38162.2455,38.9988,39.2124,38.9245,39.2124,38162.2455
2016-02-26 10:30:00,42.22,42.41,42.22,42.38,24646.78125,39.2124,39.3888,39.2124,39.361,24646.7812
2016-02-26 11:00:00,42.41,42.55,42.2,42.2,21668.22225,39.3888,39.5189,39.1938,39.1938,21668.2222
2016-02-26 11:30:00,42.2,42.35,42.17,42.2,66866.62725,39.1938,39.3331,39.1659,39.1938,66866.6272
2016-02-26 12:00:00,42.19,42.28,42.08,42.13,64676.043,39.1845,39.2681,39.0824,39.1288,64676.043
2016-02-26 12:30:00,42.13,42.23,42.09,42.12,35778.8205,39.1288,39.2217,39.0916,39.1195,35778.8205
2016-02-26 13:00:00,42.12,42.13,41.99,42.02,59506.1775,39.1195,39.1288,38.9988,39.0266,59506.1775
2016-02-26 13:30:00,42.02,42.04,41.88,41.91,39924.5355,39.0266,39.0452,38.8966,38.9245,39924.5355
2016-02-26 14:00:00,41.87,41.99,41.87,41.95,83228.47875,38.8873,38.9988,38.8873,38.9616,83228.4788
2016-02-26 14:30:00,41.95,41.95,41.73,41.8,64135.07775,38.9616,38.9616,38.7573,38.8223,64135.0778
2016-02-26 15:00:00,41.8,41.8,41.54,41.55,147129.5475,38.8223,38.8223,38.5808,38.5901,147129.5475
2016-02-26 15:30:00,41.55,41.59,41.47,41.5,209042.98425,38.5901,38.6273,38.5158,38.5437,209042.9842
2016-02-29 09:30:00,41.59,41.76,41.33,41.37,85200.9435,38.6273,38.7851,38.3858,38.4229,85200.9435
2016-02-29 10:00:00,41.36,41.58,41.18,41.22,119411.75925,38.4136,38.618,38.2465,38.2836,119411.7592
2016-02-29 10:30:00,41.22,41.27,41.01,41.05,41707.0485,38.2836,38.3301,38.0886,38.1257,41707.0485
2016-02-29 11:00:00,41.05,41.16,41.02,41.12,21523.77225,38.1257,38.2279,38.0979,38.1907,21523.7723
2016-02-29 11:30:00,41.12,41.29,41.08,41.14,36329.175,38.1907,38.3486,38.1536,38.2093,36329.175
2016-02-29 12:00:00,41.15,41.34,41.02,41.07,39759.8625,38.2186,38.3951,38.0979,38.1443,39759.8625
2016-02-29 12:30:00,41.08,41.2,41.05,41.08,84493.86075,38.1536,38.265,38.1257,38.1536,84493.8608
2016-02-29 13:00:00,41.08,41.08,40.93,40.98,126701.4285,38.1536,38.1536,38.0143,38.0607,126701.4285
2016-02-29 13:30:00,40.96,41.34,40.96,41.26,28550.5425,38.0421,38.3951,38.0421,38.3208,28550.5425
2016-02-29 14:00:00,41.27,41.32,41.09,41.19,11351.60325,38.3301,38.3765,38.1629,38.2558,11351.6032
2016-02-29 14:30:00,41.18,41.22,41.02,41.05,37960.0155,38.2465,38.2836,38.0979,38.1257,37960.0155
2016-02-29 15:00:00,41.04,41.26,41.0,41.25,32104.0125,38.1164,38.3208,38.0793,38.3115,32104.0125
2016-02-29 15:30:00,41.22,41.95,41.11,41.47,896153.355,38.2836,38.9616,38.1815,38.5158,896153.355
2016-03-01 09:30:00,41.61,41.99,41.61,41.94,90369.3645,38.6458,38.9988,38.6458,38.9523,90369.3645
2016-03-01 10:00:00,41.94,42.38,41.92,42.34,98586.40275,38.9523,39.361,38.9337,39.3238,98586.4027
2016-03-01 10:30:00,42.35,42.35,41.99,42.05,121430.448,39.3331,39.3331,38.9988,39.0545,121430.448
2016-03-01 11:00:00,42.01,42.27,41.95,42.23,81460.41075,39.0173,39.2588,38.9616,39.2217,81460.4108
2016-03-01 11:30:00,42.24,42.28,41.99,42.01,49924.08675,39.231,39.2681,38.9988,39.0173,49924.0868
2016-03-01 12:00:00,41.99,41.99,41.8,41.81,40876.461,38.9988,38.9988,38.8223,38.8316,40876.461
2016-03-01 12:30:00,41.79,41.83,41.66,41.79,44788.167,38.813,38.8502,38.6923,38.813,44788.167
2016-03-01 13:00:00,41.81,41.88,41.73,41.81,37240.6545,38.8316,38.8966,38.7573,38.8316,37240.6545
2016-03-01 13:30:00,41.81,41.87,41.79,41.86,81428.63175,38.8316,38.8873,38.813,38.878,81428.6318
2016-03-01 14:00:00,41.86,41.98,41.86,41.92,48707.0955,38.878,38.9895,38.878,38.9337,48707.0955
2016-03-01 14:30:00,41.94,42.08,41.9,41.94,43400.72475,38.9523,39.0824,38.9152,38.9523,43400.7248
2016-03-01 15:00:00,41.95,42.01,41.94,41.99,50401.494,38.9616,39.0173,38.9523,38.9988,50401.494
2016-03-01 15:30:00,41.99,42.2,41.97,42.19,136640.31075,38.9988,39.1938,38.9802,39.1845,136640.3108
2016-03-02 09:30:00,41.99,42.33,41.9,42.08,49993.42275,38.9988,39.3145,38.9152,39.0824,49993.4228
2016-03-02 10:00:00,42.17,42.23,41.59,41.88,51549.8715,39.1659,39.2217,38.6273,38.8966,51549.8715
2016-03-02 10:30:00,41.87,41.97,41.68,41.92,28242.14175,38.8873,38.9802,38.7108,38.9337,28242.1418
2016-03-02 11:00:00,41.92,41.92,41.66,41.72,30481.839,38.9337,38.9337,38.6923,38.748,30481.839
2016-03-02 11:30:00,41.74,41.84,41.74,41.8,19871.9865,38.7666,38.8594,38.7666,38.8223,19871.9865
2016-03-02 12:00:00,41.8,41.94,41.77,41.84,23745.41325,38.8223,38.9523,38.7944,38.8594,23745.4132
2016-03-02 12:30:00,41.83,41.88,41.77,41.86,21003.03,38.8502,38.8966,38.7944,38.878,21003.03
2016-03-02 13:00:00,41.86,42.04,41.74,42.04,63194.70825,38.878,39.0452,38.7666,39.0452,63194.7082
2016-03-02 13:30:00,42.04,42.06,41.92,41.92,66579.894,39.0452,39.0638,38.9337,38.9337,66579.894
2016-03-02 14:00:00,41.92,42.16,41.9,42.15,79790.56875,38.9337,39.1567,38.9152,39.1474,79790.5688
2016-03-02 14:30:00,42.16,42.17,41.99,42.01,64085.96475,39.1567,39.1659,38.9988,39.0173,64085.9648
2016-03-02 15:00:00,42.01,42.04,41.95,41.95,75652.07625,39.0173,39.0452,38.9616,38.9616,75652.0762
2016-03-02 15:30:00,41.95,42.06,41.94,42.02,171520.65225,38.9616,39.0638,38.9523,39.0266,171520.6523
2016-03-03 09:30:00,41.92,41.92,41.36,41.36,19923.26625,38.9337,38.9337,38.4136,38.4136,19923.2662
2016-03-03 10:00:00,41.36,41.48,41.29,41.44,39596.634,38.4136,38.5251,38.3486,38.4879,39596.634
2016-03-03 10:30:00,41.43,41.48,41.41,41.48,35744.87475,38.4787,38.5251,38.4601,38.5251,35744.8748
2016-03-03 11:00:00,41.48,41.48,41.38,41.44,37262.322,38.5251,38.5251,38.4322,38.4879,37262.322
2016-03-03 11:30:00,41.44,41.51,41.37,41.51,30416.11425,38.4879,38.553,38.4229,38.553,30416.1142
2016-03-03 12:00:00,41.52,41.54,41.44,41.54,24742.11825,38.5622,38.5808,38.4879,38.5808,24742.1182
2016-03-03 12:30:00,41.54,41.69,41.54,41.68,37340.325,38.5808,38.7201,38.5808,38.7108,37340.325
2016-03-03 13:00:00,41.66,41.73,41.63,41.72,19970.2125,38.6923,38.7573,38.6644,38.748,19970.2125
2016-03-03 13:30:00,41.72,41.9,41.72,41.88,16730.92125,38.748,38.9152,38.748,38.8966,16730.9212
2016-03-03 14:00:00,41.88,41.91,41.79,41.86,16972.15275,38.8966,38.9245,38.813,38.878,16972.1528
2016-03-03 14:30:00,41.86,41.95,41.86,41.92,19066.67775,38.878,38.9616,38.878,38.9337,19066.6778
2016-03-03 15:00:00,41.91,42.24,41.9,42.24,106039.3005,38.9245,39.231,38.9152,39.231,106039.3005
2016-03-03 15:30:00,42.23,42.3,42.16,42.27,93083.58,39.2217,39.2867,39.1567,39.2588,93083.58
2016-03-04 09:30:00,42.3,42.49,42.01,42.05,12951.387,39.2867,39.4631,39.0173,39.0545,12951.387
2016-03-04 10:00:00,42.06,42.23,42.01,42.23,15878.66625,39.0638,39.2217,39.0173,39.2217,15878.6662
2016-03-04 10:30:00,42.24,42.28,42.08,42.08,31545.71325,39.231,39.2681,39.0824,39.0824,31545.7132
2016-03-04 11:00:00,42.06,42.16,42.04,42.12,13286.511,39.0638,39.1567,39.0452,39.1195,13286.511
2016-03-04 11:30:00,42.12,42.27,42.06,42.12,19669.03425,39.1195,39.2588,39.0638,39.1195,19669.0342
2016-03-04 12:00:00,42.13,42.19,42.06,42.08,9648.53775,39.1288,39.1845,39.0638,39.0824,9648.5378
2016-03-04 12:30:00,42.08,42.17,42.01,42.15,14218.2135,39.0824,39.1659,39.0173,39.1474,14218.2135
2016-03-04 13:00:00,42.16,42.27,42.16,42.23,26305.06725,39.1567,39.2588,39.1567,39.2217,26305.0672
2016-03-04 13:30:00,42.23,42.26,42.16,42.24,16731.6435,39.2217,39.2495,39.1567,39.231,16731.6435
2016-03-04 14:00:00,42.23,42.34,42.2,42.3,136921.98825,39.2217,39.3238,39.1938,39.2867,136921.9882
2016-03-04 14:30:00,42.3,42.34,42.13,42.16,67754.2725,39.2867,39.3238,39.1288,39.1567,67754.2725
2016-03-04 15:00:00,42.16,42.2,42.08,42.19,30163.32675,39.1567,39.1938,39.0824,39.1845,30163.3268
2016-03-04 15:30:00,42.19,42.22,42.05,42.1,79222.158,39.1845,39.2124,39.0545,39.1009,79222.158
2016-03-07 09:30:00,41.97,41.99,41.76,41.77,13541.46525,38.9802,38.9988,38.7851,38.7944,13541.4652
2016-03-07 10:00:00,41.79,41.95,41.79,41.87,8223.5385,38.813,38.9616,38.813,38.8873,8223.5385
2016-03-07 10:30:00,41.9,41.97,41.83,41.97,5922.45,38.9152,38.9802,38.8502,38.9802,5922.45
2016-03-07 11:00:00,41.95,41.97,41.88,41.95,5743.332,38.9616,38.9802,38.8966,38.9616,5743.332
2016-03-07 11:30:00,41.95,41.99,41.92,41.95,3979.5975,38.9616,38.9988,38.9337,38.9616,3979.5975
2016-03-07 12:00:00,41.97,41.99,41.9,41.97,6155.0145,38.9802,38.9988,38.9152,38.9802,6155.0145
2016-03-07 12:30:00,41.99,42.01,41.97,42.01,3950.7075,38.9988,39.0173,38.9802,39.0173,3950.7075
2016-03-07 13:00:00,41.97,41.98,41.91,41.97,5801.112,38.9802,38.9895,38.9245,38.9802,5801.112
2016-03-07 13:30:00,41.97,42.08,41.95,42.04,16924.48425,38.9802,39.0824,38.9616,39.0452,16924.4842
2016-03-07 14:00:00,42.04,42.05,41.98,41.99,7543.179,39.0452,39.0545,38.9895,38.9988,7543.179
2016-03-07 14:30:00,41.99,42.09,41.98,42.06,13310.34525,38.9988,39.0916,38.9895,39.0638,13310.3452
2016-03-07 15:00:00,42.06,42.24,42.05,42.23,30457.2825,39.0638,39.231,39.0545,39.2217,30457.2825
2016-03-07 15:30:00,42.22,42.37,42.19,42.31,128928.8475,39.2124,39.3517,39.1845,39.296,128928.8475
2016-03-08 09:30:00,42.04,42.17,42.02,42.15,40062.48525,39.0452,39.1659,39.0266,39.1474,40062.4852
2016-03-08 10:00:00,42.16,42.31,42.12,42.22,106375.869,39.1567,39.296,39.1195,39.2124,106375.869
2016-03-08 10:30:00,42.23,42.59,42.2,42.59,76195.9305,39.2217,39.556,39.1938,39.556,76195.9305
2016-03-08 11:00:00,42.59,42.63,42.3,42.33,51827.93775,39.556,39.5932,39.2867,39.3145,51827.9378
2016-03-08 11:30:00,42.33,42.35,42.26,42.27,37148.92875,39.3145,39.3331,39.2495,39.2588,37148.9288
2016-03-08 12:00:00,42.27,42.34,42.23,42.27,18002.08125,39.2588,39.3238,39.2217,39.2588,18002.0812
2016-03-08 12:30:00,42.27,42.3,42.23,42.27,41397.20325,39.2588,39.2867,39.2217,39.2588,41397.2032
2016-03-08 13:00:00,42.28,42.31,42.24,42.31,73339.43175,39.2681,39.296,39.231,39.296,73339.4318
2016-03-08 13:30:00,42.3,42.33,42.23,42.24,14429.1105,39.2867,39.3145,39.2217,39.231,14429.1105
2016-03-08 14:00:00,42.24,42.26,42.2,42.22,15692.32575,39.231,39.2495,39.1938,39.2124,15692.3258
2016-03-08 14:30:00,42.22,42.24,42.16,42.23,18008.5815,39.2124,39.231,39.1567,39.2217,18008.5815
2016-03-08 15:00:00,42.23,42.31,42.22,42.23,44234.20125,39.2217,39.296,39.2124,39.2217,44234.2012
2016-03-08 15:30:00,42.24,42.34,42.22,42.3,81437.29875,39.231,39.3238,39.2124,39.2867,81437.2988
2016-03-09 09:30:00,42.41,42.77,42.41,42.77,19175.7375,39.3888,39.7232,39.3888,39.7232,19175.7375
2016-03-09 10:00:00,42.76,42.85,42.58,42.69,37120.03875,39.7139,39.7975,39.5467,39.6489,37120.0388
2016-03-09 10:30:00,42.7,42.77,42.48,42.58,37522.332,39.6582,39.7232,39.4539,39.5467,37522.332
2016-03-09 11:00:00,42.6,42.71,42.52,42.64,20118.27375,39.5653,39.6675,39.491,39.6025,20118.2738
2016-03-09 11:30:00,42.64,42.77,42.6,42.74,22895.325,39.6025,39.7232,39.5653,39.6953,22895.325
2016-03-09 12:00:00,42.77,42.87,42.67,42.74,82796.57325,39.7232,39.8161,39.6303,39.6953,82796.5732
2016-03-09 12:30:00,42.76,42.89,42.7,42.77,46568.51325,39.7139,39.8346,39.6582,39.7232,46568.5133
2016-03-09 13:00:00,42.77,42.87,42.67,42.67,41551.0425,39.7232,39.8161,39.6303,39.6303,41551.0425
2016-03-09 13:30:00,42.69,42.77,42.69,42.74,71681.868,39.6489,39.7232,39.6489,39.6953,71681.868
2016-03-09 14:00:00,42.74,42.85,42.74,42.84,30017.43225,39.6953,39.7975,39.6953,39.7882,30017.4322
2016-03-09 14:30:00,42.84,42.85,42.76,42.8,22646.871,39.7882,39.7975,39.7139,39.7511,22646.871
2016-03-09 15:00:00,42.8,42.8,42.64,42.67,75650.63175,39.7511,39.7511,39.6025,39.6303,75650.6318
2016-03-09 15:30:00,42.67,42.7,42.6,42.66,171257.031,39.6303,39.6582,39.5653,39.621,171257.031
2016-03-10 09:30:00,42.69,43.1,42.64,42.64,35623.53675,39.6489,40.0297,39.6025,39.6025,35623.5368
2016-03-10 10:00:00,42.66,42.94,42.64,42.88,14835.73725,39.621,39.8811,39.6025,39.8254,14835.7372
2016-03-10 10:30:00,42.84,42.88,42.71,42.78,8667.72225,39.7882,39.8254,39.6675,39.7325,8667.7222
2016-03-10 11:00:00,42.8,42.8,42.53,42.58,52284.39975,39.7511,39.7511,39.5003,39.5467,52284.3997
2016-03-10 11:30:00,42.6,42.71,42.46,42.63,22048.848,39.5653,39.6675,39.4353,39.5932,22048.848
2016-03-10 12:00:00,42.63,42.73,42.59,42.62,17787.573,39.5932,39.686,39.556,39.5839,17787.573
2016-03-10 12:30:00,42.63,42.63,42.45,42.59,34823.28375,39.5932,39.5932,39.426,39.556,34823.2838
2016-03-10 13:00:00,42.62,42.73,42.59,42.71,19211.85,39.5839,39.686,39.556,39.6675,19211.85
2016-03-10 13:30:00,42.71,42.74,42.62,42.64,14122.8765,39.6675,39.6953,39.5839,39.6025,14122.8765
2016-03-10 14:00:00,42.64,42.76,42.59,42.76,11662.893,39.6025,39.7139,39.556,39.7139,11662.893
2016-03-10 14:30:00,42.74,42.82,42.71,42.8,22195.46475,39.6953,39.7696,39.6675,39.7511,22195.4648
2016-03-10 15:00:00,42.8,42.8,42.67,42.8,19628.58825,39.7511,39.7511,39.6303,39.7511,19628.5882
2016-03-10 15:30:00,42.8,42.85,42.73,42.84,43650.62325,39.7511,39.7975,39.686,39.7882,43650.6232
2016-03-11 09:30:00,43.1,43.12,42.84,42.94,48359.69325,40.0297,40.0483,39.7882,39.8811,48359.6932
2016-03-11 10:00:00,42.91,43.02,42.89,42.91,28513.70775,39.8532,39.9554,39.8346,39.8532,28513.7078
2016-03-11 10:30:00,42.89,43.12,42.84,42.89,37660.28175,39.8346,40.0483,39.7882,39.8346,37660.2818
2016-03-11 11:00:00,42.92,42.96,42.85,42.91,21530.99475,39.8625,39.8997,39.7975,39.8532,21530.9948
2016-03-11 11:30:00,42.89,43.03,42.89,42.99,42546.303,39.8346,39.9647,39.8346,39.9275,42546.303
2016-03-11 12:00:00,42.99,43.24,42.98,43.18,28189.4175,39.9275,40.1597,39.9182,40.104,28189.4175
2016-03-11 12:30:00,43.16,43.21,43.09,43.13,21432.0465,40.0854,40.1319,40.0204,40.0576,21432.0465
2016-03-11 13:00:00,43.14,43.14,42.94,42.99,41678.1585,40.0668,40.0668,39.8811,39.9275,41678.1585
2016-03-11 13:30:00,42.99,42.99,42.91,42.98,37718.06175,39.9275,39.9275,39.8532,39.9182,37718.0618
2016-03-11 14:00:00,42.98,43.02,42.88,42.89,35037.792,39.9182,39.9554,39.8254,39.8346,35037.792
2016-03-11 14:30:00,42.89,42.94,42.87,42.87,31096.47375,39.8346,39.8811,39.8161,39.8161,31096.4738
2016-03-11 15:00:00,42.87,43.03,42.87,42.96,116503.2585,39.8161,39.9647,39.8161,39.8997,116503.2585
2016-03-11 15:30:00,42.96,42.96,42.88,42.92,177934.9545,39.8997,39.8997,39.8254,39.8625,177934.9545
2016-03-14 09:30:00,42.64,42.73,42.4,42.42,30778.68375,39.6025,39.686,39.3796,39.3981,30778.6838
2016-03-14 10:00:00,42.38,42.48,42.31,42.35,56442.393,39.361,39.4539,39.296,39.3331,56442.393
2016-03-14 10:30:00,42.34,42.55,42.33,42.37,62229.78225,39.3238,39.5189,39.3145,39.3517,62229.7822
2016-03-14 11:00:00,42.35,42.45,42.24,42.44,33714.63,39.3331,39.426,39.231,39.4167,33714.63
2016-03-14 11:30:00,42.42,42.46,42.37,42.4,16178.4,39.3981,39.4353,39.3517,39.3796,16178.4
2016-03-14 12:00:00,42.38,42.63,42.37,42.62,27579.8385,39.361,39.5932,39.3517,39.5839,27579.8385
2016-03-14 12:30:00,42.62,42.63,42.53,42.55,32335.85475,39.5839,39.5932,39.5003,39.5189,32335.8548
2016-03-14 13:00:00,42.58,42.66,42.52,42.55,31876.50375,39.5467,39.621,39.491,39.5189,31876.5038
2016-03-14 13:30:00,42.55,42.59,42.48,42.52,30777.23925,39.5189,39.556,39.4539,39.491,30777.2392
2016-03-14 14:00:00,42.51,42.55,42.42,42.42,14672.50875,39.4817,39.5189,39.3981,39.3981,14672.5088
2016-03-14 14:30:00,42.42,42.48,42.42,42.45,23406.678,39.3981,39.4539,39.3981,39.426,23406.678
2016-03-14 15:00:00,42.44,42.44,42.38,42.42,29374.62975,39.4167,39.4167,39.361,39.3981,29374.6298
2016-03-14 15:30:00,42.44,42.52,42.38,42.48,43064.15625,39.4167,39.491,39.361,39.4539,43064.1562
2016-03-15 09:30:00,42.33,42.52,42.2,42.42,38941.55325,39.3145,39.491,39.1938,39.3981,38941.5532
2016-03-15 10:00:00,42.41,42.66,42.37,42.66,40953.74175,39.3888,39.621,39.3517,39.621,40953.7418
2016-03-15 10:30:00,42.69,42.73,42.55,42.6,27351.6075,39.6489,39.686,39.5189,39.5653,27351.6075
2016-03-15 11:00:00,42.58,42.84,42.55,42.81,20331.3375,39.5467,39.7882,39.5189,39.7603,20331.3375
2016-03-15 11:30:00,42.81,42.85,42.73,42.78,19913.15475,39.7603,39.7975,39.686,39.7325,19913.1548
2016-03-15 12:00:00,42.77,42.8,42.71,42.76,6977.65725,39.7232,39.7511,39.6675,39.7139,6977.6572
2016-03-15 12:30:00,42.77,42.92,42.77,42.89,12615.54075,39.7232,39.8625,39.7232,39.8346,12615.5408
2016-03-15 13:00:00,42.89,42.95,42.87,42.91,45651.978,39.8346,39.8904,39.8161,39.8532,45651.978
2016-03-15 13:30:00,42.94,42.95,42.85,42.89,29654.1405,39.8811,39.8904,39.7975,39.8346,29654.1405
2016-03-15 14:00:00,42.89,42.91,42.77,42.82,45797.15025,39.8346,39.8532,39.7232,39.7696,45797.1502
2016-03-15 14:30:00,42.82,42.84,42.78,42.84,21368.4885,39.7696,39.7882,39.7325,39.7882,21368.4885
2016-03-15 15:00:00,42.84,42.94,42.84,42.89,24612.8355,39.7882,39.8811,39.7882,39.8346,24612.8355
2016-03-15 15:30:00,42.89,42.91,42.8,42.82,43285.887,39.8346,39.8532,39.7511,39.7696,43285.887
2016-03-16 09:30:00,42.74,42.87,42.59,42.69,10335.3975,39.6953,39.8161,39.556,39.6489,10335.3975
2016-03-16 10:00:00,42.7,42.82,42.62,42.64,20414.39625,39.6582,39.7696,39.5839,39.6025,20414.3963
2016-03-16 10:30:00,42.62,42.74,42.59,42.64,10147.6125,39.5839,39.6953,39.556,39.6025,10147.6125
2016-03-16 11:00:00,42.64,42.84,42.63,42.73,16941.81825,39.6025,39.7882,39.5932,39.686,16941.8182
2016-03-16 11:30:00,42.71,42.88,42.71,42.84,13722.75,39.6675,39.8254,39.6675,39.7882,13722.75
2016-03-16 12:00:00,42.87,42.92,42.85,42.85,10718.19,39.8161,39.8625,39.7975,39.7975,10718.19
2016-03-16 12:30:00,42.88,42.88,42.8,42.85,3900.15,39.8254,39.8254,39.7511,39.7975,3900.15
2016-03-16 13:00:00,42.82,42.91,42.77,42.89,22058.23725,39.7696,39.8532,39.7232,39.8346,22058.2372
2016-03-16 13:30:00,42.87,42.92,42.8,42.81,71382.13425,39.8161,39.8625,39.7511,39.7603,71382.1342
2016-03-16 14:00:00,42.84,43.09,42.82,42.99,80200.80675,39.7882,40.0204,39.7696,39.9275,80200.8068
2016-03-16 14:30:00,42.99,43.07,42.89,43.03,66646.341,39.9275,40.0018,39.8346,39.9647,66646.341
2016-03-16 15:00:00,43.03,43.16,42.95,43.09,49291.39575,39.9647,40.0854,39.8904,40.0204,49291.3958
2016-03-16 15:30:00,43.09,43.13,43.05,43.1,115649.559,40.0204,40.0576,39.9833,40.0297,115649.559
2016-03-17 09:30:00,43.2,43.27,43.09,43.13,9245.52225,40.1226,40.1876,40.0204,40.0576,9245.5222
2016-03-17 10:00:00,43.13,43.3,43.09,43.3,24120.261,40.0576,40.2154,40.0204,40.2154,24120.261
2016-03-17 10:30:00,43.35,43.42,43.24,43.32,11269.26675,40.2619,40.3269,40.1597,40.234,11269.2668
2016-03-17 11:00:00,43.3,43.39,43.3,43.34,42959.43,40.2154,40.299,40.2154,40.2526,42959.43
2016-03-17 11:30:00,43.35,43.46,43.34,43.46,8089.2,40.2619,40.364,40.2526,40.364,8089.2
2016-03-17 12:00:00,43.48,43.63,43.46,43.61,8279.15175,40.3826,40.5219,40.364,40.5034,8279.1518
2016-03-17 12:30:00,43.61,43.61,43.48,43.54,17407.6695,40.5034,40.5034,40.3826,40.4383,17407.6695
2016-03-17 13:00:00,43.54,43.63,43.53,43.57,28961.50275,40.4383,40.5219,40.4291,40.4662,28961.5028
2016-03-17 13:30:00,43.56,43.67,43.52,43.63,14392.27575,40.4569,40.5591,40.4198,40.5219,14392.2758
2016-03-17 14:00:00,43.64,43.84,43.63,43.82,42146.1765,40.5312,40.717,40.5219,40.6984,42146.1765
2016-03-17 14:30:00,43.84,43.84,43.71,43.78,35325.96975,40.717,40.717,40.5962,40.6612,35325.9697
2016-03-17 15:00:00,43.78,43.84,43.75,43.84,37689.17175,40.6612,40.717,40.6334,40.717,37689.1718
2016-03-17 15:30:00,43.82,43.89,43.63,43.68,69983.85825,40.6984,40.7634,40.5219,40.5684,69983.8582
2016-03-18 09:30:00,43.75,43.75,43.36,43.53,27982.13175,40.6334,40.6334,40.2712,40.4291,27982.1318
2016-03-18 10:00:00,43.52,43.61,43.45,43.53,36586.296,40.4198,40.5034,40.3548,40.4291,36586.296
2016-03-18 10:30:00,43.54,43.74,43.53,43.68,21232.7055,40.4383,40.6241,40.4291,40.5684,21232.7055
2016-03-18 11:00:00,43.68,43.68,43.59,43.63,13874.4225,40.5684,40.5684,40.4848,40.5219,13874.4225
2016-03-18 11:30:00,43.63,43.63,43.45,43.49,25605.207,40.5219,40.5219,40.3548,40.3919,25605.207
2016-03-18 12:00:00,43.48,43.56,43.46,43.48,17911.8,40.3826,40.4569,40.364,40.3826,17911.8
2016-03-18 12:30:00,43.48,43.49,43.42,43.43,3972.375,40.3826,40.3919,40.3269,40.3362,3972.375
2016-03-18 13:00:00,43.42,43.43,43.35,43.39,6500.25,40.3269,40.3362,40.2619,40.299,6500.25
2016-03-18 13:30:00,43.39,43.42,43.32,43.35,5272.425,40.299,40.3269,40.234,40.2619,5272.425
2016-03-18 14:00:00,43.36,43.39,43.32,43.36,9974.2725,40.2712,40.299,40.234,40.2712,9974.2725
2016-03-18 14:30:00,43.36,43.39,43.32,43.34,8279.874,40.2712,40.299,40.234,40.2526,8279.874
2016-03-18 15:00:00,43.36,43.41,43.34,43.36,22292.24625,40.2712,40.3176,40.2526,40.2712,22292.2462
2016-03-18 15:30:00,43.35,43.42,43.3,43.39,87749.0415,40.2619,40.3269,40.2154,40.299,87749.0415
2016-03-21 09:30:00,43.21,43.45,43.21,43.42,17950.07925,40.1319,40.3548,40.1319,40.3269,17950.0792
2016-03-21 10:00:00,43.45,43.45,43.2,43.21,18259.20225,40.3548,40.3548,40.1226,40.1319,18259.2022
2016-03-21 10:30:00,43.21,43.27,43.17,43.21,13527.7425,40.1319,40.1876,40.0947,40.1319,13527.7425
2016-03-21 11:00:00,43.21,43.25,43.12,43.21,9726.54075,40.1319,40.169,40.0483,40.1319,9726.5408
2016-03-21 11:30:00,43.21,43.27,43.13,43.18,10095.6105,40.1319,40.1876,40.0576,40.104,10095.6105
2016-03-21 12:00:00,43.17,43.24,43.14,43.21,6955.2675,40.0947,40.1597,40.0668,40.1319,6955.2675
2016-03-21 12:30:00,43.21,43.21,43.16,43.18,2470.095,40.1319,40.1319,40.0854,40.104,2470.095
2016-03-21 13:00:00,43.2,43.2,43.16,43.18,17864.1315,40.1226,40.1226,40.0854,40.104,17864.1315
2016-03-21 13:30:00,43.17,43.17,43.09,43.12,16850.81475,40.0947,40.0947,40.0204,40.0483,16850.8148
2016-03-21 14:00:00,43.13,43.21,43.12,43.18,14424.05475,40.0576,40.1319,40.0483,40.104,14424.0548
2016-03-21 14:30:00,43.17,43.18,43.13,43.17,17004.654,40.0947,40.104,40.0576,40.0947,17004.654
2016-03-21 15:00:00,43.16,43.18,43.12,43.17,16390.01925,40.0854,40.104,40.0483,40.0947,16390.0192
2016-03-21 15:30:00,43.17,43.2,43.09,43.12,98838.468,40.0947,40.1226,40.0204,40.0483,98838.468
2016-03-22 09:30:00,43.0,43.17,43.0,43.16,17890.1325,39.9368,40.0947,39.9368,40.0854,17890.1325
2016-03-22 10:00:00,43.16,43.27,43.13,43.21,11176.81875,40.0854,40.1876,40.0576,40.1319,11176.8188
2016-03-22 10:30:00,43.2,43.21,43.07,43.16,18592.88175,40.1226,40.1319,40.0018,40.0854,18592.8818
2016-03-22 11:00:00,43.16,43.2,43.12,43.17,15344.9235,40.0854,40.1226,40.0483,40.0947,15344.9235
2016-03-22 11:30:00,43.17,43.18,42.89,42.92,10111.5,40.0947,40.104,39.8346,39.8625,10111.5
2016-03-22 12:00:00,42.92,42.96,42.84,42.96,18043.2495,39.8625,39.8997,39.7882,39.8997,18043.2495
2016-03-22 12:30:00,42.96,43.05,42.95,42.99,8328.26475,39.8997,39.9833,39.8904,39.9275,8328.2648
2016-03-22 13:00:00,42.99,43.09,42.98,43.06,12931.164,39.9275,40.0204,39.9182,39.9925,12931.164
2016-03-22 13:30:00,43.07,43.1,43.0,43.02,16819.03575,40.0018,40.0297,39.9368,39.9554,16819.0358
2016-03-22 14:00:00,43.0,43.07,43.0,43.06,20286.558,39.9368,40.0018,39.9368,39.9925,20286.558
2016-03-22 14:30:00,43.06,43.07,42.99,43.02,92609.06175,39.9925,40.0018,39.9275,39.9554,92609.0617
2016-03-22 15:00:00,43.02,43.12,42.96,43.12,50587.11225,39.9554,40.0483,39.8997,40.0483,50587.1122
2016-03-22 15:30:00,43.12,43.24,43.03,43.16,149096.23425,40.0483,40.1597,39.9647,40.0854,149096.2342
2016-03-23 09:30:00,43.12,43.16,42.92,43.03,22346.415,40.0483,40.0854,39.8625,39.9647,22346.415
2016-03-23 10:00:00,43.05,43.06,42.87,42.92,19619.92125,39.9833,39.9925,39.8161,39.8625,19619.9212
2016-03-23 10:30:00,42.88,42.99,42.88,42.92,5702.886,39.8254,39.9275,39.8254,39.8625,5702.886
2016-03-23 11:00:00,42.92,42.99,42.88,42.89,3202.4565,39.8625,39.9275,39.8254,39.8346,3202.4565
2016-03-23 11:30:00,42.88,42.94,42.82,42.94,3452.355,39.8254,39.8811,39.7696,39.8811,3452.355
2016-03-23 12:00:00,42.96,43.14,42.92,43.13,18052.63875,39.8997,40.0668,39.8625,40.0576,18052.6387
2016-03-23 12:30:00,43.16,43.21,43.1,43.12,26846.0325,40.0854,40.1319,40.0297,40.0483,26846.0325
2016-03-23 13:00:00,43.12,43.17,43.06,43.1,22251.80025,40.0483,40.0947,39.9925,40.0297,22251.8002
2016-03-23 13:30:00,43.09,43.1,43.06,43.06,7419.67425,40.0204,40.0297,39.9925,39.9925,7419.6742
2016-03-23 14:00:00,43.06,43.09,43.02,43.03,22787.70975,39.9925,40.0204,39.9554,39.9647,22787.7098
2016-03-23 14:30:00,43.05,43.06,42.95,42.96,5946.28425,39.9833,39.9925,39.8904,39.8997,5946.2842
2016-03-23 15:00:00,42.96,42.96,42.84,42.85,15315.31125,39.8997,39.8997,39.7882,39.7975,15315.3112
2016-03-23 15:30:00,42.85,42.85,42.71,42.74,92827.9035,39.7975,39.7975,39.6675,39.6953,92827.9035
2016-03-24 09:30:00,42.56,42.56,42.35,42.45,48191.409,39.5282,39.5282,39.3331,39.426,48191.409
2016-03-24 10:00:00,42.45,42.63,42.34,42.58,24789.78675,39.426,39.5932,39.3238,39.5467,24789.7868
2016-03-24 10:30:00,42.6,42.69,42.56,42.64,15383.20275,39.5653,39.6489,39.5282,39.6025,15383.2028
2016-03-24 11:00:00,42.64,42.66,42.55,42.63,29110.28625,39.6025,39.621,39.5189,39.5932,29110.2862
2016-03-24 11:30:00,42.63,42.64,42.55,42.56,10860.47325,39.5932,39.6025,39.5189,39.5282,10860.4732
2016-03-24 12:00:00,42.55,42.62,42.52,42.56,5229.09,39.5189,39.5839,39.491,39.5282,5229.09
2016-03-24 12:30:00,42.58,42.58,42.51,42.56,22287.1905,39.5467,39.5467,39.4817,39.5282,22287.1905
2016-03-24 13:00:00,42.56,42.63,42.55,42.63,36563.184,39.5282,39.5932,39.5189,39.5932,36563.184
2016-03-24 13:30:00,42.64,42.66,42.6,42.63,9404.41725,39.6025,39.621,39.5653,39.5932,9404.4172
2016-03-24 14:00:00,42.63,42.63,42.51,42.55,75889.6965,39.5932,39.5932,39.4817,39.5189,75889.6965
2016-03-24 14:30:00,42.55,42.59,42.55,42.58,47761.67025,39.5189,39.556,39.5189,39.5467,47761.6702
2016-03-24 15:00:00,42.58,42.69,42.55,42.66,66423.16575,39.5467,39.6489,39.5189,39.621,66423.1658
2016-03-24 15:30:00,42.66,42.8,42.64,42.71,63922.014,39.621,39.7511,39.6025,39.6675,63922.014
2016-03-28 09:30:00,42.7,42.73,42.6,42.62,13585.5225,39.6582,39.686,39.5653,39.5839,13585.5225
2016-03-28 10:00:00,42.62,42.63,42.27,42.28,38480.75775,39.5839,39.5932,39.2588,39.2681,38480.7578
2016-03-28 10:30:00,42.3,42.42,42.3,42.4,13286.511,39.2867,39.3981,39.2867,39.3796,13286.511
2016-03-28 11:00:00,42.4,42.42,42.26,42.28,12816.32625,39.3796,39.3981,39.2495,39.2681,12816.3262
2016-03-28 11:30:00,42.28,42.34,42.2,42.24,20659.96125,39.2681,39.3238,39.1938,39.231,20659.9612
2016-03-28 12:00:00,42.24,42.28,42.22,42.27,13503.186,39.231,39.2681,39.2124,39.2588,13503.186
2016-03-28 12:30:00,42.26,42.35,42.26,42.3,13011.33375,39.2495,39.3331,39.2495,39.2867,13011.3338
2016-03-28 13:00:00,42.3,42.33,42.23,42.23,10950.7545,39.2867,39.3145,39.2217,39.2217,10950.7545
2016-03-28 13:30:00,42.23,42.28,42.23,42.27,13272.78825,39.2217,39.2681,39.2217,39.2588,13272.7882
2016-03-28 14:00:00,42.3,42.41,42.26,42.28,21825.67275,39.2867,39.3888,39.2495,39.2681,21825.6728
2016-03-28 14:30:00,42.28,42.4,42.26,42.38,36797.91525,39.2681,39.3796,39.2495,39.361,36797.9152
2016-03-28 15:00:00,42.38,42.46,42.31,42.33,48129.2955,39.361,39.4353,39.296,39.3145,48129.2955
2016-03-28 15:30:00,42.34,42.37,42.28,42.37,39627.69075,39.3238,39.3517,39.2681,39.3517,39627.6908
2016-03-29 09:30:00,42.27,42.76,42.24,42.7,27724.2885,39.3371,39.7931,39.3092,39.7372,27724.2885
2016-03-29 10:00:00,42.69,42.99,42.63,42.95,110660.256,39.7279,40.0071,39.6721,39.9699,110660.256
2016-03-29 10:30:00,42.94,43.23,42.92,43.13,38922.77475,39.9606,40.2305,39.942,40.1374,38922.7747
2016-03-29 11:00:00,43.14,43.14,42.99,43.06,17375.8905,40.1467,40.1467,40.0071,40.0723,17375.8905
2016-03-29 11:30:00,43.05,43.05,42.91,42.91,20382.61725,40.0629,40.0629,39.9327,39.9327,20382.6172
2016-03-29 12:00:00,42.85,42.98,42.84,42.98,15714.7155,39.8768,39.9978,39.8675,39.9978,15714.7155
2016-03-29 12:30:00,42.98,43.07,42.98,42.98,19645.92225,39.9978,40.0816,39.9978,39.9978,19645.9222
2016-03-29 13:00:00,42.99,43.07,42.96,43.07,11764.73025,40.0071,40.0816,39.9792,40.0816,11764.7302
2016-03-29 13:30:00,43.09,43.12,43.0,43.05,11266.37775,40.1002,40.1281,40.0164,40.0629,11266.3778
2016-03-29 14:00:00,43.05,43.13,43.0,43.09,14119.26525,40.0629,40.1374,40.0164,40.1002,14119.2652
2016-03-29 14:30:00,43.09,43.21,43.07,43.12,14062.2075,40.1002,40.2118,40.0816,40.1281,14062.2075
2016-03-29 15:00:00,43.12,43.17,43.12,43.14,16912.206,40.1281,40.1746,40.1281,40.1467,16912.206
2016-03-29 15:30:00,43.14,43.24,43.14,43.18,56462.616,40.1467,40.2398,40.1467,40.1839,56462.616
2016-03-30 09:30:00,43.34,43.42,43.13,43.13,12746.99025,40.3328,40.4073,40.1374,40.1374,12746.9902
2016-03-30 10:00:00,43.09,43.09,42.96,43.07,6751.593,40.1002,40.1002,39.9792,40.0816,6751.593
2016-03-30 10:30:00,43.09,43.14,42.81,42.82,48584.313,40.1002,40.1467,39.8396,39.8489,48584.313
2016-03-30 11:00:00,42.85,42.88,42.64,42.66,10908.864,39.8768,39.9047,39.6814,39.7,10908.864
2016-03-30 11:30:00,42.64,42.69,42.58,42.66,8151.3135,39.6814,39.7279,39.6256,39.7,8151.3135
2016-03-30 12:00:00,42.67,42.69,42.52,42.62,21848.78475,39.7093,39.7279,39.5697,39.6628,21848.7848
2016-03-30 12:30:00,42.63,42.67,42.59,42.62,3394.575,39.6721,39.7093,39.6349,39.6628,3394.575
2016-03-30 13:00:00,42.69,42.69,42.56,42.56,7395.84,39.7279,39.7279,39.6069,39.6069,7395.84
2016-03-30 13:30:00,42.55,42.64,42.53,42.62,10003.88475,39.5976,39.6814,39.579,39.6628,10003.8848
2016-03-30 14:00:00,42.66,42.74,42.62,42.64,15799.941,39.7,39.7745,39.6628,39.6814,15799.941
2016-03-30 14:30:00,42.64,42.67,42.6,42.62,10078.2765,39.6814,39.7093,39.6442,39.6628,10078.2765
2016-03-30 15:00:00,42.62,42.62,42.55,42.59,26419.905,39.6628,39.6628,39.5976,39.6349,26419.905
2016-03-30 15:30:00,42.59,42.69,42.53,42.63,64193.58,39.6349,39.7279,39.579,39.6721,64193.58
2016-03-31 09:30:00,42.67,42.78,42.63,42.74,10892.9745,39.7093,39.8117,39.6721,39.7745,10892.9745
2016-03-31 10:00:00,42.76,43.0,42.76,42.87,13503.90825,39.7931,40.0164,39.7931,39.8954,13503.9082
2016-03-31 10:30:00,42.88,42.94,42.85,42.89,15869.277,39.9047,39.9606,39.8768,39.9141,15869.277
2016-03-31 11:00:00,42.92,43.06,42.89,42.91,42390.297,39.942,40.0723,39.9141,39.9327,42390.297
2016-03-31 11:30:00,42.91,42.92,42.78,42.88,9684.65025,39.9327,39.942,39.8117,39.9047,9684.6502
2016-03-31 12:00:00,42.85,42.95,42.84,42.92,13361.625,39.8768,39.9699,39.8675,39.942,13361.625
2016-03-31 12:30:00,42.92,42.92,42.81,42.85,5477.544,39.942,39.942,39.8396,39.8768,5477.544
2016-03-31 13:00:00,42.87,42.94,42.77,42.92,15961.725,39.8954,39.9606,39.8024,39.942,15961.725
2016-03-31 13:30:00,42.94,42.96,42.89,42.96,12677.65425,39.9606,39.9792,39.9141,39.9792,12677.6542
2016-03-31 14:00:00,42.96,43.06,42.94,42.95,13823.865,39.9792,40.0723,39.9606,39.9699,13823.865
2016-03-31 14:30:00,42.98,43.0,42.91,42.95,16083.063,39.9978,40.0164,39.9327,39.9699,16083.063
2016-03-31 15:00:00,42.95,43.02,42.94,42.98,34446.26925,39.9699,40.035,39.9606,39.9978,34446.2692
2016-03-31 15:30:00,42.99,43.12,42.91,42.96,102838.2885,40.0071,40.1281,39.9327,39.9792,102838.2885
2016-04-01 09:30:00,42.73,43.05,42.69,42.95,10018.32975,39.7652,40.0629,39.7279,39.9699,10018.3298
2016-04-01 10:00:00,42.94,43.03,42.78,42.8,18420.98625,39.9606,40.0443,39.8117,39.8303,18420.9863
2016-04-01 10:30:00,42.8,42.84,42.7,42.81,33168.609,39.8303,39.8675,39.7372,39.8396,33168.609
2016-04-01 11:00:00,42.8,42.84,42.71,42.73,57182.69925,39.8303,39.8675,39.7465,39.7652,57182.6992
2016-04-01 11:30:00,42.7,42.96,42.69,42.96,12814.88175,39.7372,39.9792,39.7279,39.9792,12814.8818
2016-04-01 12:00:00,42.98,42.98,42.87,42.94,6348.5775,39.9978,39.9978,39.8954,39.9606,6348.5775
2016-04-01 12:30:00,42.94,43.02,42.92,43.0,11201.37525,39.9606,40.035,39.942,40.0164,11201.3752
2016-04-01 13:00:00,42.98,42.99,42.91,42.98,9278.0235,39.9978,40.0071,39.9327,39.9978,9278.0235
2016-04-01 13:30:00,42.96,42.99,42.84,42.92,24435.88425,39.9792,40.0071,39.8675,39.942,24435.8842
2016-04-01 14:00:00,42.95,43.05,42.95,43.02,15415.704,39.9699,40.0629,39.9699,40.035,15415.704
2016-04-01 14:30:00,43.02,43.03,42.94,42.94,22858.49025,40.035,40.0443,39.9606,39.9606,22858.4902
2016-04-01 15:00:00,42.95,42.95,42.89,42.92,18439.0425,39.9699,39.9699,39.9141,39.942,18439.0425
2016-04-01 15:30:00,42.92,43.07,42.92,43.06,72799.911,39.942,40.0816,39.942,40.0723,72799.911
2016-04-04 09:30:00,43.1,43.1,42.87,42.96,39483.963,40.1095,40.1095,39.8954,39.9792,39483.963
2016-04-04 10:00:00,42.99,43.06,42.92,42.98,101512.95975,40.0071,40.0723,39.942,39.9978,101512.9598
2016-04-04 10:30:00,42.98,43.03,42.84,42.88,59191.2765,39.9978,40.0443,39.8675,39.9047,59191.2765
2016-04-04 11:00:00,42.88,42.98,42.88,42.94,78791.697,39.9047,39.9978,39.9047,39.9606,78791.697
2016-04-04 11:30:00,42.92,43.02,42.92,43.0,45571.80825,39.942,40.035,39.942,40.0164,45571.8082
2016-04-04 12:00:00,43.02,43.03,42.98,43.0,17690.06925,40.035,40.0443,39.9978,40.0164,17690.0692
2016-04-04 12:30:00,42.99,42.99,42.94,42.98,18725.77575,40.0071,40.0071,39.9606,39.9978,18725.7758
2016-04-04 13:00:00,42.98,43.02,42.95,43.0,44464.599,39.9978,40.035,39.9699,40.0164,44464.599
2016-04-04 13:30:00,43.0,43.05,42.92,42.92,22810.0995,40.0164,40.0629,39.942,39.942,22810.0995
2016-04-04 14:00:00,42.94,42.95,42.81,42.89,15230.808,39.9606,39.9699,39.8396,39.9141,15230.808
2016-04-04 14:30:00,42.87,42.96,42.87,42.92,19525.3065,39.8954,39.9792,39.8954,39.942,19525.3065
2016-04-04 15:00:00,42.92,43.0,42.87,42.88,20498.8995,39.942,40.0164,39.8954,39.9047,20498.8995
2016-04-04 15:30:00,42.88,42.99,42.88,42.91,157520.55825,39.9047,40.0071,39.9047,39.9327,157520.5582
2016-04-05 09:30:00,40.69,41.16,39.21,39.58,606869.118,37.8667,38.3041,36.4894,36.8337,606869.118
2016-04-05 10:00:00,39.58,39.94,39.45,39.76,505169.81775,36.8337,37.1687,36.7127,37.0012,505169.8178
2016-04-05 10:30:00,39.75,39.9,39.34,39.5,170056.6515,36.9919,37.1315,36.6104,36.7593,170056.6515
2016-04-05 11:00:00,39.53,39.56,39.11,39.11,336141.65025,36.7872,36.8151,36.3963,36.3963,336141.6502
2016-04-05 11:30:00,39.11,39.14,38.93,39.02,235246.21425,36.3963,36.4242,36.2288,36.3126,235246.2142
2016-04-05 12:00:00,39.0,40.4,38.99,40.21,1168984.01475,36.294,37.5968,36.2847,37.42,1168984.0148
2016-04-05 12:30:00,40.18,40.58,40.18,40.36,304753.3875,37.3921,37.7643,37.3921,37.5596,304753.3875
2016-04-05 13:00:00,40.35,40.35,39.94,40.25,205290.17325,37.5503,37.5503,37.1687,37.4572,205290.1732
2016-04-05 13:30:00,40.25,40.25,39.88,39.97,95402.0025,37.4572,37.4572,37.1129,37.1967,95402.0025
2016-04-05 14:00:00,39.96,40.21,39.96,40.19,103214.58075,37.1874,37.42,37.1874,37.4014,103214.5807
2016-04-05 14:30:00,40.18,41.25,40.15,41.25,280418.61825,37.3921,38.3878,37.3642,38.3878,280418.6182
2016-04-05 15:00:00,41.25,41.43,40.94,41.05,388026.64575,38.3878,38.5554,38.0994,38.2017,388026.6458
2016-04-05 15:30:00,41.05,41.61,40.96,41.5,742634.784,38.2017,38.7229,38.118,38.6205,742634.784
2016-04-06 09:30:00,41.61,42.04,41.48,41.92,42182.289,38.7229,39.123,38.6019,39.0114,42182.289
2016-04-06 10:00:00,41.92,41.95,41.58,41.79,35945.66025,39.0114,39.0393,38.6949,38.8904,35945.6602
2016-04-06 10:30:00,41.83,42.13,41.81,42.09,28003.077,38.9276,39.2068,38.909,39.1696,28003.077
2016-04-06 11:00:00,42.09,42.19,41.98,42.02,37874.79,39.1696,39.2626,39.0672,39.1044,37874.79
2016-04-06 11:30:00,42.04,42.1,41.84,41.86,47790.56025,39.123,39.1789,38.9369,38.9555,47790.5602
2016-04-06 12:00:00,41.87,41.94,41.47,41.47,26216.2305,38.9648,39.03,38.5926,38.5926,26216.2305
2016-04-06 12:30:00,41.47,41.65,41.37,41.63,21239.20575,38.5926,38.7601,38.4995,38.7415,21239.2058
2016-04-06 13:00:00,41.59,41.62,41.5,41.5,46009.49175,38.7043,38.7322,38.6205,38.6205,46009.4918
2016-04-06 13:30:00,41.48,41.62,41.45,41.59,34625.38725,38.6019,38.7322,38.574,38.7043,34625.3872
2016-04-06 14:00:00,41.58,41.62,41.51,41.52,38956.7205,38.6949,38.7322,38.6298,38.6391,38956.7205
2016-04-06 14:30:00,41.52,41.61,41.51,41.59,73607.3865,38.6391,38.7229,38.6298,38.7043,73607.3865
2016-04-06 15:00:00,41.59,41.95,41.56,41.8,77250.4155,38.7043,39.0393,38.6763,38.8997,77250.4155
2016-04-06 15:30:00,41.8,41.87,41.73,41.83,146179.0665,38.8997,38.9648,38.8345,38.9276,146179.0665
2016-04-07 09:30:00,41.74,41.92,41.58,41.84,23564.85075,38.8438,39.0114,38.6949,38.9369,23564.8508
2016-04-07 10:00:00,41.84,42.16,41.77,41.98,14398.776,38.9369,39.2347,38.8718,39.0672,14398.776
2016-04-07 10:30:00,41.98,42.27,41.97,42.24,11267.82225,39.0672,39.3371,39.0579,39.3092,11267.8222
2016-04-07 11:00:00,42.23,42.23,41.94,42.12,14585.83875,39.2998,39.2998,39.03,39.1975,14585.8388
2016-04-07 11:30:00,42.13,42.24,42.1,42.13,24974.68275,39.2068,39.3092,39.1789,39.2068,24974.6828
2016-04-07 12:00:00,42.1,42.15,41.98,42.01,9761.931,39.1789,39.2254,39.0672,39.0951,9761.931
2016-04-07 12:30:00,42.02,42.15,41.98,42.15,12275.361,39.1044,39.2254,39.0672,39.2254,12275.361
2016-04-07 13:00:00,42.15,42.26,42.09,42.22,19136.736,39.2254,39.3278,39.1696,39.2905,19136.736
2016-04-07 13:30:00,42.22,42.23,41.9,41.94,51523.14825,39.2905,39.2998,38.9927,39.03,51523.1482
2016-04-07 14:00:00,41.95,42.04,41.88,42.02,26006.05575,39.0393,39.123,38.9741,39.1044,26006.0558
2016-04-07 14:30:00,42.04,42.13,42.02,42.05,13529.90925,39.123,39.2068,39.1044,39.1323,13529.9092
2016-04-07 15:00:00,42.05,42.24,42.04,42.2,23995.31175,39.1323,39.3092,39.123,39.2719,23995.3118
2016-04-07 15:30:00,42.22,42.3,42.22,42.3,57596.5485,39.2905,39.365,39.2905,39.365,57596.5485
2016-04-08 09:30:00,42.77,42.77,42.49,42.71,22922.04825,39.8024,39.8024,39.5418,39.7465,22922.0482
2016-04-08 10:00:00,42.7,42.84,42.59,42.62,17488.5615,39.7372,39.8675,39.6349,39.6628,17488.5615
2016-04-08 10:30:00,42.63,42.77,42.52,42.52,14020.317,39.6721,39.8024,39.5697,39.5697,14020.317
2016-04-08 11:00:00,42.53,42.76,42.53,42.7,19294.1865,39.579,39.7931,39.579,39.7372,19294.1865
2016-04-08 11:30:00,42.69,42.69,42.49,42.58,13938.70275,39.7279,39.7279,39.5418,39.6256,13938.7028
2016-04-08 12:00:00,42.56,42.58,42.45,42.48,12970.1655,39.6069,39.6256,39.5046,39.5325,12970.1655
2016-04-08 12:30:00,42.48,42.53,42.44,42.49,8524.71675,39.5325,39.579,39.4953,39.5418,8524.7168
2016-04-08 13:00:00,42.49,42.51,42.44,42.48,12681.98775,39.5418,39.5604,39.4953,39.5325,12681.9878
2016-04-08 13:30:00,42.48,42.56,42.44,42.51,19419.13575,39.5325,39.6069,39.4953,39.5604,19419.1358
2016-04-08 14:00:00,42.51,42.53,42.45,42.46,14907.96225,39.5604,39.579,39.5046,39.5139,14907.9622
2016-04-08 14:30:00,42.46,42.48,42.38,42.38,27526.392,39.5139,39.5325,39.4394,39.4394,27526.392
2016-04-08 15:00:00,42.38,42.44,42.26,42.27,50735.1735,39.4394,39.4953,39.3278,39.3371,50735.1735
2016-04-08 15:30:00,42.26,42.33,42.2,42.26,72932.805,39.3278,39.3929,39.2719,39.3278,72932.805
2016-04-11 09:30:00,42.31,42.53,42.24,42.49,24157.09575,39.3743,39.579,39.3092,39.5418,24157.0958
2016-04-11 10:00:00,42.51,42.63,42.45,42.49,68334.9615,39.5604,39.6721,39.5046,39.5418,68334.9615
2016-04-11 10:30:00,42.51,42.52,42.34,42.44,33248.77875,39.5604,39.5697,39.4022,39.4953,33248.7788
2016-04-11 11:00:00,42.44,42.46,42.4,42.46,21437.8245,39.4953,39.5139,39.458,39.5139,21437.8245
2016-04-11 11:30:00,42.48,42.48,42.13,42.27,20790.6885,39.5325,39.5325,39.2068,39.3371,20790.6885
2016-04-11 12:00:00,42.28,42.35,42.26,42.31,14805.40275,39.3464,39.4115,39.3278,39.3743,14805.4028
2016-04-11 12:30:00,42.3,42.31,42.2,42.3,9893.3805,39.365,39.3743,39.2719,39.365,9893.3805
2016-04-11 13:00:00,42.28,42.34,42.23,42.23,16266.5145,39.3464,39.4022,39.2998,39.2998,16266.5145
2016-04-11 13:30:00,42.23,42.33,42.22,42.24,20481.5655,39.2998,39.3929,39.2905,39.3092,20481.5655
2016-04-11 14:00:00,42.24,42.27,42.16,42.17,16707.80925,39.3092,39.3371,39.2347,39.244,16707.8092
2016-04-11 14:30:00,42.16,42.19,42.09,42.09,9475.19775,39.2347,39.2626,39.1696,39.1696,9475.1978
2016-04-11 15:00:00,42.08,42.16,42.08,42.1,13806.531,39.1603,39.2347,39.1603,39.1789,13806.531
2016-04-11 15:30:00,42.09,42.23,42.09,42.15,88797.02625,39.1696,39.2998,39.1696,39.2254,88797.0262
2016-04-12 09:30:00,42.16,42.31,42.01,42.23,44317.26,39.2347,39.3743,39.0951,39.2998,44317.26
2016-04-12 10:00:00,42.26,42.26,42.09,42.17,37940.51475,39.3278,39.3278,39.1696,39.244,37940.5148
2016-04-12 10:30:00,42.22,42.37,42.1,42.33,35065.95975,39.2905,39.4301,39.1789,39.3929,35065.9598
2016-04-12 11:00:00,42.31,42.41,42.3,42.37,66476.61225,39.3743,39.4674,39.365,39.4301,66476.6122
2016-04-12 11:30:00,42.35,42.38,42.22,42.23,37157.59575,39.4115,39.4394,39.2905,39.2998,37157.5958
2016-04-12 12:00:00,42.24,42.27,42.13,42.16,13066.22475,39.3092,39.3371,39.2068,39.2347,13066.2248
2016-04-12 12:30:00,42.16,42.24,42.13,42.22,20631.7935,39.2347,39.3092,39.2068,39.2905,20631.7935
2016-04-12 13:00:00,42.22,42.24,42.12,42.12,12577.2615,39.2905,39.3092,39.1975,39.1975,12577.2615
2016-04-12 13:30:00,42.13,42.19,42.09,42.09,31300.14825,39.2068,39.2626,39.1696,39.1696,31300.1482
2016-04-12 14:00:00,42.1,42.24,42.09,42.23,19168.515,39.1789,39.3092,39.1696,39.2998,19168.515
2016-04-12 14:30:00,42.22,42.26,42.2,42.23,16113.3975,39.2905,39.3278,39.2719,39.2998,16113.3975
2016-04-12 15:00:00,42.23,42.24,42.16,42.22,23556.18375,39.2998,39.3092,39.2347,39.2905,23556.1838
2016-04-12 15:30:00,42.22,42.26,42.16,42.17,38259.74925,39.2905,39.3278,39.2347,39.244,38259.7492
2016-04-13 09:30:00,42.31,42.63,42.23,42.62,59220.1665,39.3743,39.6721,39.2998,39.6628,59220.1665
2016-04-13 10:00:00,42.64,42.64,42.41,42.51,33482.0655,39.6814,39.6814,39.4674,39.5604,33482.0655
2016-04-13 10:30:00,42.51,42.67,42.51,42.66,58859.0415,39.5604,39.7093,39.5604,39.7,58859.0415
2016-04-13 11:00:00,42.66,42.82,42.66,42.81,24642.44775,39.7,39.8489,39.7,39.8396,24642.4478
2016-04-13 11:30:00,42.84,42.94,42.81,42.89,13850.58825,39.8675,39.9606,39.8396,39.9141,13850.5882
2016-04-13 12:00:00,42.92,42.94,42.84,42.87,17106.49125,39.942,39.9606,39.8675,39.8954,17106.4912
2016-04-13 12:30:00,42.87,42.87,42.74,42.8,18811.7235,39.8954,39.8954,39.7745,39.8303,18811.7235
2016-04-13 13:00:00,42.81,42.85,42.74,42.78,39991.70475,39.8396,39.8768,39.7745,39.8117,39991.7048
2016-04-13 13:30:00,42.77,42.87,42.77,42.77,25393.58775,39.8024,39.8954,39.8024,39.8024,25393.5878
2016-04-13 14:00:00,42.78,42.8,42.74,42.74,7655.12775,39.8117,39.8303,39.7745,39.7745,7655.1278
2016-04-13 14:30:00,42.74,42.84,42.74,42.82,13011.33375,39.7745,39.8675,39.7745,39.8489,13011.3338
2016-04-13 15:00:00,42.82,42.85,42.76,42.76,9113.3505,39.8489,39.8768,39.7931,39.7931,9113.3505
2016-04-13 15:30:00,42.77,42.81,42.73,42.81,28685.60325,39.8024,39.8396,39.7652,39.8396,28685.6032
2016-04-14 09:30:00,42.78,42.89,42.69,42.74,22137.68475,39.8117,39.9141,39.7279,39.7745,22137.6848
2016-04-14 10:00:00,42.78,42.91,42.77,42.85,9655.038,39.8117,39.9327,39.8024,39.8768,9655.038
2016-04-14 10:30:00,42.85,42.88,42.55,42.59,10471.1805,39.8768,39.9047,39.5976,39.6349,10471.1805
2016-04-14 11:00:00,42.58,42.71,42.53,42.71,7788.744,39.6256,39.7465,39.579,39.7465,7788.744
2016-04-14 11:30:00,42.7,42.78,42.66,42.77,7837.857,39.7372,39.8117,39.7,39.8024,7837.857
2016-04-14 12:00:00,42.77,42.77,42.67,42.67,6641.811,39.8024,39.8024,39.7093,39.7093,6641.811
2016-04-14 12:30:00,42.66,42.66,42.52,42.56,10544.12775,39.7,39.7,39.5697,39.6069,10544.1278
2016-04-14 13:00:00,42.58,42.59,42.48,42.49,7873.24725,39.6256,39.6349,39.5325,39.5418,7873.2472
2016-04-14 13:30:00,42.52,42.62,42.51,42.6,8919.06525,39.5697,39.6628,39.5604,39.6442,8919.0652
2016-04-14 14:00:00,42.6,42.63,42.56,42.58,2358.8685,39.6442,39.6721,39.6069,39.6256,2358.8685
2016-04-14 14:30:00,42.58,42.62,42.55,42.62,15659.8245,39.6256,39.6628,39.5976,39.6628,15659.8245
2016-04-14 15:00:00,42.62,42.67,42.58,42.59,18394.98525,39.6628,39.7093,39.6256,39.6349,18394.9853
2016-04-14 15:30:00,42.59,42.6,42.53,42.56,53905.12875,39.6349,39.6442,39.579,39.6069,53905.1288
2016-04-15 09:30:00,41.87,42.46,41.8,42.44,40125.321,38.9648,39.5139,38.8997,39.4953,40125.321
2016-04-15 10:00:00,42.44,42.71,42.42,42.7,14283.216,39.4953,39.7465,39.4767,39.7372,14283.216
2016-04-15 10:30:00,42.71,42.71,42.64,42.67,13264.8435,39.7465,39.7465,39.6814,39.7093,13264.8435
2016-04-15 11:00:00,42.69,42.69,42.41,42.44,18504.045,39.7279,39.7279,39.4674,39.4953,18504.045
2016-04-15 11:30:00,42.41,42.46,42.33,42.42,8681.445,39.4674,39.5139,39.3929,39.4767,8681.445
2016-04-15 12:00:00,42.44,42.49,42.38,42.38,9382.0275,39.4953,39.5418,39.4394,39.4394,9382.0275
2016-04-15 12:30:00,42.4,42.41,42.3,42.31,13072.725,39.458,39.4674,39.365,39.3743,13072.725
2016-04-15 13:00:00,42.33,42.38,42.33,42.35,5836.50225,39.3929,39.4394,39.3929,39.4115,5836.5022
2016-04-15 13:30:00,42.35,42.41,42.34,42.37,5234.868,39.4115,39.4674,39.4022,39.4301,5234.868
2016-04-15 14:00:00,42.37,42.4,42.33,42.37,5997.564,39.4301,39.458,39.3929,39.4301,5997.564
2016-04-15 14:30:00,42.37,42.4,42.31,42.35,9966.32775,39.4301,39.458,39.3743,39.4115,9966.3278
2016-04-15 15:00:00,42.37,42.53,42.35,42.46,36600.01875,39.4301,39.579,39.4115,39.5139,36600.0188
2016-04-15 15:30:00,42.46,42.46,42.33,42.46,22236.633,39.5139,39.5139,39.3929,39.5139,22236.633
2016-04-18 09:30:00,42.37,42.37,42.17,42.27,13558.79925,39.4301,39.4301,39.244,39.3371,13558.7992
2016-04-18 10:00:00,42.27,42.41,42.24,42.37,7928.8605,39.3371,39.4674,39.3092,39.4301,7928.8605
2016-04-18 10:30:00,42.4,42.48,42.3,42.3,25443.423,39.458,39.5325,39.365,39.365,25443.423
2016-04-18 11:00:00,42.31,42.45,42.27,42.41,43706.2365,39.3743,39.5046,39.3371,39.4674,43706.2365
2016-04-18 11:30:00,42.41,42.42,42.31,42.37,15183.1395,39.4674,39.4767,39.3743,39.4301,15183.1395
2016-04-18 12:00:00,42.38,42.49,42.37,42.46,17018.37675,39.4394,39.5418,39.4301,39.5139,17018.3768
2016-04-18 12:30:00,42.49,42.56,42.48,42.53,9085.18275,39.5418,39.6069,39.5325,39.579,9085.1828
2016-04-18 13:00:00,42.53,42.55,42.44,42.53,13324.79025,39.579,39.5976,39.4953,39.579,13324.7902
2016-04-18 13:30:00,42.55,42.62,42.52,42.62,14486.16825,39.5976,39.6628,39.5697,39.6628,14486.1682
2016-04-18 14:00:00,42.63,42.66,42.53,42.6,10568.68425,39.6721,39.7,39.579,39.6442,10568.6842
2016-04-18 14:30:00,42.58,42.69,42.53,42.67,14846.571,39.6256,39.7279,39.579,39.7093,14846.571
2016-04-18 15:00:00,42.67,42.7,42.55,42.56,26931.98025,39.7093,39.7372,39.5976,39.6069,26931.9802
2016-04-18 15:30:00,42.56,42.66,42.53,42.66,54108.081,39.6069,39.7,39.579,39.7,54108.081
2016-04-19 09:30:00,42.81,42.98,42.73,42.89,27267.8265,39.8396,39.9978,39.7652,39.9141,27267.8265
2016-04-19 10:00:00,42.91,42.91,42.76,42.77,172654.58475,39.9327,39.9327,39.7931,39.8024,172654.5848
2016-04-19 10:30:00,42.77,42.78,42.66,42.73,232110.20475,39.8024,39.8117,39.7,39.7652,232110.2048
2016-04-19 11:00:00,42.73,42.94,42.73,42.87,63774.675,39.7652,39.9606,39.7652,39.8954,63774.675
2016-04-19 11:30:00,42.85,42.95,42.85,42.88,79124.65425,39.8768,39.9699,39.8768,39.9047,79124.6543
2016-04-19 12:00:00,42.88,42.98,42.85,42.92,34581.33,39.9047,39.9978,39.8768,39.942,34581.33
2016-04-19 12:30:00,42.91,42.91,42.8,42.84,115846.011,39.9327,39.9327,39.8303,39.8675,115846.011
2016-04-19 13:00:00,42.82,42.84,42.77,42.77,29770.42275,39.8489,39.8675,39.8024,39.8024,29770.4228
2016-04-19 13:30:00,42.76,42.8,42.7,42.71,39390.0705,39.7931,39.8303,39.7372,39.7465,39390.0705
2016-04-19 14:00:00,42.71,42.74,42.66,42.66,38217.1365,39.7465,39.7745,39.7,39.7,38217.1365
2016-04-19 14:30:00,42.66,42.71,42.59,42.59,51265.305,39.7,39.7465,39.6349,39.6349,51265.305
2016-04-19 15:00:00,42.6,42.62,42.56,42.59,36699.68925,39.6442,39.6628,39.6069,39.6349,36699.6893
2016-04-19 15:30:00,42.59,42.71,42.58,42.69,116513.37,39.6349,39.7465,39.6256,39.7279,116513.37
2016-04-20 09:30:00,42.67,42.88,42.51,42.73,38680.09875,39.7093,39.9047,39.5604,39.7652,38680.0988
2016-04-20 10:00:00,42.74,42.78,42.63,42.66,22329.80325,39.7745,39.8117,39.6721,39.7,22329.8032
2016-04-20 10:30:00,42.64,42.64,42.49,42.59,115232.82075,39.6814,39.6814,39.5418,39.6349,115232.8208
2016-04-20 11:00:00,42.59,42.71,42.56,42.7,58235.73975,39.6349,39.7465,39.6069,39.7372,58235.7398
2016-04-20 11:30:00,42.71,42.82,42.7,42.8,17747.84925,39.7465,39.8489,39.7372,39.8303,17747.8492
2016-04-20 12:00:00,42.81,42.81,42.7,42.78,46973.6955,39.8396,39.8396,39.7372,39.8117,46973.6955
2016-04-20 12:30:00,42.78,42.96,42.74,42.95,33149.10825,39.8117,39.9792,39.7745,39.9699,33149.1082
2016-04-20 13:00:00,42.95,42.96,42.92,42.94,36227.33775,39.9699,39.9792,39.942,39.9606,36227.3378
2016-04-20 13:30:00,42.94,43.1,42.94,43.09,37360.548,39.9606,40.1095,39.9606,40.1002,37360.548
2016-04-20 14:00:00,43.07,43.07,42.94,42.96,34586.38575,40.0816,40.0816,39.9606,39.9792,34586.3858
2016-04-20 14:30:00,42.96,42.99,42.94,42.98,13090.78125,39.9792,40.0071,39.9606,39.9978,13090.7812
2016-04-20 15:00:00,42.98,42.99,42.89,42.92,18888.282,39.9978,40.0071,39.9141,39.942,18888.282
2016-04-20 15:30:00,42.92,42.94,42.77,42.8,93333.4785,39.942,39.9606,39.8024,39.8303,93333.4785
2016-04-21 09:30:00,42.8,42.84,42.63,42.73,19232.79525,39.8303,39.8675,39.6721,39.7652,19232.7952
2016-04-21 10:00:00,42.73,43.0,42.71,42.98,56867.076,39.7652,40.0164,39.7465,39.9978,56867.076
2016-04-21 10:30:00,42.95,42.99,42.85,42.89,55341.684,39.9699,40.0071,39.8768,39.9141,55341.684
2016-04-21 11:00:00,42.91,42.94,42.71,42.74,24107.98275,39.9327,39.9606,39.7465,39.7745,24107.9828
2016-04-21 11:30:00,42.73,42.74,42.67,42.69,12518.037,39.7652,39.7745,39.7093,39.7279,12518.037
2016-04-21 12:00:00,42.69,42.73,42.6,42.67,29678.697,39.7279,39.7652,39.6442,39.7093,29678.697
2016-04-21 12:30:00,42.66,42.71,42.64,42.67,23933.19825,39.7,39.7465,39.6814,39.7093,23933.1982
2016-04-21 13:00:00,42.69,42.73,42.58,42.58,19936.26675,39.7279,39.7652,39.6256,39.6256,19936.2668
2016-04-21 13:30:00,42.56,42.58,42.41,42.41,29930.76225,39.6069,39.6256,39.4674,39.4674,29930.7622
2016-04-21 14:00:00,42.41,42.45,42.38,42.44,23301.95175,39.4674,39.5046,39.4394,39.4953,23301.9518
2016-04-21 14:30:00,42.44,42.48,42.37,42.45,25975.72125,39.4953,39.5325,39.4301,39.5046,25975.7212
2016-04-21 15:00:00,42.45,42.55,42.44,42.45,24429.384,39.5046,39.5976,39.4953,39.5046,24429.384
2016-04-21 15:30:00,42.45,42.58,42.45,42.56,68351.57325,39.5046,39.6256,39.5046,39.6069,68351.5732
2016-04-22 09:30:00,42.59,42.77,42.55,42.77,18085.14,39.6349,39.8024,39.5976,39.8024,18085.14
2016-04-22 10:00:00,42.78,42.99,42.73,42.89,36124.77825,39.8117,40.0071,39.7652,39.9141,36124.7783
2016-04-22 10:30:00,42.91,42.91,42.76,42.78,26255.95425,39.9327,39.9327,39.7931,39.8117,26255.9542
2016-04-22 11:00:00,42.78,42.89,42.77,42.84,32652.9225,39.8117,39.9141,39.8024,39.8675,32652.9225
2016-04-22 11:30:00,42.85,42.94,42.74,42.8,24516.054,39.8768,39.9606,39.7745,39.8303,24516.054
2016-04-22 12:00:00,42.8,42.87,42.76,42.82,33293.55825,39.8303,39.8954,39.7931,39.8489,33293.5582
2016-04-22 12:30:00,42.82,42.82,42.74,42.78,9610.98075,39.8489,39.8489,39.7745,39.8117,9610.9808
2016-04-22 13:00:00,42.78,42.87,42.74,42.76,14376.38625,39.8117,39.8954,39.7745,39.7931,14376.3862
2016-04-22 13:30:00,42.76,42.81,42.71,42.8,28893.61125,39.7931,39.8396,39.7465,39.8303,28893.6112
2016-04-22 14:00:00,42.78,42.89,42.71,42.87,20793.5775,39.8117,39.9141,39.7465,39.8954,20793.5775
2016-04-22 14:30:00,42.85,42.94,42.84,42.89,19246.518,39.8768,39.9606,39.8675,39.9141,19246.518
2016-04-22 15:00:00,42.91,42.92,42.85,42.87,14983.07625,39.9327,39.942,39.8768,39.8954,14983.0762
2016-04-22 15:30:00,42.85,42.92,42.82,42.92,58852.54125,39.8768,39.942,39.8489,39.942,58852.5412
2016-04-25 09:30:00,42.99,42.99,42.77,42.88,26098.50375,40.0071,40.0071,39.8024,39.9047,26098.5038
2016-04-25 10:00:00,42.89,42.89,42.7,42.76,16691.91975,39.9141,39.9141,39.7372,39.7931,16691.9198
2016-04-25 10:30:00,42.77,42.92,42.77,42.89,15787.66275,39.8024,39.942,39.8024,39.9141,15787.6628
2016-04-25 11:00:00,42.87,42.89,42.78,42.88,14903.62875,39.8954,39.9141,39.8117,39.9047,14903.6288
2016-04-25 11:30:00,42.88,42.89,42.8,42.8,14224.71375,39.9047,39.9141,39.8303,39.8303,14224.7138
2016-04-25 12:00:00,42.8,42.84,42.76,42.82,8883.675,39.8303,39.8675,39.7931,39.8489,8883.675
2016-04-25 12:30:00,42.82,42.85,42.77,42.8,33002.4915,39.8489,39.8768,39.8024,39.8303,33002.4915
2016-04-25 13:00:00,42.8,42.89,42.78,42.84,99472.6035,39.8303,39.9141,39.8117,39.8675,99472.6035
2016-04-25 13:30:00,42.85,42.85,42.77,42.77,81401.9085,39.8768,39.8768,39.8024,39.8024,81401.9085
2016-04-25 14:00:00,42.78,42.78,42.66,42.69,15510.31875,39.8117,39.8117,39.7,39.7279,15510.3188
2016-04-25 14:30:00,42.69,42.69,42.59,42.66,16533.747,39.7279,39.7279,39.6349,39.7,16533.747
2016-04-25 15:00:00,42.64,42.64,42.58,42.58,12308.5845,39.6814,39.6814,39.6256,39.6256,12308.5845
2016-04-25 15:30:00,42.59,42.71,42.58,42.67,133882.038,39.6349,39.7465,39.6256,39.7093,133882.038
2016-04-26 09:30:00,42.73,43.03,42.56,43.02,39106.22625,39.7652,40.0443,39.6069,40.035,39106.2262
2016-04-26 10:00:00,43.02,43.03,42.87,42.91,47196.87075,40.035,40.0443,39.8954,39.9327,47196.8708
2016-04-26 10:30:00,42.91,42.98,42.88,42.91,13225.842,39.9327,39.9978,39.9047,39.9327,13225.842
2016-04-26 11:00:00,42.91,43.0,42.88,42.98,11253.37725,39.9327,40.0164,39.9047,39.9978,11253.3772
2016-04-26 11:30:00,42.96,42.99,42.92,42.95,38781.936,39.9792,40.0071,39.942,39.9699,38781.936
2016-04-26 12:00:00,42.95,42.98,42.92,42.96,27737.289,39.9699,39.9978,39.942,39.9792,27737.289
2016-04-26 12:30:00,42.96,43.02,42.95,42.99,64777.88025,39.9792,40.035,39.9699,40.0071,64777.8802
2016-04-26 13:00:00,42.98,42.98,42.78,42.81,53469.612,39.9978,39.9978,39.8117,39.8396,53469.612
2016-04-26 13:30:00,42.81,42.82,42.67,42.67,10690.02225,39.8396,39.8489,39.7093,39.7093,10690.0222
2016-04-26 14:00:00,42.7,42.82,42.7,42.76,9340.85925,39.7372,39.8489,39.7372,39.7931,9340.8592
2016-04-26 14:30:00,42.74,42.8,42.73,42.76,8971.7895,39.7745,39.8303,39.7652,39.7931,8971.7895
2016-04-26 15:00:00,42.76,42.82,42.74,42.81,41432.5935,39.7931,39.8489,39.7745,39.8396,41432.5935
2016-04-26 15:30:00,42.82,42.92,42.81,42.89,115621.39125,39.8489,39.942,39.8396,39.9141,115621.3912
2016-04-27 09:30:00,42.92,42.96,42.71,42.96,57993.06375,39.942,39.9792,39.7465,39.9792,57993.0638
2016-04-27 10:00:00,42.99,43.02,42.74,42.87,34058.421,40.0071,40.035,39.7745,39.8954,34058.421
2016-04-27 10:30:00,42.85,42.88,42.66,42.67,71172.68175,39.8768,39.9047,39.7,39.7093,71172.6818
2016-04-27 11:00:00,42.67,42.84,42.63,42.84,71609.643,39.7093,39.8675,39.6721,39.8675,71609.643
2016-04-27 11:30:00,42.84,42.98,42.82,42.84,21112.812,39.8675,39.9978,39.8489,39.8675,21112.812
2016-04-27 12:00:00,42.87,42.94,42.77,42.78,57616.04925,39.8954,39.9606,39.8024,39.8117,57616.0492
2016-04-27 12:30:00,42.78,42.8,42.76,42.78,19156.959,39.8117,39.8303,39.7931,39.8117,19156.959
2016-04-27 13:00:00,42.78,42.78,42.62,42.7,51604.04025,39.8117,39.8117,39.6628,39.7372,51604.0402
2016-04-27 13:30:00,42.69,42.78,42.66,42.73,26305.7895,39.7279,39.8117,39.7,39.7652,26305.7895
2016-04-27 14:00:00,42.69,43.02,42.62,42.94,56180.21625,39.7279,40.035,39.6628,39.9606,56180.2162
2016-04-27 14:30:00,42.94,43.13,42.89,43.1,69806.18475,39.9606,40.1374,39.9141,40.1095,69806.1848
2016-04-27 15:00:00,43.12,43.16,43.07,43.1,89810.343,40.1281,40.1653,40.0816,40.1095,89810.343
2016-04-27 15:30:00,43.12,43.13,42.98,43.0,140621.35275,40.1281,40.1374,39.9978,40.0164,140621.3528
2016-04-28 09:30:00,42.69,43.54,42.46,43.43,54969.003,39.7279,40.5189,39.5139,40.4166,54969.003
2016-04-28 10:00:00,43.39,43.81,43.36,43.81,51046.46325,40.3794,40.7702,40.3514,40.7702,51046.4632
2016-04-28 10:30:00,43.82,44.02,43.72,43.88,112785.1155,40.7795,40.9656,40.6865,40.8354,112785.1155
2016-04-28 11:00:00,43.89,44.06,43.72,44.04,123263.5185,40.8447,41.0029,40.6865,40.9843,123263.5185
2016-04-28 11:30:00,44.06,44.17,43.92,44.03,98577.0135,41.0029,41.1052,40.8726,40.975,98577.0135
2016-04-28 12:00:00,44.03,44.08,43.97,44.07,56945.079,40.975,41.0215,40.9191,41.0122,56945.079
2016-04-28 12:30:00,44.07,44.1,44.02,44.04,31019.91525,41.0122,41.0401,40.9656,40.9843,31019.9152
2016-04-28 13:00:00,44.04,44.1,44.0,44.03,27576.22725,40.9843,41.0401,40.947,40.975,27576.2272
2016-04-28 13:30:00,44.03,44.29,44.03,44.28,38407.08825,40.975,41.2169,40.975,41.2076,38407.0882
2016-04-28 14:00:00,44.29,44.36,44.21,44.22,108752.79375,41.2169,41.2821,41.1425,41.1518,108752.7938
2016-04-28 14:30:00,44.24,44.32,44.21,44.29,38801.43675,41.1704,41.2448,41.1425,41.2169,38801.4368
2016-04-28 15:00:00,44.31,44.31,44.15,44.21,64200.08025,41.2355,41.2355,41.0866,41.1425,64200.0802
2016-04-28 15:30:00,44.21,44.4,44.2,44.36,229799.00475,41.1425,41.3193,41.1332,41.2821,229799.0048
2016-04-29 09:30:00,44.31,44.31,43.82,44.22,56908.24425,41.3244,41.3244,40.8674,41.2405,56908.2442
2016-04-29 10:00:00,44.22,44.43,44.17,44.29,15037.245,41.2405,41.4363,41.1938,41.3057,15037.245
2016-04-29 10:30:00,44.31,44.56,44.31,44.43,12547.64925,41.3244,41.5575,41.3244,41.4363,12547.6492
2016-04-29 11:00:00,44.42,44.42,44.32,44.38,8233.65,41.427,41.427,41.3337,41.3897,8233.65
2016-04-29 11:30:00,44.39,44.4,44.28,44.36,31963.17375,41.399,41.4083,41.2964,41.371,31963.1738
2016-04-29 12:00:00,44.36,44.39,44.22,44.31,24803.5095,41.371,41.399,41.2405,41.3244,24803.5095
2016-04-29 12:30:00,44.29,44.4,44.28,44.35,6861.375,41.3057,41.4083,41.2964,41.3617,6861.375
2016-04-29 13:00:00,44.32,44.49,44.32,44.46,10689.3,41.3337,41.4923,41.3337,41.4643,10689.3
2016-04-29 13:30:00,44.46,44.49,44.39,44.46,11641.2255,41.4643,41.4923,41.399,41.4643,11641.2255
2016-04-29 14:00:00,44.46,44.58,44.42,44.58,16676.03025,41.4643,41.5762,41.427,41.5762,16676.0302
2016-04-29 14:30:00,44.57,44.62,44.49,44.53,19790.37225,41.5669,41.6135,41.4923,41.5296,19790.3722
2016-04-29 15:00:00,44.51,44.61,44.49,44.56,26109.3375,41.5109,41.6042,41.4923,41.5575,26109.3375
2016-04-29 15:30:00,44.56,44.69,44.5,44.58,94078.8405,41.5575,41.6788,41.5016,41.5762,94078.8405
2016-05-02 09:30:00,44.71,44.71,44.42,44.61,12973.0545,41.6974,41.6974,41.427,41.6042,12973.0545
2016-05-02 10:00:00,44.57,44.82,44.51,44.82,18693.2745,41.5669,41.8,41.5109,41.8,18693.2745
2016-05-02 10:30:00,44.79,44.79,44.57,44.65,8755.1145,41.772,41.772,41.5669,41.6415,8755.1145
2016-05-02 11:00:00,44.65,44.78,44.62,44.78,11561.778,41.6415,41.7627,41.6135,41.7627,11561.778
2016-05-02 11:30:00,44.8,44.82,44.6,44.64,14642.17425,41.7814,41.8,41.5949,41.6322,14642.1742
2016-05-02 12:00:00,44.64,44.65,44.57,44.6,4844.853,41.6322,41.6415,41.5669,41.5949,4844.853
2016-05-02 12:30:00,44.6,44.65,44.56,44.64,4210.7175,41.5949,41.6415,41.5575,41.6322,4210.7175
2016-05-02 13:00:00,44.68,44.79,44.68,44.79,10620.68625,41.6695,41.772,41.6695,41.772,10620.6862
2016-05-02 13:30:00,44.79,44.82,44.74,44.75,8537.71725,41.772,41.8,41.7254,41.7347,8537.7172
2016-05-02 14:00:00,44.75,44.9,44.75,44.83,12144.63375,41.7347,41.8746,41.7347,41.8094,12144.6338
2016-05-02 14:30:00,44.79,44.82,44.71,44.78,11286.60075,41.772,41.8,41.6974,41.7627,11286.6008
2016-05-02 15:00:00,44.76,44.87,44.76,44.86,9701.262,41.7441,41.8467,41.7441,41.8373,9701.262
2016-05-02 15:30:00,44.87,45.0,44.82,45.0,67518.819,41.8467,41.9679,41.8,41.9679,67518.819
2016-05-03 09:30:00,44.74,44.96,44.65,44.76,21812.67225,41.7254,41.9306,41.6415,41.7441,21812.6722
2016-05-03 10:00:00,44.76,44.78,44.62,44.76,39085.281,41.7441,41.7627,41.6135,41.7441,39085.281
2016-05-03 10:30:00,44.75,44.76,44.64,44.75,42663.3075,41.7347,41.7441,41.6322,41.7347,42663.3075
2016-05-03 11:00:00,44.75,44.98,44.74,44.92,37616.94675,41.7347,41.9492,41.7254,41.8933,37616.9468
2016-05-03 11:30:00,44.9,44.94,44.89,44.93,14887.017,41.8746,41.9119,41.8653,41.9026,14887.017
2016-05-03 12:00:00,44.93,44.94,44.89,44.9,25467.25725,41.9026,41.9119,41.8653,41.8746,25467.2572
2016-05-03 12:30:00,44.9,44.97,44.89,44.92,15253.92,41.8746,41.9399,41.8653,41.8933,15253.92
2016-05-03 13:00:00,44.93,44.97,44.92,44.97,3975.264,41.9026,41.9399,41.8933,41.9399,3975.264
2016-05-03 13:30:00,44.98,45.03,44.93,44.93,12264.52725,41.9492,41.9959,41.9026,41.9026,12264.5272
2016-05-03 14:00:00,44.92,44.94,44.89,44.93,22763.8755,41.8933,41.9119,41.8653,41.9026,22763.8755
2016-05-03 14:30:00,44.93,44.98,44.9,44.94,17041.48875,41.9026,41.9492,41.8746,41.9119,17041.4888
2016-05-03 15:00:00,44.92,44.93,44.87,44.92,43348.72275,41.8933,41.9026,41.8467,41.8933,43348.7228
2016-05-03 15:30:00,44.93,44.97,44.86,44.97,88819.416,41.9026,41.9399,41.8373,41.9399,88819.416
2016-05-04 09:30:00,44.68,44.96,44.6,44.86,27160.9335,41.6695,41.9306,41.5949,41.8373,27160.9335
2016-05-04 10:00:00,44.89,45.01,44.85,45.0,43141.437,41.8653,41.9772,41.828,41.9679,43141.437
2016-05-04 10:30:00,45.0,45.11,44.94,45.11,14884.85025,41.9679,42.0705,41.9119,42.0705,14884.8502
2016-05-04 11:00:00,45.12,45.14,44.97,45.03,21088.97775,42.0798,42.0985,41.9399,41.9959,21088.9777
2016-05-04 11:30:00,45.0,45.05,44.96,45.0,11735.118,41.9679,42.0145,41.9306,41.9679,11735.118
2016-05-04 12:00:00,45.0,45.05,44.96,45.03,3459.5775,41.9679,42.0145,41.9306,41.9959,3459.5775
2016-05-04 12:30:00,45.0,45.04,44.98,45.0,5419.04175,41.9679,42.0052,41.9492,41.9679,5419.0418
2016-05-04 13:00:00,44.97,44.98,44.93,44.97,8247.37275,41.9399,41.9492,41.9026,41.9399,8247.3728
2016-05-04 13:30:00,44.96,45.0,44.87,44.92,8692.27875,41.9306,41.9679,41.8467,41.8933,8692.2788
2016-05-04 14:00:00,44.87,44.9,44.74,44.83,8063.199,41.8467,41.8746,41.7254,41.8094,8063.199
2016-05-04 14:30:00,44.86,44.87,44.78,44.83,57852.225,41.8373,41.8467,41.7627,41.8094,57852.225
2016-05-04 15:00:00,44.83,44.87,44.78,44.83,24471.2745,41.8094,41.8467,41.7627,41.8094,24471.2745
2016-05-04 15:30:00,44.83,44.96,44.82,44.92,40540.61475,41.8094,41.9306,41.8,41.8933,40540.6148
2016-05-05 09:30:00,45.08,45.46,45.08,45.28,30015.98775,42.0425,42.3969,42.0425,42.229,30015.9878
2016-05-05 10:00:00,45.28,45.55,45.25,45.4,42736.25475,42.229,42.4808,42.2011,42.3409,42736.2548
2016-05-05 10:30:00,45.41,45.57,45.41,45.51,12450.86775,42.3503,42.4995,42.3503,42.4435,12450.8678
2016-05-05 11:00:00,45.52,45.57,45.29,45.33,13488.741,42.4529,42.4995,42.2384,42.2757,13488.741
2016-05-05 11:30:00,45.34,45.58,45.33,45.51,19596.087,42.285,42.5088,42.2757,42.4435,19596.087
2016-05-05 12:00:00,45.5,45.57,45.48,45.55,7179.165,42.4342,42.4995,42.4156,42.4808,7179.165
2016-05-05 12:30:00,45.54,45.57,45.47,45.52,8078.36625,42.4715,42.4995,42.4062,42.4529,8078.3662
2016-05-05 13:00:00,45.51,45.51,45.37,45.37,23613.96375,42.4435,42.4435,42.313,42.313,23613.9638
2016-05-05 13:30:00,45.39,45.46,45.37,45.4,43712.73675,42.3316,42.3969,42.313,42.3409,43712.7367
2016-05-05 14:00:00,45.43,45.46,45.36,45.36,22325.46975,42.3689,42.3969,42.3036,42.3036,22325.4698
2016-05-05 14:30:00,45.37,45.37,45.33,45.33,7920.91575,42.313,42.313,42.2757,42.2757,7920.9158
2016-05-05 15:00:00,45.33,45.36,45.23,45.23,7453.62,42.2757,42.3036,42.1824,42.1824,7453.62
2016-05-05 15:30:00,45.22,45.22,45.05,45.1,44603.99325,42.1731,42.1731,42.0145,42.0612,44603.9932
2016-05-06 09:30:00,44.97,45.32,44.94,45.11,26769.474,41.9399,42.2663,41.9119,42.0705,26769.474
2016-05-06 10:00:00,45.12,45.22,44.96,45.03,27514.836,42.0798,42.1731,41.9306,41.9959,27514.836
2016-05-06 10:30:00,45.03,45.21,45.03,45.12,22352.193,41.9959,42.1638,41.9959,42.0798,22352.193
2016-05-06 11:00:00,45.15,45.29,45.1,45.28,9194.2425,42.1078,42.2384,42.0612,42.229,9194.2425
2016-05-06 11:30:00,45.29,45.4,45.25,45.26,9096.0165,42.2384,42.3409,42.2011,42.2104,9096.0165
2016-05-06 12:00:00,45.26,45.32,45.23,45.26,32529.41775,42.2104,42.2663,42.1824,42.2104,32529.4178
2016-05-06 12:30:00,45.26,45.29,45.22,45.22,7080.21675,42.2104,42.2384,42.1731,42.1731,7080.2168
2016-05-06 13:00:00,45.22,45.32,45.22,45.26,14123.59875,42.1731,42.2663,42.1731,42.2104,14123.5988
2016-05-06 13:30:00,45.23,45.32,45.23,45.28,6977.65725,42.1824,42.2663,42.1824,42.229,6977.6572
2016-05-06 14:00:00,45.29,45.33,45.26,45.28,7872.525,42.2384,42.2757,42.2104,42.229,7872.525
2016-05-06 14:30:00,45.28,45.48,45.28,45.47,6367.356,42.229,42.4156,42.229,42.4062,6367.356
2016-05-06 15:00:00,45.47,45.55,45.47,45.48,9458.586,42.4062,42.4808,42.4062,42.4156,9458.586
2016-05-06 15:30:00,45.46,45.52,45.4,45.5,46399.50675,42.3969,42.4529,42.3409,42.4342,46399.5068
2016-05-09 09:30:00,45.48,45.87,45.32,45.79,59075.7165,42.4156,42.7793,42.2663,42.7047,59075.7165
2016-05-09 10:00:00,45.8,45.87,45.7,45.72,31136.1975,42.714,42.7793,42.6207,42.6394,31136.1975
2016-05-09 10:30:00,45.7,45.7,45.59,45.62,14876.9055,42.6207,42.6207,42.5181,42.5461,14876.9055
2016-05-09 11:00:00,45.62,45.68,45.52,45.62,15068.30175,42.5461,42.6021,42.4529,42.5461,15068.3018
2016-05-09 11:30:00,45.64,45.72,45.62,45.72,5827.113,42.5648,42.6394,42.5461,42.6394,5827.113
2016-05-09 12:00:00,45.69,45.77,45.65,45.69,20728.575,42.6114,42.686,42.5741,42.6114,20728.575
2016-05-09 12:30:00,45.69,45.72,45.64,45.7,13144.95,42.6114,42.6394,42.5648,42.6207,13144.95
2016-05-09 13:00:00,45.69,45.73,45.65,45.72,15167.25,42.6114,42.6487,42.5741,42.6394,15167.25
2016-05-09 13:30:00,45.73,45.87,45.73,45.84,5657.38425,42.6487,42.7793,42.6487,42.7513,5657.3842
2016-05-09 14:00:00,45.83,45.94,45.79,45.91,17929.134,42.742,42.8446,42.7047,42.8166,17929.134
2016-05-09 14:30:00,45.91,46.05,45.91,46.04,20522.73375,42.8166,42.9472,42.8166,42.9378,20522.7338
2016-05-09 15:00:00,46.05,46.16,46.0,46.11,28157.6385,42.9472,43.0497,42.9005,43.0031,28157.6385
2016-05-09 15:30:00,46.09,46.09,45.9,45.95,45751.6485,42.9845,42.9845,42.8073,42.8539,45751.6485
2016-05-10 09:30:00,46.22,46.22,46.0,46.13,8091.36675,43.1057,43.1057,42.9005,43.0218,8091.3668
2016-05-10 10:00:00,46.15,46.15,46.01,46.05,4911.3,43.0404,43.0404,42.9098,42.9472,4911.3
2016-05-10 10:30:00,46.09,46.18,46.04,46.05,17328.222,42.9845,43.0684,42.9378,42.9472,17328.222
2016-05-10 11:00:00,46.05,46.22,46.04,46.13,6464.1375,42.9472,43.1057,42.9378,43.0218,6464.1375
2016-05-10 11:30:00,46.13,46.19,46.11,46.18,14013.81675,43.0218,43.0777,43.0031,43.0684,14013.8168
2016-05-10 12:00:00,46.18,46.33,46.18,46.27,8226.4275,43.0684,43.2083,43.0684,43.1523,8226.4275
2016-05-10 12:30:00,46.26,46.26,46.2,46.22,10306.5075,43.143,43.143,43.087,43.1057,10306.5075
2016-05-10 13:00:00,46.22,46.26,46.19,46.22,29509.6905,43.1057,43.143,43.0777,43.1057,29509.6905
2016-05-10 13:30:00,46.22,46.22,46.09,46.09,14800.347,43.1057,43.1057,42.9845,42.9845,14800.347
2016-05-10 14:00:00,46.12,46.22,46.12,46.22,25943.94225,43.0124,43.1057,43.0124,43.1057,25943.9422
2016-05-10 14:30:00,46.2,46.31,46.2,46.24,10479.8475,43.087,43.1896,43.087,43.1243,10479.8475
2016-05-10 15:00:00,46.24,46.29,46.22,46.27,5381.48475,43.1243,43.171,43.1057,43.1523,5381.4847
2016-05-10 15:30:00,46.24,46.3,46.22,46.29,28643.71275,43.1243,43.1803,43.1057,43.171,28643.7128
2016-05-11 09:30:00,46.33,46.49,46.23,46.36,7769.9655,43.2083,43.3575,43.115,43.2363,7769.9655
2016-05-11 10:00:00,46.33,46.42,46.3,46.41,6287.9085,43.2083,43.2922,43.1803,43.2829,6287.9085
2016-05-11 10:30:00,46.48,46.51,46.36,46.4,9844.98975,43.3482,43.3762,43.2363,43.2736,9844.9898
2016-05-11 11:00:00,46.4,46.4,46.24,46.3,12957.165,43.2736,43.2736,43.1243,43.1803,12957.165
2016-05-11 11:30:00,46.27,46.29,46.19,46.23,6893.87625,43.1523,43.171,43.0777,43.115,6893.8762
2016-05-11 12:00:00,46.24,46.24,46.12,46.15,5123.6415,43.1243,43.1243,43.0124,43.0404,5123.6415
2016-05-11 12:30:00,46.15,46.29,46.12,46.24,6033.6765,43.0404,43.171,43.0124,43.1243,6033.6765
2016-05-11 13:00:00,46.24,46.3,46.24,46.29,19721.7585,43.1243,43.1803,43.1243,43.171,19721.7585
2016-05-11 13:30:00,46.3,46.38,46.24,46.36,9310.52475,43.1803,43.2549,43.1243,43.2363,9310.5248
2016-05-11 14:00:00,46.36,46.36,46.22,46.31,6790.5945,43.2363,43.2363,43.1057,43.1896,6790.5945
2016-05-11 14:30:00,46.31,46.37,46.19,46.2,10642.35375,43.1896,43.2456,43.0777,43.087,10642.3538
2016-05-11 15:00:00,46.22,46.27,46.18,46.24,21652.33275,43.1057,43.1523,43.0684,43.1243,21652.3328
2016-05-11 15:30:00,46.24,46.37,46.24,46.24,61477.19775,43.1243,43.2456,43.1243,43.1243,61477.1978
2016-05-12 09:30:00,46.31,46.62,46.22,46.48,21845.89575,43.2421,43.5316,43.1581,43.4009,21845.8958
2016-05-12 10:00:00,46.45,46.78,46.45,46.69,19239.2955,43.3728,43.681,43.3728,43.597,19239.2955
2016-05-12 10:30:00,46.69,46.69,46.47,46.51,11668.671,43.597,43.597,43.3915,43.4289,11668.671
2016-05-12 11:00:00,46.48,46.48,46.31,46.34,12219.74775,43.4009,43.4009,43.2421,43.2701,12219.7478
2016-05-12 11:30:00,46.34,46.34,46.22,46.22,8019.864,43.2701,43.2701,43.1581,43.1581,8019.864
2016-05-12 12:00:00,46.22,46.24,46.18,46.23,7222.5,43.1581,43.1768,43.1207,43.1674,7222.5
2016-05-12 12:30:00,46.23,46.27,46.18,46.26,14762.06775,43.1674,43.2048,43.1207,43.1954,14762.0678
2016-05-12 13:00:00,46.26,46.26,46.15,46.18,9789.3765,43.1954,43.1954,43.0927,43.1207,9789.3765
2016-05-12 13:30:00,46.18,46.26,46.13,46.24,14408.16525,43.1207,43.1954,43.074,43.1768,14408.1652
2016-05-12 14:00:00,46.26,46.3,46.23,46.26,32995.269,43.1954,43.2328,43.1674,43.1954,32995.269
2016-05-12 14:30:00,46.27,46.34,46.24,46.3,33401.1735,43.2048,43.2701,43.1768,43.2328,33401.1735
2016-05-12 15:00:00,46.3,46.34,46.23,46.27,15823.77525,43.2328,43.2701,43.1674,43.2048,15823.7752
2016-05-12 15:30:00,46.27,46.36,46.26,46.33,38936.4975,43.2048,43.2888,43.1954,43.2608,38936.4975
2016-05-13 09:30:00,46.22,46.29,45.93,46.06,25730.8785,43.1581,43.2234,42.8873,43.0087,25730.8785
2016-05-13 10:00:00,46.05,46.26,45.94,46.26,7584.34725,42.9993,43.1954,42.8966,43.1954,7584.3472
2016-05-13 10:30:00,46.24,46.26,46.11,46.18,9811.044,43.1768,43.1954,43.0554,43.1207,9811.044
2016-05-13 11:00:00,46.19,46.34,46.15,46.34,7673.90625,43.1301,43.2701,43.0927,43.2701,7673.9062
2016-05-13 11:30:00,46.33,46.33,46.18,46.18,12635.76375,43.2608,43.2608,43.1207,43.1207,12635.7638
2016-05-13 12:00:00,46.18,46.24,46.13,46.24,2672.325,43.1207,43.1768,43.074,43.1768,2672.325
2016-05-13 12:30:00,46.24,46.27,46.15,46.19,3537.5805,43.1768,43.2048,43.0927,43.1301,3537.5805
2016-05-13 13:00:00,46.18,46.27,46.16,46.23,4416.55875,43.1207,43.2048,43.1021,43.1674,4416.5588
2016-05-13 13:30:00,46.22,46.22,46.09,46.13,5418.3195,43.1581,43.1581,43.0367,43.074,5418.3195
2016-05-13 14:00:00,46.12,46.13,45.98,45.98,5200.2,43.0647,43.074,42.934,42.934,5200.2
2016-05-13 14:30:00,46.02,46.05,45.93,46.05,4553.78625,42.9713,42.9993,42.8873,42.9993,4553.7862
2016-05-13 15:00:00,46.02,46.15,46.01,46.12,5871.17025,42.9713,43.0927,42.962,43.0647,5871.1702
2016-05-13 15:30:00,46.12,46.34,46.11,46.31,54755.93925,43.0647,43.2701,43.0554,43.2421,54755.9392
2016-05-16 09:30:00,46.38,46.44,46.23,46.38,11043.92475,43.3075,43.3635,43.1674,43.3075,11043.9248
2016-05-16 10:00:00,46.4,46.48,46.33,46.42,7198.66575,43.3262,43.4009,43.2608,43.3448,7198.6658
2016-05-16 10:30:00,46.41,46.52,46.41,46.51,6727.0365,43.3355,43.4382,43.3355,43.4289,6727.0365
2016-05-16 11:00:00,46.49,46.59,46.49,46.59,3186.567,43.4102,43.5036,43.4102,43.5036,3186.567
2016-05-16 11:30:00,46.6,46.7,46.59,46.67,6822.3735,43.5129,43.6063,43.5036,43.5783,6822.3735
2016-05-16 12:00:00,46.66,46.66,46.59,46.59,2449.872,43.5689,43.5689,43.5036,43.5036,2449.872
2016-05-16 12:30:00,46.58,46.63,46.55,46.63,2095.24725,43.4942,43.5409,43.4662,43.5409,2095.2472
2016-05-16 13:00:00,46.63,46.63,46.59,46.6,3022.61625,43.5409,43.5409,43.5036,43.5129,3022.6162
2016-05-16 13:30:00,46.62,46.62,46.58,46.6,2236.086,43.5316,43.5316,43.4942,43.5129,2236.086
2016-05-16 14:00:00,46.59,46.59,46.55,46.58,2527.875,43.5036,43.5036,43.4662,43.4942,2527.875
2016-05-16 14:30:00,46.55,46.55,46.44,46.44,5339.59425,43.4662,43.4662,43.3635,43.3635,5339.5942
2016-05-16 15:00:00,46.42,46.48,46.34,46.38,3803.3685,43.3448,43.4009,43.2701,43.3075,3803.3685
2016-05-16 15:30:00,46.37,46.38,46.19,46.23,37149.651,43.2981,43.3075,43.1301,43.1674,37149.651
2016-05-17 09:30:00,46.15,46.22,45.93,46.09,54667.1025,43.0927,43.1581,42.8873,43.0367,54667.1025
2016-05-17 10:00:00,46.12,46.19,45.97,46.15,21684.11175,43.0647,43.1301,42.9246,43.0927,21684.1118
2016-05-17 10:30:00,46.12,46.13,46.0,46.04,106768.773,43.0647,43.074,42.9527,42.99,106768.773
2016-05-17 11:00:00,46.04,46.11,46.04,46.09,36296.67375,42.99,43.0554,42.99,43.0367,36296.6738
2016-05-17 11:30:00,46.09,46.23,46.04,46.18,91834.80975,43.0367,43.1674,42.99,43.1207,91834.8098
2016-05-17 12:00:00,46.2,46.22,46.08,46.13,7049.16,43.1394,43.1581,43.0274,43.074,7049.16
2016-05-17 12:30:00,46.16,46.16,46.05,46.06,6498.08325,43.1021,43.1021,42.9993,43.0087,6498.0832
2016-05-17 13:00:00,46.06,46.11,46.04,46.08,10735.524,43.0087,43.0554,42.99,43.0274,10735.524
2016-05-17 13:30:00,46.09,46.09,45.95,45.95,15026.41125,43.0367,43.0367,42.906,42.906,15026.4112
2016-05-17 14:00:00,45.95,45.97,45.8,45.88,25631.208,42.906,42.9246,42.7659,42.8406,25631.208
2016-05-17 14:30:00,45.88,45.88,45.75,45.87,10851.80625,42.8406,42.8406,42.7192,42.8313,10851.8062
2016-05-17 15:00:00,45.86,45.98,45.77,45.82,23110.5555,42.8219,42.934,42.7379,42.7846,23110.5555
2016-05-17 15:30:00,45.82,45.97,45.8,45.94,56022.76575,42.7846,42.9246,42.7659,42.8966,56022.7658
2016-05-18 09:30:00,45.88,45.94,45.51,45.84,38198.358,42.8406,42.8966,42.4951,42.8033,38198.358
2016-05-18 10:00:00,45.84,45.97,45.75,45.77,35974.55025,42.8033,42.9246,42.7192,42.7379,35974.5502
2016-05-18 10:30:00,45.75,45.82,45.54,45.59,31285.70325,42.7192,42.7846,42.5231,42.5698,31285.7032
2016-05-18 11:00:00,45.59,45.65,45.48,45.59,52066.28025,42.5698,42.6258,42.4671,42.5698,52066.2803
2016-05-18 11:30:00,45.59,45.65,45.37,45.39,29173.122,42.5698,42.6258,42.3644,42.3831,29173.122
2016-05-18 12:00:00,45.39,45.51,45.39,45.51,20554.51275,42.3831,42.4951,42.3831,42.4951,20554.5128
2016-05-18 12:30:00,45.51,45.66,45.51,45.65,15550.76475,42.4951,42.6352,42.4951,42.6258,15550.7648
2016-05-18 13:00:00,45.68,45.88,45.64,45.88,21299.1525,42.6539,42.8406,42.6165,42.8406,21299.1525
2016-05-18 13:30:00,45.9,45.95,45.82,45.87,15561.5985,42.8593,42.906,42.7846,42.8313,15561.5985
2016-05-18 14:00:00,45.86,45.86,45.32,45.32,37203.0975,42.8219,42.8219,42.3177,42.3177,37203.0975
2016-05-18 14:30:00,45.3,45.41,45.28,45.41,36917.80875,42.299,42.4017,42.2804,42.4017,36917.8087
2016-05-18 15:00:00,45.41,45.52,45.37,45.39,56110.158,42.4017,42.5045,42.3644,42.3831,56110.158
2016-05-18 15:30:00,45.39,45.5,45.37,45.46,208814.031,42.3831,42.4858,42.3644,42.4484,208814.031
2016-05-19 09:30:00,45.28,45.34,45.07,45.12,45854.93025,42.2804,42.3364,42.0843,42.131,45854.9302
2016-05-19 10:00:00,45.11,45.15,44.96,45.07,28879.8885,42.1216,42.159,41.9816,42.0843,28879.8885
2016-05-19 10:30:00,45.08,45.43,45.07,45.39,34204.3155,42.0936,42.4204,42.0843,42.3831,34204.3155
2016-05-19 11:00:00,45.41,45.61,45.3,45.58,23935.365,42.4017,42.5885,42.299,42.5605,23935.365
2016-05-19 11:30:00,45.62,45.66,45.5,45.61,8540.60625,42.5978,42.6352,42.4858,42.5885,8540.6062
2016-05-19 12:00:00,45.59,45.77,45.55,45.73,12832.938,42.5698,42.7379,42.5325,42.7005,12832.938
2016-05-19 12:30:00,45.72,45.72,45.64,45.64,6768.20475,42.6912,42.6912,42.6165,42.6165,6768.2048
2016-05-19 13:00:00,45.62,45.75,45.62,45.72,18955.45125,42.5978,42.7192,42.5978,42.6912,18955.4512
2016-05-19 13:30:00,45.72,45.9,45.68,45.9,35234.244,42.6912,42.8593,42.6539,42.8593,35234.244
2016-05-19 14:00:00,45.88,46.13,45.88,46.04,11709.117,42.8406,43.074,42.8406,42.99,11709.117
2016-05-19 14:30:00,46.05,46.13,45.97,46.13,14949.85275,42.9993,43.074,42.9246,43.074,14949.8528
2016-05-19 15:00:00,46.15,46.18,45.98,46.11,25441.25625,43.0927,43.1207,42.934,43.0554,25441.2562
2016-05-19 15:30:00,46.08,46.09,45.97,46.01,30832.8525,43.0274,43.0367,42.9246,42.962,30832.8525
2016-05-20 09:30:00,46.24,46.51,46.19,46.49,27353.77425,43.1768,43.4289,43.1301,43.4102,27353.7742
2016-05-20 10:00:00,46.56,46.98,46.56,46.94,28096.9695,43.4756,43.8677,43.4756,43.8304,28096.9695
2016-05-20 10:30:00,46.92,47.23,46.91,47.23,27499.66875,43.8117,44.1012,43.8024,44.1012,27499.6688
2016-05-20 11:00:00,47.23,47.44,47.16,47.44,51218.35875,44.1012,44.2973,44.0358,44.2973,51218.3588
2016-05-20 11:30:00,47.42,47.44,47.09,47.09,22132.629,44.2786,44.2973,43.9705,43.9705,22132.629
2016-05-20 12:00:00,47.08,47.1,46.98,47.01,4507.56225,43.9611,43.9798,43.8677,43.8958,4507.5622
2016-05-20 12:30:00,46.98,47.08,46.94,46.94,25748.93475,43.8677,43.9611,43.8304,43.8304,25748.9348
2016-05-20 13:00:00,46.92,46.94,46.81,46.81,26749.251,43.8117,43.8304,43.709,43.709,26749.251
2016-05-20 13:30:00,46.77,46.78,46.66,46.77,22083.516,43.6717,43.681,43.5689,43.6717,22083.516
2016-05-20 14:00:00,46.76,46.87,46.73,46.85,5866.83675,43.6623,43.765,43.6343,43.7464,5866.8368
2016-05-20 14:30:00,46.84,46.88,46.78,46.83,12834.3825,43.737,43.7744,43.681,43.7277,12834.3825
2016-05-20 15:00:00,46.83,46.83,46.72,46.8,15414.98175,43.7277,43.7277,43.625,43.6997,15414.9818
2016-05-20 15:30:00,46.8,46.8,46.69,46.74,34228.872,43.6997,43.6997,43.597,43.6436,34228.872
2016-05-23 09:30:00,46.78,46.78,46.48,46.59,3482.6895,43.681,43.681,43.4009,43.5036,3482.6895
2016-05-23 10:00:00,46.59,46.6,46.29,46.29,5281.81425,43.5036,43.5129,43.2234,43.2234,5281.8142
2016-05-23 10:30:00,46.27,46.27,45.9,45.95,7738.1865,43.2048,43.2048,42.8593,42.906,7738.1865
2016-05-23 11:00:00,46.06,46.29,46.01,46.01,19136.736,43.0087,43.2234,42.962,42.962,19136.736
2016-05-23 11:30:00,46.0,46.08,45.97,46.04,2961.225,42.9527,43.0274,42.9246,42.99,2961.225
2016-05-23 12:00:00,46.06,46.18,46.06,46.13,3826.4805,43.0087,43.1207,43.0087,43.074,3826.4805
2016-05-23 12:30:00,46.12,46.12,46.11,46.12,816.86475,43.0647,43.0647,43.0554,43.0647,816.8648
2016-05-23 13:00:00,46.13,46.22,46.13,46.18,5848.05825,43.074,43.1581,43.074,43.1207,5848.0582
2016-05-23 13:30:00,46.18,46.29,46.13,46.29,3962.2635,43.1207,43.2234,43.074,43.2234,3962.2635
2016-05-23 14:00:00,46.27,46.44,46.27,46.41,6792.76125,43.2048,43.3635,43.2048,43.3355,6792.7612
2016-05-23 14:30:00,46.4,46.4,46.24,46.26,6256.85175,43.3262,43.3262,43.1768,43.1954,6256.8518
2016-05-23 15:00:00,46.26,46.36,46.26,46.36,4314.7215,43.1954,43.2888,43.1954,43.2888,4314.7215
2016-05-23 15:30:00,46.36,46.37,46.2,46.23,10378.7325,43.2888,43.2981,43.1394,43.1674,10378.7325
2016-05-24 09:30:00,46.56,46.56,46.3,46.45,18990.8415,43.4756,43.4756,43.2328,43.3728,18990.8415
2016-05-24 10:00:00,46.45,46.47,46.37,46.4,10302.174,43.3728,43.3915,43.2981,43.3262,10302.174
2016-05-24 10:30:00,46.38,46.58,46.38,46.58,8226.4275,43.3075,43.4942,43.3075,43.4942,8226.4275
2016-05-24 11:00:00,46.6,46.62,46.55,46.56,19362.80025,43.5129,43.5316,43.4662,43.4756,19362.8002
2016-05-24 11:30:00,46.56,46.58,46.49,46.54,18892.6155,43.4756,43.4942,43.4102,43.4569,18892.6155
2016-05-24 12:00:00,46.54,46.58,46.49,46.52,17079.04575,43.4569,43.4942,43.4102,43.4382,17079.0458
2016-05-24 12:30:00,46.51,46.56,46.48,46.54,8043.69825,43.4289,43.4756,43.4009,43.4569,8043.6982
2016-05-24 13:00:00,46.54,46.54,46.48,46.49,7439.175,43.4569,43.4569,43.4009,43.4102,7439.175
2016-05-24 13:30:00,46.51,46.52,46.34,46.37,40531.94775,43.4289,43.4382,43.2701,43.2981,40531.9478
2016-05-24 14:00:00,46.38,46.38,46.3,46.34,31042.305,43.3075,43.3075,43.2328,43.2701,31042.305
2016-05-24 14:30:00,46.34,46.47,46.34,46.47,13381.12575,43.2701,43.3915,43.2701,43.3915,13381.1257
2016-05-24 15:00:00,46.45,46.62,46.45,46.6,14469.5565,43.3728,43.5316,43.3728,43.5129,14469.5565
2016-05-24 15:30:00,46.59,46.66,46.54,46.62,61290.135,43.5036,43.5689,43.4569,43.5316,61290.135
2016-05-25 09:30:00,46.66,46.69,45.51,45.51,42868.4265,43.5689,43.597,42.4951,42.4951,42868.4265
2016-05-25 10:00:00,45.5,45.62,45.37,45.5,39749.751,42.4858,42.5978,42.3644,42.4858,39749.751
2016-05-25 10:30:00,45.5,45.61,45.46,45.55,50028.09075,42.4858,42.5885,42.4484,42.5325,50028.0908
2016-05-25 11:00:00,45.58,45.58,45.25,45.25,70843.33575,42.5605,42.5605,42.2523,42.2523,70843.3358
2016-05-25 11:30:00,45.26,45.72,45.21,45.69,49700.18925,42.2617,42.6912,42.215,42.6632,49700.1893
2016-05-25 12:00:00,45.69,45.86,45.66,45.66,43511.229,42.6632,42.8219,42.6352,42.6352,43511.229
2016-05-25 12:30:00,45.66,45.72,45.39,45.39,59063.43825,42.6352,42.6912,42.3831,42.3831,59063.4382
2016-05-25 13:00:00,45.37,45.41,45.33,45.4,54812.997,42.3644,42.4017,42.327,42.3924,54812.997
2016-05-25 13:30:00,45.43,45.54,45.39,45.39,24342.714,42.4204,42.5231,42.3831,42.3831,24342.714
2016-05-25 14:00:00,45.4,45.41,45.39,45.39,54431.649,42.3924,42.4017,42.3831,42.3831,54431.649
2016-05-25 14:30:00,45.39,45.46,45.07,45.11,117879.14475,42.3831,42.4484,42.0843,42.1216,117879.1448
2016-05-25 15:00:00,45.11,45.29,45.11,45.25,43136.38125,42.1216,42.2897,42.1216,42.2523,43136.3812
2016-05-25 15:30:00,45.23,45.23,45.07,45.08,85280.391,42.2337,42.2337,42.0843,42.0936,85280.391
2016-05-26 09:30:00,45.22,45.41,44.92,44.93,54947.3355,42.2243,42.4017,41.9442,41.9535,54947.3355
2016-05-26 10:00:00,44.92,44.97,44.69,44.78,96271.5915,41.9442,41.9909,41.7294,41.8135,96271.5915
2016-05-26 10:30:00,44.79,44.89,44.56,44.6,42154.8435,41.8228,41.9162,41.6081,41.6454,42154.8435
2016-05-26 11:00:00,44.6,44.78,44.51,44.68,22420.0845,41.6454,41.8135,41.5614,41.7201,22420.0845
2016-05-26 11:30:00,44.69,44.9,44.65,44.65,31121.03025,41.7294,41.9255,41.6921,41.6921,31121.0302
2016-05-26 12:00:00,44.65,44.82,44.65,44.75,48878.26875,41.6921,41.8508,41.6921,41.7855,48878.2688
2016-05-26 12:30:00,44.78,44.9,44.76,44.78,27663.6195,41.8135,41.9255,41.7948,41.8135,27663.6195
2016-05-26 13:00:00,44.78,44.8,44.69,44.72,21918.12075,41.8135,41.8322,41.7294,41.7575,21918.1207
2016-05-26 13:30:00,44.72,44.75,44.54,44.57,20581.236,41.7575,41.7855,41.5894,41.6174,20581.236
2016-05-26 14:00:00,44.57,44.62,44.5,44.56,46759.18725,41.6174,41.6641,41.552,41.6081,46759.1872
2016-05-26 14:30:00,44.57,44.62,44.39,44.56,45555.91875,41.6174,41.6641,41.4493,41.6081,45555.9188
2016-05-26 15:00:00,44.56,44.72,44.54,44.64,87478.19775,41.6081,41.7575,41.5894,41.6828,87478.1978
2016-05-26 15:30:00,44.64,44.65,44.54,44.57,77231.637,41.6828,41.6921,41.5894,41.6174,77231.637
2016-05-27 09:30:00,44.57,44.87,44.4,44.87,59728.6305,41.6174,41.8975,41.4587,41.8975,59728.6305
2016-05-27 10:00:00,44.9,45.47,44.78,45.47,53151.09975,41.9255,42.4578,41.8135,42.4578,53151.0998
2016-05-27 10:30:00,45.48,45.59,45.4,45.58,35877.76875,42.4671,42.5698,42.3924,42.5605,35877.7688
2016-05-27 11:00:00,45.59,45.65,45.48,45.65,18853.614,42.5698,42.6258,42.4671,42.6258,18853.614
2016-05-27 11:30:00,45.66,45.76,45.65,45.72,19507.25025,42.6352,42.7286,42.6258,42.6912,19507.2502
2016-05-27 12:00:00,45.7,45.72,45.64,45.64,13674.35925,42.6725,42.6912,42.6165,42.6165,13674.3592
2016-05-27 12:30:00,45.64,45.64,45.43,45.59,28182.91725,42.6165,42.6165,42.4204,42.5698,28182.9172
2016-05-27 13:00:00,45.58,45.65,45.54,45.62,32531.5845,42.5605,42.6258,42.5231,42.5978,32531.5845
2016-05-27 13:30:00,45.62,45.62,45.4,45.4,25184.8575,42.5978,42.5978,42.3924,42.3924,25184.8575
2016-05-27 14:00:00,45.39,45.46,45.3,45.34,18111.86325,42.3831,42.4484,42.299,42.3364,18111.8632
2016-05-27 14:30:00,45.32,45.41,45.23,45.23,39003.66675,42.3177,42.4017,42.2337,42.2337,39003.6667
2016-05-27 15:00:00,45.25,45.29,45.04,45.07,39863.8665,42.2523,42.2897,42.0563,42.0843,39863.8665
2016-05-27 15:30:00,45.08,45.4,45.05,45.34,174036.97125,42.0936,42.3924,42.0656,42.3364,174036.9712
2016-05-31 09:30:00,45.03,45.14,44.02,44.24,120920.5395,42.0469,42.1496,41.1038,41.3093,120920.5395
2016-05-31 10:00:00,44.25,45.0,44.25,44.83,58355.63325,41.3186,42.0189,41.3186,41.8602,58355.6332
2016-05-31 10:30:00,44.83,45.0,44.82,44.93,56261.10825,41.8602,42.0189,41.8508,41.9535,56261.1082
2016-05-31 11:00:00,44.93,44.96,44.67,44.76,56661.23475,41.9535,41.9816,41.7108,41.7948,56661.2348
2016-05-31 11:30:00,44.78,44.86,44.72,44.75,30698.514,41.8135,41.8882,41.7575,41.7855,30698.514
2016-05-31 12:00:00,44.75,45.07,44.74,45.07,40182.37875,41.7855,42.0843,41.7761,42.0843,40182.3788
2016-05-31 12:30:00,45.05,45.14,45.04,45.1,25769.15775,42.0656,42.1496,42.0563,42.1123,25769.1577
2016-05-31 13:00:00,45.07,45.23,45.05,45.22,30907.24425,42.0843,42.2337,42.0656,42.2243,30907.2442
2016-05-31 13:30:00,45.23,45.3,45.18,45.23,37265.93325,42.2337,42.299,42.187,42.2337,37265.9332
2016-05-31 14:00:00,45.23,45.3,45.12,45.16,109925.72775,42.2337,42.299,42.131,42.1683,109925.7278
2016-05-31 14:30:00,45.15,45.15,44.69,44.8,235457.11125,42.159,42.159,41.7294,41.8322,235457.1112
2016-05-31 15:00:00,44.78,44.82,44.56,44.57,172242.18,41.8135,41.8508,41.6081,41.6174,172242.18
2016-05-31 15:30:00,44.57,44.62,43.63,43.77,1339273.23075,41.6174,41.6641,40.7397,40.8704,1339273.2308
2016-06-01 09:30:00,43.67,44.25,43.67,44.12,685707.0,40.777,41.3186,40.777,41.1972,685707.0
2016-06-01 10:00:00,44.13,44.26,43.99,44.26,472957.5,41.2065,41.3279,41.0758,41.3279,472957.5
2016-06-01 10:30:00,44.26,44.45,44.21,44.45,498889.5,41.3279,41.5053,41.2812,41.5053,498889.5
2016-06-01 11:00:00,44.45,44.66,44.42,44.5,456504.0,41.5053,41.7014,41.4773,41.552,456504.0
2016-06-01 11:30:00,44.49,44.49,44.29,44.4,315667.5,41.5427,41.5427,41.3559,41.4587,315667.5
2016-06-01 12:00:00,44.41,44.44,44.33,44.39,225769.5,41.468,41.496,41.3933,41.4493,225769.5
2016-06-01 12:30:00,44.37,44.43,44.35,44.38,129172.5,41.4306,41.4867,41.412,41.44,129172.5
2016-06-01 13:00:00,44.39,44.45,44.33,44.43,186189.0,41.4493,41.5053,41.3933,41.4867,186189.0
2016-06-01 13:30:00,44.43,44.5,44.36,44.45,178794.0,41.4867,41.552,41.4213,41.5053,178794.0
2016-06-01 14:00:00,44.46,44.53,44.44,44.51,175123.5,41.5147,41.58,41.496,41.5614,175123.5
2016-06-01 14:30:00,44.5,44.51,44.41,44.45,319129.5,41.552,41.5614,41.468,41.5053,319129.5
2016-06-01 15:00:00,44.44,44.62,44.37,44.6,309000.0,41.496,41.6641,41.4306,41.6454,309000.0
2016-06-01 15:30:00,44.6,44.87,44.48,44.79,922719.0,41.6454,41.8975,41.5334,41.8228,922719.0
2016-06-02 09:30:00,44.79,45.97,44.79,45.89,536868.0,41.8228,42.9246,41.8228,42.8499,536868.0
2016-06-02 10:00:00,45.91,45.95,45.53,45.78,412354.5,42.8686,42.906,42.5138,42.7472,412354.5
2016-06-02 10:30:00,45.76,45.91,45.63,45.82,413395.5,42.7286,42.8686,42.6072,42.7846,413395.5
2016-06-02 11:00:00,45.81,45.89,45.75,45.87,436506.0,42.7752,42.8499,42.7192,42.8313,436506.0
2016-06-02 11:30:00,45.87,46.2,45.85,46.19,459846.0,42.8313,43.1394,42.8126,43.1301,459846.0
2016-06-02 12:00:00,46.19,46.36,46.12,46.25,304834.5,43.1301,43.2888,43.0647,43.1861,304834.5
2016-06-02 12:30:00,46.2,46.25,46.11,46.15,367015.5,43.1394,43.1861,43.0554,43.0927,367015.5
2016-06-02 13:00:00,46.16,46.21,46.05,46.09,199420.5,43.1021,43.1487,42.9993,43.0367,199420.5
2016-06-02 13:30:00,46.11,46.19,46.01,46.11,369058.5,43.0554,43.1301,42.962,43.0554,369058.5
2016-06-02 14:00:00,46.11,46.15,46.02,46.03,420663.0,43.0554,43.0927,42.9713,42.9807,420663.0
2016-06-02 14:30:00,46.03,46.05,45.81,46.0,334290.0,42.9807,42.9993,42.7752,42.9527,334290.0
2016-06-02 15:00:00,45.99,46.14,45.98,46.12,266436.0,42.9433,43.0834,42.934,43.0647,266436.0
2016-06-02 15:30:00,46.13,46.15,46.01,46.12,705735.0,43.074,43.0927,42.962,43.0647,705735.0
2016-06-03 09:30:00,46.42,46.5,46.08,46.42,370519.5,43.3448,43.4195,43.0274,43.3448,370519.5
2016-06-03 10:00:00,46.42,46.47,46.33,46.4,404779.5,43.3448,43.3915,43.2608,43.3262,404779.5
2016-06-03 10:30:00,46.39,46.4,46.26,46.39,280672.5,43.3168,43.3262,43.1954,43.3168,280672.5
2016-06-03 11:00:00,46.39,46.46,46.3,46.43,423381.0,43.3168,43.3822,43.2328,43.3542,423381.0
2016-06-03 11:30:00,46.43,46.48,46.35,46.43,457585.5,43.3542,43.4009,43.2795,43.3542,457585.5
2016-06-03 12:00:00,46.44,46.66,46.38,46.63,573472.5,43.3635,43.5689,43.3075,43.5409,573472.5
2016-06-03 12:30:00,46.63,46.75,46.57,46.73,371472.0,43.5409,43.653,43.4849,43.6343,371472.0
2016-06-03 13:00:00,46.73,47.3,46.72,47.29,349105.5,43.6343,44.1665,43.625,44.1572,349105.5
2016-06-03 13:30:00,47.29,47.71,47.25,47.48,360946.5,44.1572,44.5494,44.1199,44.3346,360946.5
2016-06-03 14:00:00,47.48,47.54,47.12,47.16,271536.0,44.3346,44.3906,43.9985,44.0358,271536.0
2016-06-03 14:30:00,47.15,47.2,46.78,46.81,232248.0,44.0265,44.0732,43.681,43.709,232248.0
2016-06-03 15:00:00,46.81,46.97,46.65,46.67,387613.5,43.709,43.8584,43.5596,43.5783,387613.5
2016-06-03 15:30:00,46.67,46.91,46.62,46.87,585609.0,43.5783,43.8024,43.5316,43.765,585609.0
2016-06-06 09:30:00,46.91,47.64,46.91,47.63,361044.0,43.8024,44.484,43.8024,44.4747,361044.0
2016-06-06 10:00:00,47.65,48.13,47.59,48.05,758595.0,44.4934,44.9416,44.4373,44.8669,758595.0
2016-06-06 10:30:00,48.07,48.07,47.56,47.75,267478.5,44.8855,44.8855,44.4093,44.5867,267478.5
2016-06-06 11:00:00,47.76,47.82,47.64,47.69,350826.0,44.5961,44.6521,44.484,44.5307,350826.0
2016-06-06 11:30:00,47.69,47.73,47.62,47.67,521484.0,44.5307,44.5681,44.4653,44.512,521484.0
2016-06-06 12:00:00,47.66,47.71,47.33,47.67,364504.5,44.5027,44.5494,44.1946,44.512,364504.5
2016-06-06 12:30:00,47.66,47.75,47.64,47.69,227019.0,44.5027,44.5867,44.484,44.5307,227019.0
2016-06-06 13:00:00,47.71,47.74,47.52,47.65,213336.0,44.5494,44.5774,44.372,44.4934,213336.0
2016-06-06 13:30:00,47.65,47.86,47.65,47.83,316017.0,44.4934,44.6894,44.4934,44.6614,316017.0
2016-06-06 14:00:00,47.82,48.11,47.79,47.99,291967.5,44.6521,44.9229,44.6241,44.8108,291967.5
2016-06-06 14:30:00,47.99,48.39,47.88,48.02,621826.5,44.8108,45.1843,44.7081,44.8388,621826.5
2016-06-06 15:00:00,48.01,48.05,47.89,47.91,349872.0,44.8295,44.8669,44.7175,44.7361,349872.0
2016-06-06 15:30:00,47.91,48.39,47.89,48.27,1085251.5,44.7361,45.1843,44.7175,45.0723,1085251.5
2016-06-07 09:30:00,48.29,48.48,48.12,48.13,255250.5,45.091,45.2684,44.9322,44.9416,255250.5
2016-06-07 10:00:00,48.15,48.44,48.15,48.38,238960.5,44.9602,45.231,44.9602,45.175,238960.5
2016-06-07 10:30:00,48.38,48.92,48.33,48.88,189601.5,45.175,45.6792,45.1283,45.6419,189601.5
2016-06-07 11:00:00,48.89,49.05,48.68,48.98,217371.0,45.6512,45.8006,45.4551,45.7352,217371.0
2016-06-07 11:30:00,48.98,48.98,48.68,48.77,100434.0,45.7352,45.7352,45.4551,45.5392,100434.0
2016-06-07 12:00:00,48.78,48.91,48.72,48.8,68890.5,45.5485,45.6699,45.4925,45.5672,68890.5
2016-06-07 12:30:00,48.8,48.8,48.72,48.75,270286.5,45.5672,45.5672,45.4925,45.5205,270286.5
2016-06-07 13:00:00,48.76,48.85,48.75,48.82,170482.5,45.5298,45.6139,45.5205,45.5858,170482.5
2016-06-07 13:30:00,48.83,48.83,48.73,48.82,97924.5,45.5952,45.5952,45.5018,45.5858,97924.5
2016-06-07 14:00:00,48.82,48.86,48.77,48.82,216879.0,45.5858,45.6232,45.5392,45.5858,216879.0
2016-06-07 14:30:00,48.81,48.87,48.73,48.8,145066.5,45.5765,45.6325,45.5018,45.5672,145066.5
2016-06-07 15:00:00,48.82,48.83,48.73,48.79,179176.5,45.5858,45.5952,45.5018,45.5578,179176.5
2016-06-07 15:30:00,48.79,48.91,48.76,48.78,320776.5,45.5578,45.6699,45.5298,45.5485,320776.5
2016-06-08 09:30:00,48.93,49.27,48.79,49.14,237798.0,45.6886,46.006,45.5578,45.8846,237798.0
2016-06-08 10:00:00,49.17,49.49,49.09,49.45,277858.5,45.9127,46.2115,45.838,46.1741,277858.5
2016-06-08 10:30:00,49.43,49.43,49.19,49.2,381166.5,46.1554,46.1554,45.9313,45.9407,381166.5
2016-06-08 11:00:00,49.19,49.19,48.96,49.12,356101.5,45.9313,45.9313,45.7166,45.866,356101.5
2016-06-08 11:30:00,49.13,49.37,49.11,49.28,208107.0,45.8753,46.0994,45.8566,46.0154,208107.0
2016-06-08 12:00:00,49.27,49.4,49.26,49.27,161254.5,46.006,46.1274,45.9967,46.006,161254.5
2016-06-08 12:30:00,49.27,49.35,49.13,49.14,117760.5,46.006,46.0807,45.8753,45.8846,117760.5
2016-06-08 13:00:00,49.15,49.17,49.01,49.05,85264.5,45.894,45.9127,45.7633,45.8006,85264.5
2016-06-08 13:30:00,49.06,49.25,49.0,49.14,497430.0,45.8099,45.9874,45.7539,45.8846,497430.0
2016-06-08 14:00:00,49.13,49.32,49.07,49.23,118063.5,45.8753,46.0527,45.8193,45.9687,118063.5
2016-06-08 14:30:00,49.22,49.25,49.05,49.21,181560.0,45.9593,45.9874,45.8006,45.95,181560.0
2016-06-08 15:00:00,49.19,49.24,49.07,49.11,169855.5,45.9313,45.978,45.8193,45.8566,169855.5
2016-06-08 15:30:00,49.12,49.19,49.09,49.15,305055.0,45.866,45.9313,45.838,45.894,305055.0
2016-06-09 09:30:00,48.91,48.99,48.51,48.65,114148.5,45.6699,45.7446,45.2964,45.4271,114148.5
2016-06-09 10:00:00,48.67,48.72,48.45,48.46,163713.0,45.4458,45.4925,45.2404,45.2497,163713.0
2016-06-09 10:30:00,48.48,48.66,48.25,48.49,215113.5,45.2684,45.4364,45.0536,45.2777,215113.5
2016-06-09 11:00:00,48.49,48.65,48.47,48.56,140332.5,45.2777,45.4271,45.259,45.3431,140332.5
2016-06-09 11:30:00,48.57,48.6,48.42,48.44,72325.5,45.3524,45.3804,45.2123,45.231,72325.5
2016-06-09 12:00:00,48.45,48.64,48.39,48.42,78685.5,45.2404,45.4178,45.1843,45.2123,78685.5
2016-06-09 12:30:00,48.43,48.53,48.38,48.38,95856.0,45.2217,45.3151,45.175,45.175,95856.0
2016-06-09 13:00:00,48.37,48.41,48.06,48.36,168568.5,45.1657,45.203,44.8762,45.1563,168568.5
2016-06-09 13:30:00,48.35,48.43,48.2,48.41,112183.5,45.147,45.2217,45.0069,45.203,112183.5
2016-06-09 14:00:00,48.42,48.53,48.35,48.35,123597.0,45.2123,45.3151,45.147,45.147,123597.0
2016-06-09 14:30:00,48.34,48.5,48.33,48.47,156490.5,45.1376,45.287,45.1283,45.259,156490.5
2016-06-09 15:00:00,48.49,48.52,48.37,48.41,153601.5,45.2777,45.3057,45.1657,45.203,153601.5
2016-06-09 15:30:00,48.41,48.68,48.4,48.54,347445.0,45.203,45.4551,45.1937,45.3244,347445.0
2016-06-10 09:30:00,48.67,48.8,48.13,48.74,159504.0,45.4458,45.5672,44.9416,45.5111,159504.0
2016-06-10 10:00:00,48.73,49.25,48.67,49.07,151152.0,45.5018,45.9874,45.4458,45.8193,151152.0
2016-06-10 10:30:00,49.07,49.16,48.85,48.95,127371.0,45.8193,45.9033,45.6139,45.7072,127371.0
2016-06-10 11:00:00,48.95,49.05,48.89,48.95,64231.5,45.7072,45.8006,45.6512,45.7072,64231.5
2016-06-10 11:30:00,48.95,49.13,48.95,49.11,91372.5,45.7072,45.8753,45.7072,45.8566,91372.5
2016-06-10 12:00:00,49.11,49.13,48.97,48.97,88057.5,45.8566,45.8753,45.7259,45.7259,88057.5
2016-06-10 12:30:00,48.95,48.99,48.83,48.92,62950.5,45.7072,45.7446,45.5952,45.6792,62950.5
2016-06-10 13:00:00,48.93,48.95,48.85,48.89,70405.5,45.6886,45.7072,45.6139,45.6512,70405.5
2016-06-10 13:30:00,48.87,49.03,48.87,48.89,111604.5,45.6325,45.7819,45.6325,45.6512,111604.5
2016-06-10 14:00:00,48.9,48.99,48.85,48.93,39510.0,45.6605,45.7446,45.6139,45.6886,39510.0
2016-06-10 14:30:00,48.94,48.95,48.81,48.89,40888.5,45.6979,45.7072,45.5765,45.6512,40888.5
2016-06-10 15:00:00,48.88,49.12,48.85,49.09,76033.5,45.6419,45.866,45.6139,45.838,76033.5
2016-06-10 15:30:00,49.08,49.17,48.96,49.0,308043.0,45.8286,45.9127,45.7166,45.7539,308043.0
2016-06-13 09:30:00,48.43,48.63,47.95,48.45,278731.5,45.2217,45.4084,44.7735,45.2404,278731.5
2016-06-13 10:00:00,48.49,48.5,48.24,48.32,160900.5,45.2777,45.287,45.0443,45.119,160900.5
2016-06-13 10:30:00,48.29,48.31,48.05,48.11,209551.5,45.091,45.1096,44.8669,44.9229,209551.5
2016-06-13 11:00:00,48.11,48.17,48.01,48.13,100336.5,44.9229,44.9789,44.8295,44.9416,100336.5
2016-06-13 11:30:00,48.15,48.21,47.86,48.02,148992.0,44.9602,45.0163,44.6894,44.8388,148992.0
2016-06-13 12:00:00,48.02,48.33,47.99,48.32,87649.5,44.8388,45.1283,44.8108,45.119,87649.5
2016-06-13 12:30:00,48.31,48.41,48.25,48.41,73272.0,45.1096,45.203,45.0536,45.203,73272.0
2016-06-13 13:00:00,48.4,48.42,48.35,48.38,53941.5,45.1937,45.2123,45.147,45.175,53941.5
2016-06-13 13:30:00,48.38,48.39,48.09,48.12,56296.5,45.175,45.1843,44.9042,44.9322,56296.5
2016-06-13 14:00:00,48.12,48.31,48.12,48.25,107079.0,44.9322,45.1096,44.9322,45.0536,107079.0
2016-06-13 14:30:00,48.25,48.26,48.11,48.15,113911.5,45.0536,45.0629,44.9229,44.9602,113911.5
2016-06-13 15:00:00,48.15,48.25,48.15,48.21,213943.5,44.9602,45.0536,44.9602,45.0163,213943.5
2016-06-13 15:30:00,48.21,48.26,48.18,48.21,359008.5,45.0163,45.0629,44.9882,45.0163,359008.5
2016-06-14 09:30:00,47.91,48.83,47.88,48.77,232044.0,44.7361,45.5952,44.7081,45.5392,232044.0
2016-06-14 10:00:00,48.79,48.79,48.56,48.67,119263.5,45.5578,45.5578,45.3431,45.4458,119263.5
2016-06-14 10:30:00,48.67,48.83,48.65,48.77,150214.5,45.4458,45.5952,45.4271,45.5392,150214.5
2016-06-14 11:00:00,48.76,49.11,48.71,49.07,113293.5,45.5298,45.8566,45.4831,45.8193,113293.5
2016-06-14 11:30:00,49.08,49.15,48.69,48.76,106563.0,45.8286,45.894,45.4645,45.5298,106563.0
2016-06-14 12:00:00,48.75,48.88,48.73,48.8,98836.5,45.5205,45.6419,45.5018,45.5672,98836.5
2016-06-14 12:30:00,48.81,48.82,48.65,48.71,103074.0,45.5765,45.5858,45.4271,45.4831,103074.0
2016-06-14 13:00:00,48.72,48.77,48.65,48.69,109905.0,45.4925,45.5392,45.4271,45.4645,109905.0
2016-06-14 13:30:00,48.7,48.75,48.61,48.72,88200.0,45.4738,45.5205,45.3898,45.4925,88200.0
2016-06-14 14:00:00,48.73,48.83,48.64,48.72,110680.5,45.5018,45.5952,45.4178,45.4925,110680.5
2016-06-14 14:30:00,48.73,48.78,48.54,48.55,120033.0,45.5018,45.5485,45.3244,45.3337,120033.0
2016-06-14 15:00:00,48.56,48.79,48.54,48.66,170083.5,45.3431,45.5578,45.3244,45.4364,170083.5
2016-06-14 15:30:00,48.67,48.72,48.49,48.58,329203.5,45.4458,45.4925,45.2777,45.3617,329203.5
2016-06-15 09:30:00,48.57,48.79,48.43,48.57,116475.0,45.3524,45.5578,45.2217,45.3524,116475.0
2016-06-15 10:00:00,48.58,48.76,48.51,48.51,179467.5,45.3617,45.5298,45.2964,45.2964,179467.5
2016-06-15 10:30:00,48.53,48.7,48.47,48.53,166014.0,45.3151,45.4738,45.259,45.3151,166014.0
2016-06-15 11:00:00,48.53,48.61,48.51,48.56,125734.5,45.3151,45.3898,45.2964,45.3431,125734.5
2016-06-15 11:30:00,48.56,48.57,48.45,48.53,68700.0,45.3431,45.3524,45.2404,45.3151,68700.0
2016-06-15 12:00:00,48.54,48.59,48.35,48.47,87562.5,45.3244,45.3711,45.147,45.259,87562.5
2016-06-15 12:30:00,48.48,48.67,48.48,48.59,85335.0,45.2684,45.4458,45.2684,45.3711,85335.0
2016-06-15 13:00:00,48.57,48.69,48.53,48.63,130189.5,45.3524,45.4645,45.3151,45.4084,130189.5
2016-06-15 13:30:00,48.61,48.63,48.41,48.42,116112.0,45.3898,45.4084,45.203,45.2123,116112.0
2016-06-15 14:00:00,48.5,48.67,48.45,48.65,136552.5,45.287,45.4458,45.2404,45.4271,136552.5
2016-06-15 14:30:00,48.63,48.64,48.48,48.54,168282.0,45.4084,45.4178,45.2684,45.3244,168282.0
2016-06-15 15:00:00,48.55,48.61,48.46,48.5,134613.0,45.3337,45.3898,45.2497,45.287,134613.0
2016-06-15 15:30:00,48.51,48.57,48.39,48.47,325506.0,45.2964,45.3524,45.1843,45.259,325506.0
2016-06-16 09:30:00,48.13,48.31,47.76,48.05,112615.5,44.9416,45.1096,44.5961,44.8669,112615.5
2016-06-16 10:00:00,48.06,48.17,48.0,48.03,68011.5,44.8762,44.9789,44.8202,44.8482,68011.5
2016-06-16 10:30:00,48.03,48.15,48.0,48.05,54907.5,44.8482,44.9602,44.8202,44.8669,54907.5
2016-06-16 11:00:00,48.05,48.18,48.03,48.09,32826.0,44.8669,44.9882,44.8482,44.9042,32826.0
2016-06-16 11:30:00,48.1,48.1,48.0,48.02,63045.0,44.9135,44.9135,44.8202,44.8388,63045.0
2016-06-16 12:00:00,48.01,48.31,48.0,48.27,53497.5,44.8295,45.1096,44.8202,45.0723,53497.5
2016-06-16 12:30:00,48.27,48.45,48.2,48.3,49375.5,45.0723,45.2404,45.0069,45.1003,49375.5
2016-06-16 13:00:00,48.29,48.31,48.16,48.27,65313.0,45.091,45.1096,44.9696,45.0723,65313.0
2016-06-16 13:30:00,48.28,48.41,48.15,48.39,60496.5,45.0816,45.203,44.9602,45.1843,60496.5
2016-06-16 14:00:00,48.39,48.48,48.35,48.35,34215.0,45.1843,45.2684,45.147,45.147,34215.0
2016-06-16 14:30:00,48.34,48.47,48.32,48.35,90628.5,45.1376,45.259,45.119,45.147,90628.5
2016-06-16 15:00:00,48.36,48.38,48.15,48.18,96787.5,45.1563,45.175,44.9602,44.9882,96787.5
2016-06-16 15:30:00,48.18,48.31,48.14,48.3,517075.5,44.9882,45.1096,44.9509,45.1003,517075.5
2016-06-17 09:30:00,48.15,48.33,47.75,47.83,173242.5,44.9602,45.1283,44.5867,44.6614,173242.5
2016-06-17 10:00:00,47.81,47.81,47.37,47.65,91780.5,44.6428,44.6428,44.2319,44.4934,91780.5
2016-06-17 10:30:00,47.67,47.74,47.35,47.36,135151.5,44.512,44.5774,44.2132,44.2226,135151.5
2016-06-17 11:00:00,47.37,47.39,47.23,47.35,162213.0,44.2319,44.2506,44.1012,44.2132,162213.0
2016-06-17 11:30:00,47.34,47.43,47.33,47.34,91909.5,44.2039,44.2879,44.1946,44.2039,91909.5
2016-06-17 12:00:00,47.35,47.49,47.33,47.37,112101.0,44.2132,44.344,44.1946,44.2319,112101.0
2016-06-17 12:30:00,47.37,47.39,47.15,47.15,99745.5,44.2319,44.2506,44.0265,44.0265,99745.5
2016-06-17 13:00:00,47.14,47.39,47.0,47.31,136105.5,44.0171,44.2506,43.8864,44.1759,136105.5
2016-06-17 13:30:00,47.3,47.3,47.01,47.05,113124.0,44.1665,44.1665,43.8958,43.9331,113124.0
2016-06-17 14:00:00,47.05,47.26,47.02,47.18,119361.0,43.9331,44.1292,43.9051,44.0545,119361.0
2016-06-17 14:30:00,47.18,47.24,47.12,47.16,105181.5,44.0545,44.1105,43.9985,44.0358,105181.5
2016-06-17 15:00:00,47.15,47.42,47.15,47.4,147391.5,44.0265,44.2786,44.0265,44.2599,147391.5
2016-06-17 15:30:00,47.4,47.51,47.31,47.33,645246.0,44.2599,44.3626,44.1759,44.1946,645246.0
2016-06-20 09:30:00,47.7,47.86,47.46,47.82,61548.0,44.54,44.6894,44.3159,44.6521,61548.0
2016-06-20 10:00:00,47.85,47.91,47.55,47.57,74751.0,44.6801,44.7361,44.4,44.4187,74751.0
2016-06-20 10:30:00,47.58,47.68,47.31,47.44,93892.5,44.428,44.5214,44.1759,44.2973,93892.5
2016-06-20 11:00:00,47.45,47.47,47.23,47.34,92734.5,44.3066,44.3253,44.1012,44.2039,92734.5
2016-06-20 11:30:00,47.35,47.35,47.19,47.35,75762.0,44.2132,44.2132,44.0638,44.2132,75762.0
2016-06-20 12:00:00,47.35,47.35,47.21,47.3,60369.0,44.2132,44.2132,44.0825,44.1665,60369.0
2016-06-20 12:30:00,47.31,47.35,47.29,47.31,53317.5,44.1759,44.2132,44.1572,44.1759,53317.5
2016-06-20 13:00:00,47.31,47.37,47.28,47.33,168273.0,44.1759,44.2319,44.1479,44.1946,168273.0
2016-06-20 13:30:00,47.33,47.57,47.28,47.5,142609.5,44.1946,44.4187,44.1479,44.3533,142609.5
2016-06-20 14:00:00,47.49,47.63,47.43,47.54,81444.0,44.344,44.4747,44.2879,44.3906,81444.0
2016-06-20 14:30:00,47.53,47.77,47.5,47.67,91399.5,44.3813,44.6054,44.3533,44.512,91399.5
2016-06-20 15:00:00,47.66,47.66,47.43,47.43,125716.5,44.5027,44.5027,44.2879,44.2879,125716.5
2016-06-20 15:30:00,47.43,47.44,47.29,47.37,500562.0,44.2879,44.2973,44.1572,44.2319,500562.0
2016-06-21 09:30:00,47.37,47.55,47.24,47.27,51015.0,44.2319,44.4,44.1105,44.1385,51015.0
2016-06-21 10:00:00,47.27,47.32,47.05,47.09,206631.0,44.1385,44.1852,43.9331,43.9705,206631.0
2016-06-21 10:30:00,47.08,47.35,46.91,47.24,230016.0,43.9611,44.2132,43.8024,44.1105,230016.0
2016-06-21 11:00:00,47.21,47.39,46.95,47.11,169261.5,44.0825,44.2506,43.8397,43.9891,169261.5
2016-06-21 11:30:00,47.11,47.23,46.97,47.19,117033.0,43.9891,44.1012,43.8584,44.0638,117033.0
2016-06-21 12:00:00,47.21,47.26,47.02,47.05,89169.0,44.0825,44.1292,43.9051,43.9331,89169.0
2016-06-21 12:30:00,47.05,47.09,46.92,47.0,112507.5,43.9331,43.9705,43.8117,43.8864,112507.5
2016-06-21 13:00:00,47.03,47.07,46.94,47.0,97210.5,43.9144,43.9518,43.8304,43.8864,97210.5
2016-06-21 13:30:00,47.0,47.02,46.76,46.81,131940.0,43.8864,43.9051,43.6623,43.709,131940.0
2016-06-21 14:00:00,46.82,46.99,46.79,46.89,120405.0,43.7183,43.8771,43.6903,43.7837,120405.0
2016-06-21 14:30:00,46.91,46.95,46.85,46.88,86224.5,43.8024,43.8397,43.7464,43.7744,86224.5
2016-06-21 15:00:00,46.88,47.09,46.87,47.03,134298.0,43.7744,43.9705,43.765,43.9144,134298.0
2016-06-21 15:30:00,47.03,47.09,46.96,46.97,292561.5,43.9144,43.9705,43.8491,43.8584,292561.5
2016-06-22 09:30:00,47.15,47.15,46.87,46.97,41251.5,44.0265,44.0265,43.765,43.8584,41251.5
2016-06-22 10:00:00,46.97,47.08,46.92,46.94,73653.0,43.8584,43.9611,43.8117,43.8304,73653.0
2016-06-22 10:30:00,46.93,46.97,46.79,46.79,82531.5,43.8211,43.8584,43.6903,43.6903,82531.5
2016-06-22 11:00:00,46.79,46.87,46.73,46.73,53895.0,43.6903,43.765,43.6343,43.6343,53895.0
2016-06-22 11:30:00,46.73,46.98,46.65,46.89,64062.0,43.6343,43.8677,43.5596,43.7837,64062.0
2016-06-22 12:00:00,46.89,46.93,46.77,46.81,123669.0,43.7837,43.8211,43.6717,43.709,123669.0
2016-06-22 12:30:00,46.81,46.97,46.81,46.9,93351.0,43.709,43.8584,43.709,43.793,93351.0
2016-06-22 13:00:00,46.89,46.94,46.77,46.8,71278.5,43.7837,43.8304,43.6717,43.6997,71278.5
2016-06-22 13:30:00,46.81,46.85,46.73,46.77,69030.0,43.709,43.7464,43.6343,43.6717,69030.0
2016-06-22 14:00:00,46.77,46.83,46.7,46.81,80065.5,43.6717,43.7277,43.6063,43.709,80065.5
2016-06-22 14:30:00,46.83,46.91,46.8,46.87,89973.0,43.7277,43.8024,43.6997,43.765,89973.0
2016-06-22 15:00:00,46.87,47.01,46.85,46.87,195946.5,43.765,43.8958,43.7464,43.765,195946.5
2016-06-22 15:30:00,46.87,46.91,46.84,46.85,255918.0,43.765,43.8024,43.737,43.7464,255918.0
2016-06-23 09:30:00,47.11,47.41,47.04,47.41,96877.5,43.9891,44.2693,43.9238,44.2693,96877.5
2016-06-23 10:00:00,47.38,47.47,47.29,47.37,87756.0,44.2412,44.3253,44.1572,44.2319,87756.0
2016-06-23 10:30:00,47.35,47.38,47.29,47.35,57274.5,44.2132,44.2412,44.1572,44.2132,57274.5
2016-06-23 11:00:00,47.35,47.44,47.33,47.37,52312.5,44.2132,44.2973,44.1946,44.2319,52312.5
2016-06-23 11:30:00,47.38,47.44,47.22,47.23,41991.0,44.2412,44.2973,44.0918,44.1012,41991.0
2016-06-23 12:00:00,47.25,47.29,47.09,47.14,60613.5,44.1199,44.1572,43.9705,44.0171,60613.5
2016-06-23 12:30:00,47.15,47.18,46.89,46.91,69064.5,44.0265,44.0545,43.7837,43.8024,69064.5
2016-06-23 13:00:00,46.95,47.01,46.93,46.97,61512.0,43.8397,43.8958,43.8211,43.8584,61512.0
2016-06-23 13:30:00,46.96,47.02,46.93,46.99,79795.5,43.8491,43.9051,43.8211,43.8771,79795.5
2016-06-23 14:00:00,46.99,47.0,46.91,46.98,72339.0,43.8771,43.8864,43.8024,43.8677,72339.0
2016-06-23 14:30:00,46.98,47.01,46.9,46.93,93567.0,43.8677,43.8958,43.793,43.8211,93567.0
2016-06-23 15:00:00,46.91,46.94,46.87,46.91,177400.5,43.8024,43.8304,43.765,43.8024,177400.5
2016-06-23 15:30:00,46.91,46.94,46.87,46.91,504616.5,43.8024,43.8304,43.765,43.8024,504616.5
2016-06-24 09:30:00,46.22,46.49,45.83,46.47,113080.5,43.1581,43.4102,42.7939,43.3915,113080.5
2016-06-24 10:00:00,46.44,46.89,46.42,46.8,101532.0,43.3635,43.7837,43.3448,43.6997,101532.0
2016-06-24 10:30:00,46.8,47.07,46.74,46.97,78991.5,43.6997,43.9518,43.6436,43.8584,78991.5
2016-06-24 11:00:00,46.97,47.0,46.69,47.0,118182.0,43.8584,43.8864,43.597,43.8864,118182.0
2016-06-24 11:30:00,47.04,47.23,47.02,47.14,106147.5,43.9238,44.1012,43.9051,44.0171,106147.5
2016-06-24 12:00:00,47.12,47.12,46.84,46.95,103527.0,43.9985,43.9985,43.737,43.8397,103527.0
2016-06-24 12:30:00,46.95,46.97,46.78,46.87,101722.5,43.8397,43.8584,43.681,43.765,101722.5
2016-06-24 13:00:00,46.87,46.87,46.57,46.58,125032.5,43.765,43.765,43.4849,43.4942,125032.5
2016-06-24 13:30:00,46.59,46.65,46.41,46.51,212799.0,43.5036,43.5596,43.3355,43.4289,212799.0
2016-06-24 14:00:00,46.51,46.54,46.45,46.47,147672.0,43.4289,43.4569,43.3728,43.3915,147672.0
2016-06-24 14:30:00,46.45,46.45,46.27,46.28,243717.0,43.3728,43.3728,43.2048,43.2141,243717.0
2016-06-24 15:00:00,46.28,46.33,46.13,46.19,312402.0,43.2141,43.2608,43.074,43.1301,312402.0
2016-06-24 15:30:00,46.18,46.45,46.17,46.23,653919.0,43.1207,43.3728,43.1114,43.1674,653919.0
2016-06-27 09:30:00,46.1,46.21,45.9,46.05,78411.0,43.046,43.1487,42.8593,42.9993,78411.0
2016-06-27 10:00:00,46.03,46.08,45.63,45.71,188502.0,42.9807,43.0274,42.6072,42.6819,188502.0
2016-06-27 10:30:00,45.72,45.8,45.51,45.53,138372.0,42.6912,42.7659,42.4951,42.5138,138372.0
2016-06-27 11:00:00,45.53,45.81,45.51,45.81,44040.0,42.5138,42.7752,42.4951,42.7752,44040.0
2016-06-27 11:30:00,45.82,46.0,45.71,45.99,54483.0,42.7846,42.9527,42.6819,42.9433,54483.0
2016-06-27 12:00:00,45.99,46.18,45.97,46.14,113241.0,42.9433,43.1207,42.9246,43.0834,113241.0
2016-06-27 12:30:00,46.16,46.16,45.89,45.99,41562.0,43.1021,43.1021,42.8499,42.9433,41562.0
2016-06-27 13:00:00,45.99,46.03,45.81,45.9,79135.5,42.9433,42.9807,42.7752,42.8593,79135.5
2016-06-27 13:30:00,45.91,45.99,45.84,45.99,64699.5,42.8686,42.9433,42.8033,42.9433,64699.5
2016-06-27 14:00:00,46.0,46.11,45.96,46.1,51907.5,42.9527,43.0554,42.9153,43.046,51907.5
2016-06-27 14:30:00,46.1,46.15,45.82,45.88,64603.5,43.046,43.0927,42.7846,42.8406,64603.5
2016-06-27 15:00:00,45.89,46.05,45.87,46.03,113419.5,42.8499,42.9993,42.8313,42.9807,113419.5
2016-06-27 15:30:00,46.05,46.54,46.05,46.32,308104.5,42.9993,43.4569,42.9993,43.2515,308104.5
2016-06-28 09:30:00,46.64,47.26,46.64,47.06,86062.5,43.5503,44.1292,43.5503,43.9424,86062.5
2016-06-28 10:00:00,47.08,47.2,46.99,47.04,182824.5,43.9611,44.0732,43.8771,43.9238,182824.5
2016-06-28 10:30:00,47.05,47.28,47.03,47.13,126442.5,43.9331,44.1479,43.9144,44.0078,126442.5
2016-06-28 11:00:00,47.13,47.26,47.07,47.12,78877.5,44.0078,44.1292,43.9518,43.9985,78877.5
2016-06-28 11:30:00,47.14,47.25,47.11,47.19,83211.0,44.0171,44.1199,43.9891,44.0638,83211.0
2016-06-28 12:00:00,47.19,47.35,47.15,47.33,117741.0,44.0638,44.2132,44.0265,44.1946,117741.0
2016-06-28 12:30:00,47.33,47.35,47.24,47.27,76032.0,44.1946,44.2132,44.1105,44.1385,76032.0
2016-06-28 13:00:00,47.26,47.33,47.18,47.19,49381.5,44.1292,44.1946,44.0545,44.0638,49381.5
2016-06-28 13:30:00,47.17,47.26,47.03,47.17,93639.0,44.0452,44.1292,43.9144,44.0452,93639.0
2016-06-28 14:00:00,47.18,47.31,47.15,47.29,59518.5,44.0545,44.1759,44.0265,44.1572,59518.5
2016-06-28 14:30:00,47.28,47.45,47.28,47.39,82395.0,44.1479,44.3066,44.1479,44.2506,82395.0
2016-06-28 15:00:00,47.39,47.49,47.36,47.37,116071.5,44.2506,44.344,44.2226,44.2319,116071.5
2016-06-28 15:30:00,47.38,47.39,47.24,47.39,345241.5,44.2412,44.2506,44.1105,44.2506,345241.5
2016-06-29 09:30:00,47.73,48.13,47.61,47.97,100039.5,44.5681,44.9416,44.456,44.7922,100039.5
2016-06-29 10:00:00,47.95,48.42,47.93,48.41,229284.0,44.7735,45.2123,44.7548,45.203,229284.0
2016-06-29 10:30:00,48.43,48.49,48.14,48.38,161122.5,45.2217,45.2777,44.9509,45.175,161122.5
2016-06-29 11:00:00,48.38,48.43,48.25,48.27,181539.0,45.175,45.2217,45.0536,45.0723,181539.0
2016-06-29 11:30:00,48.28,48.35,48.21,48.32,168184.5,45.0816,45.147,45.0163,45.119,168184.5
2016-06-29 12:00:00,48.31,48.35,48.17,48.3,120034.5,45.1096,45.147,44.9789,45.1003,120034.5
2016-06-29 12:30:00,48.3,48.32,48.25,48.3,140355.0,45.1003,45.119,45.0536,45.1003,140355.0
2016-06-29 13:00:00,48.3,48.31,48.05,48.05,80164.5,45.1003,45.1096,44.8669,44.8669,80164.5
2016-06-29 13:30:00,48.05,48.09,47.91,48.01,149608.5,44.8669,44.9042,44.7361,44.8295,149608.5
2016-06-29 14:00:00,48.01,48.05,47.9,47.95,108286.5,44.8295,44.8669,44.7268,44.7735,108286.5
2016-06-29 14:30:00,47.95,48.03,47.93,47.99,145138.5,44.7735,44.8482,44.7548,44.8108,145138.5
2016-06-29 15:00:00,47.98,48.09,47.97,48.09,166758.0,44.8015,44.9042,44.7922,44.9042,166758.0
2016-06-29 15:30:00,48.09,48.15,47.98,48.11,368169.0,44.9042,44.9602,44.8015,44.9229,368169.0
2016-06-30 09:30:00,48.06,48.1,47.59,47.76,147417.0,44.8762,44.9135,44.4373,44.5961,147417.0
2016-06-30 10:00:00,47.77,48.09,47.73,48.06,49825.5,44.6054,44.9042,44.5681,44.8762,49825.5
2016-06-30 10:30:00,48.15,48.21,47.96,48.1,71283.0,44.9602,45.0163,44.7828,44.9135,71283.0
2016-06-30 11:00:00,48.08,48.13,47.93,47.98,60949.5,44.8949,44.9416,44.7548,44.8015,60949.5
2016-06-30 11:30:00,47.98,48.07,47.87,47.91,37629.0,44.8015,44.8855,44.6988,44.7361,37629.0
2016-06-30 12:00:00,47.91,48.05,47.83,48.01,89326.5,44.7361,44.8669,44.6614,44.8295,89326.5
2016-06-30 12:30:00,48.01,48.02,47.86,48.01,45670.5,44.8295,44.8388,44.6894,44.8295,45670.5
2016-06-30 13:00:00,48.02,48.07,47.94,47.96,39366.0,44.8388,44.8855,44.7641,44.7828,39366.0
2016-06-30 13:30:00,47.99,47.99,47.82,47.94,131869.5,44.8108,44.8108,44.6521,44.7641,131869.5
2016-06-30 14:00:00,47.94,48.23,47.94,48.06,74995.5,44.7641,45.0349,44.7641,44.8762,74995.5
2016-06-30 14:30:00,48.03,48.1,47.95,48.05,89128.5,44.8482,44.9135,44.7735,44.8669,89128.5
2016-06-30 15:00:00,48.05,48.09,47.98,48.03,96844.5,44.8669,44.9042,44.8015,44.8482,96844.5
2016-06-30 15:30:00,48.03,48.13,47.96,48.01,552750.0,44.8482,44.9416,44.7828,44.8295,552750.0
2016-07-01 09:30:00,48.17,48.34,47.71,47.71,50656.5,44.9789,45.1376,44.5494,44.5494,50656.5
2016-07-01 10:00:00,47.73,47.96,47.72,47.83,53539.5,44.5681,44.7828,44.5587,44.6614,53539.5
2016-07-01 10:30:00,47.85,47.91,47.74,47.9,67309.5,44.6801,44.7361,44.5774,44.7268,67309.5
2016-07-01 11:00:00,47.89,47.99,47.73,47.99,31861.5,44.7175,44.8108,44.5681,44.8108,31861.5
2016-07-01 11:30:00,48.0,48.0,47.75,47.81,38538.0,44.8202,44.8202,44.5867,44.6428,38538.0
2016-07-01 12:00:00,47.81,47.85,47.65,47.8,43497.0,44.6428,44.6801,44.4934,44.6334,43497.0
2016-07-01 12:30:00,47.81,47.85,47.63,47.67,40273.5,44.6428,44.6801,44.4747,44.512,40273.5
2016-07-01 13:00:00,47.67,47.73,47.54,47.67,60030.0,44.512,44.5681,44.3906,44.512,60030.0
2016-07-01 13:30:00,47.66,47.8,47.66,47.79,44160.0,44.5027,44.6334,44.5027,44.6241,44160.0
2016-07-01 14:00:00,47.79,47.79,47.71,47.75,44781.0,44.6241,44.6241,44.5494,44.5867,44781.0
2016-07-01 14:30:00,47.77,47.78,47.67,47.73,39750.0,44.6054,44.6147,44.512,44.5681,39750.0
2016-07-01 15:00:00,47.75,47.84,47.71,47.78,56437.5,44.5867,44.6708,44.5494,44.6147,56437.5
2016-07-01 15:30:00,47.77,47.95,47.72,47.95,167116.5,44.6054,44.7735,44.5587,44.7735,167116.5
2016-07-05 09:30:00,48.13,48.74,48.11,48.74,200070.0,44.9416,45.5111,44.9229,45.5111,200070.0
2016-07-05 10:00:00,48.69,48.78,48.58,48.7,97753.5,45.4645,45.5485,45.3617,45.4738,97753.5
2016-07-05 10:30:00,48.68,48.73,48.59,48.73,121734.0,45.4551,45.5018,45.3711,45.5018,121734.0
2016-07-05 11:00:00,48.73,48.81,48.6,48.73,157152.0,45.5018,45.5765,45.3804,45.5018,157152.0
2016-07-05 11:30:00,48.73,48.73,48.56,48.66,55182.0,45.5018,45.5018,45.3431,45.4364,55182.0
2016-07-05 12:00:00,48.67,48.69,48.61,48.67,40321.5,45.4458,45.4645,45.3898,45.4458,40321.5
2016-07-05 12:30:00,48.65,48.67,48.6,48.65,41328.0,45.4271,45.4458,45.3804,45.4271,41328.0
2016-07-05 13:00:00,48.67,48.69,48.61,48.65,57904.5,45.4458,45.4645,45.3898,45.4271,57904.5
2016-07-05 13:30:00,48.66,48.67,48.56,48.57,43056.0,45.4364,45.4458,45.3431,45.3524,43056.0
2016-07-05 14:00:00,48.57,48.67,48.51,48.61,80116.5,45.3524,45.4458,45.2964,45.3898,80116.5
2016-07-05 14:30:00,48.62,48.65,48.47,48.55,75132.0,45.3991,45.4271,45.259,45.3337,75132.0
2016-07-05 15:00:00,48.55,48.6,48.5,48.59,99090.0,45.3337,45.3804,45.287,45.3711,99090.0
2016-07-05 15:30:00,48.59,48.61,48.49,48.52,257086.5,45.3711,45.3898,45.2777,45.3057,257086.5
2016-07-06 09:30:00,48.47,48.6,48.29,48.48,112780.5,45.259,45.3804,45.091,45.2684,112780.5
2016-07-06 10:00:00,48.5,48.59,48.24,48.27,48204.0,45.287,45.3711,45.0443,45.0723,48204.0
2016-07-06 10:30:00,48.27,48.47,48.12,48.47,42919.5,45.0723,45.259,44.9322,45.259,42919.5
2016-07-06 11:00:00,48.47,48.55,48.44,48.54,41700.0,45.259,45.3337,45.231,45.3244,41700.0
2016-07-06 11:30:00,48.56,48.63,48.46,48.49,78480.0,45.3431,45.4084,45.2497,45.2777,78480.0
2016-07-06 12:00:00,48.51,48.63,48.51,48.58,44871.0,45.2964,45.4084,45.2964,45.3617,44871.0
2016-07-06 12:30:00,48.59,48.63,48.57,48.63,24816.0,45.3711,45.4084,45.3524,45.4084,24816.0
2016-07-06 13:00:00,48.65,48.65,48.57,48.63,26971.5,45.4271,45.4271,45.3524,45.4084,26971.5
2016-07-06 13:30:00,48.65,48.65,48.57,48.6,61272.0,45.4271,45.4271,45.3524,45.3804,61272.0
2016-07-06 14:00:00,48.61,48.65,48.55,48.61,58167.0,45.3898,45.4271,45.3337,45.3898,58167.0
2016-07-06 14:30:00,48.6,48.67,48.52,48.65,55834.5,45.3804,45.4458,45.3057,45.4271,55834.5
2016-07-06 15:00:00,48.65,48.67,48.57,48.62,55791.0,45.4271,45.4458,45.3524,45.3991,55791.0
2016-07-06 15:30:00,48.62,48.7,48.51,48.65,197629.5,45.3991,45.4738,45.2964,45.4271,197629.5
2016-07-07 09:30:00,48.77,48.81,48.43,48.74,131680.5,45.5392,45.5765,45.2217,45.5111,131680.5
2016-07-07 10:00:00,48.76,48.93,48.71,48.9,129349.5,45.5298,45.6886,45.4831,45.6605,129349.5
2016-07-07 10:30:00,48.89,48.89,48.76,48.83,34354.5,45.6512,45.6512,45.5298,45.5952,34354.5
2016-07-07 11:00:00,48.81,49.23,48.77,48.93,134374.5,45.5765,45.9687,45.5392,45.6886,134374.5
2016-07-07 11:30:00,48.97,49.03,48.85,48.89,53662.5,45.7259,45.7819,45.6139,45.6512,53662.5
2016-07-07 12:00:00,48.91,48.93,48.76,48.78,21883.5,45.6699,45.6886,45.5298,45.5485,21883.5
2016-07-07 12:30:00,48.76,48.76,48.51,48.54,12717.0,45.5298,45.5298,45.2964,45.3244,12717.0
2016-07-07 13:00:00,48.52,48.58,48.45,48.52,17434.5,45.3057,45.3617,45.2404,45.3057,17434.5
2016-07-07 13:30:00,48.54,48.59,48.49,48.57,25705.5,45.3244,45.3711,45.2777,45.3524,25705.5
2016-07-07 14:00:00,48.56,48.61,48.5,48.55,31462.5,45.3431,45.3898,45.287,45.3337,31462.5
2016-07-07 14:30:00,48.57,48.64,48.56,48.59,36228.0,45.3524,45.4178,45.3431,45.3711,36228.0
2016-07-07 15:00:00,48.59,48.62,48.53,48.6,40773.0,45.3711,45.3991,45.3151,45.3804,40773.0
2016-07-07 15:30:00,48.6,48.66,48.57,48.59,86434.5,45.3804,45.4364,45.3524,45.3711,86434.5
2016-07-08 09:30:00,48.68,49.12,48.68,48.75,34033.5,45.4551,45.866,45.4551,45.5205,34033.5
2016-07-08 10:00:00,48.75,49.04,48.74,49.04,35023.5,45.5205,45.7913,45.5111,45.7913,35023.5
2016-07-08 10:30:00,49.01,49.01,48.71,48.8,28657.5,45.7633,45.7633,45.4831,45.5672,28657.5
2016-07-08 11:00:00,48.8,48.87,48.71,48.72,26382.0,45.5672,45.6325,45.4831,45.4925,26382.0
2016-07-08 11:30:00,48.73,48.8,48.64,48.75,50961.0,45.5018,45.5672,45.4178,45.5205,50961.0
2016-07-08 12:00:00,48.72,48.74,48.48,48.49,69435.0,45.4925,45.5111,45.2684,45.2777,69435.0
2016-07-08 12:30:00,48.5,48.77,48.47,48.76,29682.0,45.287,45.5392,45.259,45.5298,29682.0
2016-07-08 13:00:00,48.77,48.77,48.72,48.74,40393.5,45.5392,45.5392,45.4925,45.5111,40393.5
2016-07-08 13:30:00,48.73,48.77,48.71,48.77,47334.0,45.5018,45.5392,45.4831,45.5392,47334.0
2016-07-08 14:00:00,48.76,48.91,48.73,48.89,69765.0,45.5298,45.6699,45.5018,45.6512,69765.0
2016-07-08 14:30:00,48.89,48.97,48.87,48.91,72553.5,45.6512,45.7259,45.6325,45.6699,72553.5
2016-07-08 15:00:00,48.91,48.95,48.84,48.87,42748.5,45.6699,45.7072,45.6045,45.6325,42748.5
2016-07-08 15:30:00,48.87,48.91,48.82,48.85,93732.0,45.6325,45.6699,45.5858,45.6139,93732.0
2016-07-11 09:30:00,48.83,49.07,48.83,48.97,44047.5,45.5952,45.8193,45.5952,45.7259,44047.5
2016-07-11 10:00:00,48.95,49.11,48.93,49.02,45738.0,45.7072,45.8566,45.6886,45.7726,45738.0
2016-07-11 10:30:00,49.01,49.17,48.96,49.1,27091.5,45.7633,45.9127,45.7166,45.8473,27091.5
2016-07-11 11:00:00,49.13,49.15,48.99,49.05,31636.5,45.8753,45.894,45.7446,45.8006,31636.5
2016-07-11 11:30:00,49.03,49.12,48.99,49.09,17956.5,45.7819,45.866,45.7446,45.838,17956.5
2016-07-11 12:00:00,49.11,49.15,49.05,49.1,13380.0,45.8566,45.894,45.8006,45.8473,13380.0
2016-07-11 12:30:00,49.11,49.11,49.05,49.07,15339.0,45.8566,45.8566,45.8006,45.8193,15339.0
2016-07-11 13:00:00,49.05,49.05,48.98,49.01,9165.0,45.8006,45.8006,45.7352,45.7633,9165.0
2016-07-11 13:30:00,49.0,49.06,49.0,49.02,31527.0,45.7539,45.8099,45.7539,45.7726,31527.0
2016-07-11 14:00:00,49.02,49.05,48.99,49.01,44014.5,45.7726,45.8006,45.7446,45.7633,44014.5
2016-07-11 14:30:00,49.01,49.03,48.87,48.93,33409.5,45.7633,45.7819,45.6325,45.6886,33409.5
2016-07-11 15:00:00,48.93,48.96,48.87,48.89,41682.0,45.6886,45.7166,45.6325,45.6512,41682.0
2016-07-11 15:30:00,48.88,48.89,48.79,48.86,165025.5,45.6419,45.6512,45.5578,45.6232,165025.5
2016-07-12 09:30:00,49.05,49.16,48.62,48.71,43068.0,45.8006,45.9033,45.3991,45.4831,43068.0
2016-07-12 10:00:00,48.71,48.87,48.7,48.77,50805.0,45.4831,45.6325,45.4738,45.5392,50805.0
2016-07-12 10:30:00,48.78,48.93,48.72,48.86,46249.5,45.5485,45.6886,45.4925,45.6232,46249.5
2016-07-12 11:00:00,48.83,48.87,48.73,48.81,41995.5,45.5952,45.6325,45.5018,45.5765,41995.5
2016-07-12 11:30:00,48.81,48.94,48.75,48.85,59844.0,45.5765,45.6979,45.5205,45.6139,59844.0
2016-07-12 12:00:00,48.85,48.94,48.81,48.85,28293.0,45.6139,45.6979,45.5765,45.6139,28293.0
2016-07-12 12:30:00,48.86,48.91,48.81,48.86,21750.0,45.6232,45.6699,45.5765,45.6232,21750.0
2016-07-12 13:00:00,48.85,48.87,48.79,48.81,28978.5,45.6139,45.6325,45.5578,45.5765,28978.5
2016-07-12 13:30:00,48.82,48.87,48.61,48.63,53652.0,45.5858,45.6325,45.3898,45.4084,53652.0
2016-07-12 14:00:00,48.63,48.65,48.53,48.59,70857.0,45.4084,45.4271,45.3151,45.3711,70857.0
2016-07-12 14:30:00,48.6,48.64,48.53,48.61,63415.5,45.3804,45.4178,45.3151,45.3898,63415.5
2016-07-12 15:00:00,48.61,48.63,48.47,48.53,74184.0,45.3898,45.4084,45.259,45.3151,74184.0
2016-07-12 15:30:00,48.53,48.58,48.44,48.47,203211.0,45.3151,45.3617,45.231,45.259,203211.0
2016-07-13 09:30:00,48.45,48.92,48.3,48.85,52153.5,45.2404,45.6792,45.1003,45.6139,52153.5
2016-07-13 10:00:00,48.87,49.15,48.77,48.98,209083.5,45.6325,45.894,45.5392,45.7352,209083.5
2016-07-13 10:30:00,48.97,49.01,48.63,48.83,81942.0,45.7259,45.7633,45.4084,45.5952,81942.0
2016-07-13 11:00:00,48.84,48.87,48.79,48.85,74067.0,45.6045,45.6325,45.5578,45.6139,74067.0
2016-07-13 11:30:00,48.83,48.85,48.62,48.67,57133.5,45.5952,45.6139,45.3991,45.4458,57133.5
2016-07-13 12:00:00,48.67,48.78,48.63,48.63,45825.0,45.4458,45.5485,45.4084,45.4084,45825.0
2016-07-13 12:30:00,48.64,48.68,48.55,48.61,33576.0,45.4178,45.4551,45.3337,45.3898,33576.0
2016-07-13 13:00:00,48.61,48.69,48.59,48.63,43698.0,45.3898,45.4645,45.3711,45.4084,43698.0
2016-07-13 13:30:00,48.62,48.65,48.54,48.6,52627.5,45.3991,45.4271,45.3244,45.3804,52627.5
2016-07-13 14:00:00,48.6,48.76,48.58,48.69,53688.0,45.3804,45.5298,45.3617,45.4645,53688.0
2016-07-13 14:30:00,48.68,48.9,48.63,48.9,66859.5,45.4551,45.6605,45.4084,45.6605,66859.5
2016-07-13 15:00:00,48.9,48.99,48.9,48.94,115932.0,45.6605,45.7446,45.6605,45.6979,115932.0
2016-07-13 15:30:00,48.93,48.97,48.78,48.79,102198.0,45.6886,45.7259,45.5485,45.5578,102198.0
2016-07-14 09:30:00,49.17,49.24,48.75,49.02,126489.0,45.9127,45.978,45.5205,45.7726,126489.0
2016-07-14 10:00:00,49.05,49.27,49.0,49.23,85218.0,45.8006,46.006,45.7539,45.9687,85218.0
2016-07-14 10:30:00,49.23,49.36,49.19,49.28,105475.5,45.9687,46.0901,45.9313,46.0154,105475.5
2016-07-14 11:00:00,49.28,49.57,49.19,49.2,314493.0,46.0154,46.2862,45.9313,45.9407,314493.0
2016-07-14 11:30:00,49.18,49.24,49.03,49.03,58687.5,45.922,45.978,45.7819,45.7819,58687.5
2016-07-14 12:00:00,49.05,49.06,48.91,49.01,34449.0,45.8006,45.8099,45.6699,45.7633,34449.0
2016-07-14 12:30:00,49.01,49.19,48.97,49.19,30256.5,45.7633,45.9313,45.7259,45.9313,30256.5
2016-07-14 13:00:00,49.17,49.17,49.03,49.05,24132.0,45.9127,45.9127,45.7819,45.8006,24132.0
2016-07-14 13:30:00,49.05,49.07,49.0,49.05,41836.5,45.8006,45.8193,45.7539,45.8006,41836.5
2016-07-14 14:00:00,49.05,49.11,49.03,49.06,47763.0,45.8006,45.8566,45.7819,45.8099,47763.0
2016-07-14 14:30:00,49.05,49.06,49.03,49.03,49369.5,45.8006,45.8099,45.7819,45.7819,49369.5
2016-07-14 15:00:00,49.03,49.09,49.03,49.06,53932.5,45.7819,45.838,45.7819,45.8099,53932.5
2016-07-14 15:30:00,49.05,49.07,48.98,49.0,132457.5,45.8006,45.8193,45.7352,45.7539,132457.5
2016-07-15 09:30:00,49.14,49.14,48.73,48.75,47290.5,45.8846,45.8846,45.5018,45.5205,47290.5
2016-07-15 10:00:00,48.76,48.81,48.7,48.76,89164.5,45.5298,45.5765,45.4738,45.5298,89164.5
2016-07-15 10:30:00,48.77,48.77,48.66,48.73,130507.5,45.5392,45.5392,45.4364,45.5018,130507.5
2016-07-15 11:00:00,48.73,48.81,48.65,48.75,102670.5,45.5018,45.5765,45.4271,45.5205,102670.5
2016-07-15 11:30:00,48.75,48.75,48.69,48.73,42207.0,45.5205,45.5205,45.4645,45.5018,42207.0
2016-07-15 12:00:00,48.73,48.8,48.71,48.8,83280.0,45.5018,45.5672,45.4831,45.5672,83280.0
2016-07-15 12:30:00,48.8,48.97,48.69,48.96,87384.0,45.5672,45.7259,45.4645,45.7166,87384.0
2016-07-15 13:00:00,48.97,49.01,48.92,48.97,53941.5,45.7259,45.7633,45.6792,45.7259,53941.5
2016-07-15 13:30:00,48.98,49.05,48.94,49.0,44083.5,45.7352,45.8006,45.6979,45.7539,44083.5
2016-07-15 14:00:00,49.0,49.03,48.93,48.97,47361.0,45.7539,45.7819,45.6886,45.7259,47361.0
2016-07-15 14:30:00,48.97,48.99,48.94,48.97,62494.5,45.7259,45.7446,45.6979,45.7259,62494.5
2016-07-15 15:00:00,48.97,48.99,48.9,48.96,53050.5,45.7259,45.7446,45.6605,45.7166,53050.5
2016-07-15 15:30:00,48.96,48.99,48.77,48.79,348247.5,45.7166,45.7446,45.5392,45.5578,348247.5
2016-07-18 09:30:00,49.03,49.24,48.65,49.09,57300.0,45.7819,45.978,45.4271,45.838,57300.0
2016-07-18 10:00:00,49.07,49.17,49.07,49.09,24883.5,45.8193,45.9127,45.8193,45.838,24883.5
2016-07-18 10:30:00,49.09,49.17,49.05,49.09,32208.0,45.838,45.9127,45.8006,45.838,32208.0
2016-07-18 11:00:00,49.09,49.13,48.93,48.95,12075.0,45.838,45.8753,45.6886,45.7072,12075.0
2016-07-18 11:30:00,48.95,48.95,48.8,48.87,22113.0,45.7072,45.7072,45.5672,45.6325,22113.0
2016-07-18 12:00:00,48.85,48.91,48.84,48.89,18340.5,45.6139,45.6699,45.6045,45.6512,18340.5
2016-07-18 12:30:00,48.89,48.92,48.82,48.85,35109.0,45.6512,45.6792,45.5858,45.6139,35109.0
2016-07-18 13:00:00,48.87,48.9,48.81,48.87,25251.0,45.6325,45.6605,45.5765,45.6325,25251.0
2016-07-18 13:30:00,48.87,48.87,48.79,48.83,22285.5,45.6325,45.6325,45.5578,45.5952,22285.5
2016-07-18 14:00:00,48.82,48.85,48.76,48.79,29737.5,45.5858,45.6139,45.5298,45.5578,29737.5
2016-07-18 14:30:00,48.78,48.81,48.65,48.65,42159.0,45.5485,45.5765,45.4271,45.4271,42159.0
2016-07-18 15:00:00,48.64,48.67,48.57,48.64,46639.5,45.4178,45.4458,45.3524,45.4178,46639.5
2016-07-18 15:30:00,48.65,48.78,48.63,48.69,157270.5,45.4271,45.5485,45.4084,45.4645,157270.5
2016-07-19 09:30:00,48.44,48.71,48.43,48.52,51757.5,45.231,45.4831,45.2217,45.3057,51757.5
2016-07-19 10:00:00,48.53,48.74,48.51,48.72,13930.5,45.3151,45.5111,45.2964,45.4925,13930.5
2016-07-19 10:30:00,48.71,48.71,48.53,48.55,25555.5,45.4831,45.4831,45.3151,45.3337,25555.5
2016-07-19 11:00:00,48.55,48.59,48.49,48.53,30297.0,45.3337,45.3711,45.2777,45.3151,30297.0
2016-07-19 11:30:00,48.54,48.61,48.45,48.51,50565.0,45.3244,45.3898,45.2404,45.2964,50565.0
2016-07-19 12:00:00,48.51,48.52,48.41,48.47,32032.5,45.2964,45.3057,45.203,45.259,32032.5
2016-07-19 12:30:00,48.45,48.51,48.42,48.49,27187.5,45.2404,45.2964,45.2123,45.2777,27187.5
2016-07-19 13:00:00,48.49,48.52,48.42,48.47,29107.5,45.2777,45.3057,45.2123,45.259,29107.5
2016-07-19 13:30:00,48.46,48.53,48.45,48.5,46050.0,45.2497,45.3151,45.2404,45.287,46050.0
2016-07-19 14:00:00,48.49,48.51,48.46,48.46,37008.0,45.2777,45.2964,45.2497,45.2497,37008.0
2016-07-19 14:30:00,48.47,48.51,48.45,48.5,47248.5,45.259,45.2964,45.2404,45.287,47248.5
2016-07-19 15:00:00,48.5,48.89,48.5,48.86,72961.5,45.287,45.6512,45.287,45.6232,72961.5
2016-07-19 15:30:00,48.83,48.95,48.83,48.95,120222.0,45.5952,45.7072,45.5952,45.7072,120222.0
2016-07-20 09:30:00,48.87,49.08,48.81,48.99,29617.5,45.6325,45.8286,45.5765,45.7446,29617.5
2016-07-20 10:00:00,48.98,49.21,48.98,49.21,47403.0,45.7352,45.95,45.7352,45.95,47403.0
2016-07-20 10:30:00,49.19,49.21,49.11,49.14,45126.0,45.9313,45.95,45.8566,45.8846,45126.0
2016-07-20 11:00:00,49.15,49.27,49.12,49.21,46272.0,45.894,46.006,45.866,45.95,46272.0
2016-07-20 11:30:00,49.21,49.29,49.13,49.29,53476.5,45.95,46.0247,45.8753,46.0247,53476.5
2016-07-20 12:00:00,49.27,49.3,49.19,49.22,44514.0,46.006,46.034,45.9313,45.9593,44514.0
2016-07-20 12:30:00,49.22,49.29,49.21,49.28,35844.0,45.9593,46.0247,45.95,46.0154,35844.0
2016-07-20 13:00:00,49.26,49.29,49.19,49.23,36546.0,45.9967,46.0247,45.9313,45.9687,36546.0
2016-07-20 13:30:00,49.23,49.27,49.21,49.27,44778.0,45.9687,46.006,45.95,46.006,44778.0
2016-07-20 14:00:00,49.27,49.38,49.23,49.38,46507.5,46.006,46.1087,45.9687,46.1087,46507.5
2016-07-20 14:30:00,49.37,49.49,49.33,49.37,66508.5,46.0994,46.2115,46.0621,46.0994,66508.5
2016-07-20 15:00:00,49.36,49.51,49.36,49.5,78318.0,46.0901,46.2301,46.0901,46.2208,78318.0
2016-07-20 15:30:00,49.49,49.51,49.41,49.45,282426.0,46.2115,46.2301,46.1368,46.1741,282426.0
2016-07-21 09:30:00,49.45,49.46,48.99,48.99,49864.5,46.1741,46.1834,45.7446,45.7446,49864.5
2016-07-21 10:00:00,49.03,49.09,48.93,49.09,34474.5,45.7819,45.838,45.6886,45.838,34474.5
2016-07-21 10:30:00,49.08,49.32,48.98,49.32,56362.5,45.8286,46.0527,45.7352,46.0527,56362.5
2016-07-21 11:00:00,49.32,49.47,49.29,49.46,61935.0,46.0527,46.1928,46.0247,46.1834,61935.0
2016-07-21 11:30:00,49.49,49.49,49.3,49.32,71685.0,46.2115,46.2115,46.034,46.0527,71685.0
2016-07-21 12:00:00,49.32,49.33,49.2,49.23,39762.0,46.0527,46.0621,45.9407,45.9687,39762.0
2016-07-21 12:30:00,49.23,49.29,49.21,49.23,34336.5,45.9687,46.0247,45.95,45.9687,34336.5
2016-07-21 13:00:00,49.23,49.27,49.21,49.26,75961.5,45.9687,46.006,45.95,45.9967,75961.5
2016-07-21 13:30:00,49.26,49.27,49.16,49.23,30286.5,45.9967,46.006,45.9033,45.9687,30286.5
2016-07-21 14:00:00,49.23,49.3,49.23,49.26,59809.5,45.9687,46.034,45.9687,45.9967,59809.5
2016-07-21 14:30:00,49.25,49.37,49.23,49.35,38913.0,45.9874,46.0994,45.9687,46.0807,38913.0
2016-07-21 15:00:00,49.36,49.47,49.33,49.43,46053.0,46.0901,46.1928,46.0621,46.1554,46053.0
2016-07-21 15:30:00,49.44,49.47,49.43,49.47,161694.0,46.1648,46.1928,46.1554,46.1928,161694.0
2016-07-22 09:30:00,49.28,49.45,48.97,48.99,48880.5,46.0154,46.1741,45.7259,45.7446,48880.5
2016-07-22 10:00:00,48.99,49.08,48.91,48.96,34872.0,45.7446,45.8286,45.6699,45.7166,34872.0
2016-07-22 10:30:00,48.97,49.07,48.95,49.05,63846.0,45.7259,45.8193,45.7072,45.8006,63846.0
2016-07-22 11:00:00,49.05,49.07,48.95,49.06,47799.0,45.8006,45.8193,45.7072,45.8099,47799.0
2016-07-22 11:30:00,49.06,49.09,49.05,49.07,41797.5,45.8099,45.838,45.8006,45.8193,41797.5
2016-07-22 12:00:00,49.07,49.16,49.05,49.11,41817.0,45.8193,45.9033,45.8006,45.8566,41817.0
2016-07-22 12:30:00,49.11,49.15,49.07,49.11,44550.0,45.8566,45.894,45.8193,45.8566,44550.0
2016-07-22 13:00:00,49.12,49.15,49.11,49.15,29257.5,45.866,45.894,45.8566,45.894,29257.5
2016-07-22 13:30:00,49.15,49.21,49.13,49.15,33354.0,45.894,45.95,45.8753,45.894,33354.0
2016-07-22 14:00:00,49.14,49.14,49.07,49.13,47349.0,45.8846,45.8846,45.8193,45.8753,47349.0
2016-07-22 14:30:00,49.12,49.23,49.12,49.16,52710.0,45.866,45.9687,45.866,45.9033,52710.0
2016-07-22 15:00:00,49.17,49.22,49.16,49.16,41107.5,45.9127,45.9593,45.9033,45.9033,41107.5
2016-07-22 15:30:00,49.17,49.35,49.17,49.35,183736.5,45.9127,46.0807,45.9127,46.0807,183736.5
2016-07-25 09:30:00,49.11,49.32,48.97,49.15,33960.0,45.8566,46.0527,45.7259,45.894,33960.0
2016-07-25 10:00:00,49.16,49.34,49.09,49.31,28726.5,45.9033,46.0714,45.838,46.0434,28726.5
2016-07-25 10:30:00,49.31,49.31,49.17,49.24,70177.5,46.0434,46.0434,45.9127,45.978,70177.5
2016-07-25 11:00:00,49.25,49.29,49.16,49.17,98844.0,45.9874,46.0247,45.9033,45.9127,98844.0
2016-07-25 11:30:00,49.17,49.17,49.09,49.12,42346.5,45.9127,45.9127,45.838,45.866,42346.5
2016-07-25 12:00:00,49.12,49.29,49.1,49.17,229143.0,45.866,46.0247,45.8473,45.9127,229143.0
2016-07-25 12:30:00,49.15,49.2,49.15,49.19,37626.0,45.894,45.9407,45.894,45.9313,37626.0
2016-07-25 13:00:00,49.19,49.25,49.17,49.25,66363.0,45.9313,45.9874,45.9127,45.9874,66363.0
2016-07-25 13:30:00,49.23,49.24,49.16,49.23,28039.5,45.9687,45.978,45.9033,45.9687,28039.5
2016-07-25 14:00:00,49.2,49.25,49.14,49.14,48913.5,45.9407,45.9874,45.8846,45.8846,48913.5
2016-07-25 14:30:00,49.13,49.21,49.09,49.16,25351.5,45.8753,45.95,45.838,45.9033,25351.5
2016-07-25 15:00:00,49.16,49.23,49.14,49.2,44595.0,45.9033,45.9687,45.8846,45.9407,44595.0
2016-07-25 15:30:00,49.21,49.36,49.21,49.34,192589.5,45.95,46.0901,45.95,46.0714,192589.5
2016-07-26 09:30:00,49.28,49.53,49.28,49.41,45255.0,46.0154,46.2488,46.0154,46.1368,45255.0
2016-07-26 10:00:00,49.42,49.42,49.32,49.41,35085.0,46.1461,46.1461,46.0527,46.1368,35085.0
2016-07-26 10:30:00,49.41,49.55,49.37,49.52,56161.5,46.1368,46.2675,46.0994,46.2395,56161.5
2016-07-26 11:00:00,49.5,49.51,49.37,49.44,91365.0,46.2208,46.2301,46.0994,46.1648,91365.0
2016-07-26 11:30:00,49.43,49.52,49.37,49.46,84894.0,46.1554,46.2395,46.0994,46.1834,84894.0
2016-07-26 12:00:00,49.47,49.5,49.36,49.45,77724.0,46.1928,46.2208,46.0901,46.1741,77724.0
2016-07-26 12:30:00,49.45,49.47,49.39,49.43,26892.0,46.1741,46.1928,46.1181,46.1554,26892.0
2016-07-26 13:00:00,49.43,49.49,49.37,49.41,70434.0,46.1554,46.2115,46.0994,46.1368,70434.0
2016-07-26 13:30:00,49.41,49.48,49.36,49.38,134758.5,46.1368,46.2021,46.0901,46.1087,134758.5
2016-07-26 14:00:00,49.39,49.47,49.36,49.41,126723.0,46.1181,46.1928,46.0901,46.1368,126723.0
2016-07-26 14:30:00,49.42,49.55,49.4,49.52,44749.5,46.1461,46.2675,46.1274,46.2395,44749.5
2016-07-26 15:00:00,49.52,49.55,49.47,49.47,154429.5,46.2395,46.2675,46.1928,46.1928,154429.5
2016-07-26 15:30:00,49.47,49.69,49.47,49.64,216430.5,46.1928,46.3982,46.1928,46.3515,216430.5
2016-07-27 09:30:00,49.88,49.94,49.27,49.32,48460.5,46.5756,46.6316,46.006,46.0527,48460.5
2016-07-27 10:00:00,49.39,49.39,49.19,49.25,75880.5,46.1181,46.1181,45.9313,45.9874,75880.5
2016-07-27 10:30:00,49.25,49.28,49.04,49.11,112450.5,45.9874,46.0154,45.7913,45.8566,112450.5
2016-07-27 11:00:00,49.12,49.21,48.67,48.81,105736.5,45.866,45.95,45.4458,45.5765,105736.5
2016-07-27 11:30:00,48.85,49.23,48.85,49.21,46456.5,45.6139,45.9687,45.6139,45.95,46456.5
2016-07-27 12:00:00,49.21,49.29,49.04,49.04,53725.5,45.95,46.0247,45.7913,45.7913,53725.5
2016-07-27 12:30:00,49.03,49.25,49.03,49.1,22708.5,45.7819,45.9874,45.7819,45.8473,22708.5
2016-07-27 13:00:00,49.09,49.17,49.02,49.11,33081.0,45.838,45.9127,45.7726,45.8566,33081.0
2016-07-27 13:30:00,49.1,49.18,49.03,49.14,24177.0,45.8473,45.922,45.7819,45.8846,24177.0
2016-07-27 14:00:00,49.13,49.29,48.95,49.24,50566.5,45.8753,46.0247,45.7072,45.978,50566.5
2016-07-27 14:30:00,49.24,49.33,49.19,49.31,47685.0,45.978,46.0621,45.9313,46.0434,47685.0
2016-07-27 15:00:00,49.32,49.38,49.28,49.34,43054.5,46.0527,46.1087,46.0154,46.0714,43054.5
2016-07-27 15:30:00,49.33,49.36,49.27,49.27,115693.5,46.0621,46.0901,46.006,46.006,115693.5
2016-07-28 09:30:00,49.17,49.51,49.14,49.37,265017.0,45.9819,46.2998,45.9538,46.1689,265017.0
2016-07-28 10:00:00,49.33,49.4,49.15,49.28,89088.0,46.1315,46.1969,45.9632,46.0847,89088.0
2016-07-28 10:30:00,49.28,49.3,49.19,49.22,35692.5,46.0847,46.1034,46.0006,46.0286,35692.5
2016-07-28 11:00:00,49.21,49.29,49.17,49.27,21337.5,46.0193,46.0941,45.9819,46.0754,21337.5
2016-07-28 11:30:00,49.27,49.29,49.15,49.27,29940.0,46.0754,46.0941,45.9632,46.0754,29940.0
2016-07-28 12:00:00,49.27,49.35,49.18,49.25,23719.5,46.0754,46.1502,45.9912,46.0567,23719.5
2016-07-28 12:30:00,49.25,49.29,49.17,49.25,16042.5,46.0567,46.0941,45.9819,46.0567,16042.5
2016-07-28 13:00:00,49.25,49.31,49.22,49.28,28096.5,46.0567,46.1128,46.0286,46.0847,28096.5
2016-07-28 13:30:00,49.31,49.52,49.27,49.47,27033.0,46.1128,46.3092,46.0754,46.2624,27033.0
2016-07-28 14:00:00,49.5,49.54,49.41,49.45,17077.5,46.2905,46.3279,46.2063,46.2437,17077.5
2016-07-28 14:30:00,49.45,49.57,49.37,49.57,19924.5,46.2437,46.3559,46.1689,46.3559,19924.5
2016-07-28 15:00:00,49.57,49.63,49.55,49.6,26931.0,46.3559,46.412,46.3372,46.384,26931.0
2016-07-28 15:30:00,49.6,49.61,49.53,49.55,101319.0,46.384,46.3933,46.3185,46.3372,101319.0
2016-07-29 09:30:00,49.43,49.59,49.17,49.31,78328.5,46.315,46.4649,46.0714,46.2026,78328.5
2016-07-29 10:00:00,49.31,49.4,49.14,49.31,48835.5,46.2026,46.2869,46.0433,46.2026,48835.5
2016-07-29 10:30:00,49.26,49.5,49.23,49.45,70399.5,46.1557,46.3806,46.1276,46.3337,70399.5
2016-07-29 11:00:00,49.45,49.48,49.33,49.41,110574.0,46.3337,46.3618,46.2213,46.2963,110574.0
2016-07-29 11:30:00,49.43,49.51,49.41,49.42,229729.5,46.315,46.39,46.2963,46.3056,229729.5
2016-07-29 12:00:00,49.42,49.5,49.41,49.41,38004.0,46.3056,46.3806,46.2963,46.2963,38004.0
2016-07-29 12:30:00,49.43,49.48,49.39,49.44,20437.5,46.315,46.3618,46.2775,46.3244,20437.5
2016-07-29 13:00:00,49.45,49.46,49.39,49.45,28176.0,46.3337,46.3431,46.2775,46.3337,28176.0
2016-07-29 13:30:00,49.44,49.62,49.44,49.55,33079.5,46.3244,46.493,46.3244,46.4274,33079.5
2016-07-29 14:00:00,49.54,49.6,49.53,49.59,46096.5,46.4181,46.4743,46.4087,46.4649,46096.5
2016-07-29 14:30:00,49.59,49.6,49.53,49.59,57198.0,46.4649,46.4743,46.4087,46.4649,57198.0
2016-07-29 15:00:00,49.59,49.59,49.55,49.59,99267.0,46.4649,46.4649,46.4274,46.4649,99267.0
2016-07-29 15:30:00,49.59,49.71,49.57,49.65,276333.0,46.4649,46.5773,46.4462,46.5211,276333.0
2016-08-01 09:30:00,49.82,49.86,49.52,49.57,46557.0,46.6804,46.7179,46.3993,46.4462,46557.0
2016-08-01 10:00:00,49.56,49.78,49.46,49.69,39228.0,46.4368,46.6429,46.3431,46.5586,39228.0
2016-08-01 10:30:00,49.67,49.67,49.43,49.49,33756.0,46.5399,46.5399,46.315,46.3712,33756.0
2016-08-01 11:00:00,49.45,49.67,49.45,49.6,33253.5,46.3337,46.5399,46.3337,46.4743,33253.5
2016-08-01 11:30:00,49.61,49.65,49.43,49.49,14247.0,46.4836,46.5211,46.315,46.3712,14247.0
2016-08-01 12:00:00,49.47,49.47,49.31,49.39,26047.5,46.3525,46.3525,46.2026,46.2775,26047.5
2016-08-01 12:30:00,49.41,49.49,49.4,49.45,13923.0,46.2963,46.3712,46.2869,46.3337,13923.0
2016-08-01 13:00:00,49.43,49.53,49.39,49.52,26184.0,46.315,46.4087,46.2775,46.3993,26184.0
2016-08-01 13:30:00,49.5,49.52,49.37,49.52,27550.5,46.3806,46.3993,46.2588,46.3993,27550.5
2016-08-01 14:00:00,49.53,49.55,49.43,49.5,25174.5,46.4087,46.4274,46.315,46.3806,25174.5
2016-08-01 14:30:00,49.48,49.55,49.47,49.5,29535.0,46.3618,46.4274,46.3525,46.3806,29535.0
2016-08-01 15:00:00,49.5,49.53,49.47,49.49,27670.5,46.3806,46.4087,46.3525,46.3712,27670.5
2016-08-01 15:30:00,49.48,49.51,49.45,49.47,101488.5,46.3618,46.39,46.3337,46.3525,101488.5
2016-08-02 09:30:00,49.53,49.64,49.09,49.12,42289.5,46.4087,46.5118,45.9964,46.0245,42289.5
2016-08-02 10:00:00,49.12,49.21,49.08,49.11,24591.0,46.0245,46.1089,45.987,46.0152,24591.0
2016-08-02 10:30:00,49.12,49.12,48.91,48.95,87906.0,46.0245,46.0245,45.8278,45.8652,87906.0
2016-08-02 11:00:00,48.95,49.03,48.92,48.95,46861.5,45.8652,45.9402,45.8371,45.8652,46861.5
2016-08-02 11:30:00,48.93,49.01,48.92,48.95,43209.0,45.8465,45.9215,45.8371,45.8652,43209.0
2016-08-02 12:00:00,48.95,49.01,48.92,48.96,33360.0,45.8652,45.9215,45.8371,45.8746,33360.0
2016-08-02 12:30:00,48.97,48.99,48.93,48.93,32134.5,45.884,45.9027,45.8465,45.8465,32134.5
2016-08-02 13:00:00,48.95,48.97,48.83,48.95,30181.5,45.8652,45.884,45.7528,45.8652,30181.5
2016-08-02 13:30:00,48.95,49.01,48.88,48.89,31282.5,45.8652,45.9215,45.7997,45.809,31282.5
2016-08-02 14:00:00,48.89,48.91,48.85,48.87,45670.5,45.809,45.8278,45.7715,45.7903,45670.5
2016-08-02 14:30:00,48.85,48.9,48.84,48.89,87517.5,45.7715,45.8184,45.7622,45.809,87517.5
2016-08-02 15:00:00,48.89,48.95,48.87,48.94,40239.0,45.809,45.8652,45.7903,45.8559,40239.0
2016-08-02 15:30:00,48.95,49.03,48.93,48.99,98935.5,45.8652,45.9402,45.8465,45.9027,98935.5
2016-08-03 09:30:00,48.85,48.87,48.49,48.61,30430.5,45.7715,45.7903,45.4342,45.5467,30430.5
2016-08-03 10:00:00,48.63,48.66,48.47,48.47,39382.5,45.5654,45.5935,45.4155,45.4155,39382.5
2016-08-03 10:30:00,48.46,48.57,48.38,48.54,39297.0,45.4061,45.5092,45.3312,45.4811,39297.0
2016-08-03 11:00:00,48.53,48.55,48.45,48.49,60157.5,45.4717,45.4904,45.3968,45.4342,60157.5
2016-08-03 11:30:00,48.49,48.55,48.43,48.53,72100.5,45.4342,45.4904,45.378,45.4717,72100.5
2016-08-03 12:00:00,48.53,48.55,48.44,48.53,75466.5,45.4717,45.4904,45.3874,45.4717,75466.5
2016-08-03 12:30:00,48.52,48.77,48.49,48.67,41439.0,45.4623,45.6966,45.4342,45.6029,41439.0
2016-08-03 13:00:00,48.67,48.68,48.6,48.66,27499.5,45.6029,45.6123,45.5373,45.5935,27499.5
2016-08-03 13:30:00,48.66,48.75,48.62,48.64,32515.5,45.5935,45.6778,45.556,45.5748,32515.5
2016-08-03 14:00:00,48.64,48.66,48.56,48.59,36031.5,45.5748,45.5935,45.4998,45.5279,36031.5
2016-08-03 14:30:00,48.59,48.69,48.57,48.65,29068.5,45.5279,45.6216,45.5092,45.5841,29068.5
2016-08-03 15:00:00,48.65,48.67,48.46,48.53,92379.0,45.5841,45.6029,45.4061,45.4717,92379.0
2016-08-03 15:30:00,48.53,48.65,48.45,48.58,296734.5,45.4717,45.5841,45.3968,45.5186,296734.5
2016-08-04 09:30:00,49.06,51.04,48.95,50.02,340600.5,45.9683,47.8235,45.8652,46.8678,340600.5
2016-08-04 10:00:00,50.03,50.33,49.97,50.3,188053.5,46.8772,47.1583,46.821,47.1302,188053.5
2016-08-04 10:30:00,50.3,50.52,50.3,50.47,174696.0,47.1302,47.3363,47.1302,47.2895,174696.0
2016-08-04 11:00:00,50.48,50.5,50.21,50.29,131170.5,47.2988,47.3176,47.0458,47.1208,131170.5
2016-08-04 11:30:00,50.28,50.55,50.25,50.48,226741.5,47.1114,47.3644,47.0833,47.2988,226741.5
2016-08-04 12:00:00,50.48,50.62,50.31,50.55,435244.5,47.2988,47.43,47.1395,47.3644,435244.5
2016-08-04 12:30:00,50.55,50.63,50.21,50.31,383155.5,47.3644,47.4394,47.0458,47.1395,383155.5
2016-08-04 13:00:00,50.29,50.51,50.29,50.44,137658.0,47.1208,47.3269,47.1208,47.2613,137658.0
2016-08-04 13:30:00,50.45,50.45,50.28,50.37,73564.5,47.2707,47.2707,47.1114,47.1958,73564.5
2016-08-04 14:00:00,50.37,50.54,50.26,50.49,186279.0,47.1958,47.355,47.0927,47.3082,186279.0
2016-08-04 14:30:00,50.49,50.55,50.44,50.49,231913.5,47.3082,47.3644,47.2613,47.3082,231913.5
2016-08-04 15:00:00,50.49,50.62,50.47,50.59,350050.5,47.3082,47.43,47.2895,47.4019,350050.5
2016-08-04 15:30:00,50.59,50.73,50.47,50.55,632319.0,47.4019,47.5331,47.2895,47.3644,632319.0
2016-08-05 09:30:00,50.75,51.13,50.47,51.03,179349.0,47.5518,47.9079,47.2895,47.8142,179349.0
2016-08-05 10:00:00,51.03,51.07,50.91,51.03,143925.0,47.8142,47.8516,47.7017,47.8142,143925.0
2016-08-05 10:30:00,51.03,51.47,50.97,51.37,160021.5,47.8142,48.2264,47.7579,48.1327,160021.5
2016-08-05 11:00:00,51.37,51.41,51.04,51.17,124834.5,48.1327,48.1702,47.8235,47.9453,124834.5
2016-08-05 11:30:00,51.17,51.26,50.99,51.24,106356.0,47.9453,48.0297,47.7767,48.0109,106356.0
2016-08-05 12:00:00,51.25,51.27,51.11,51.14,115522.5,48.0203,48.039,47.8891,47.9172,115522.5
2016-08-05 12:30:00,51.14,51.35,51.11,51.31,108073.5,47.9172,48.114,47.8891,48.0765,108073.5
2016-08-05 13:00:00,51.29,51.29,51.09,51.2,81504.0,48.0578,48.0578,47.8704,47.9734,81504.0
2016-08-05 13:30:00,51.19,51.31,51.19,51.28,73654.5,47.9641,48.0765,47.9641,48.0484,73654.5
2016-08-05 14:00:00,51.27,51.66,51.27,51.65,112873.5,48.039,48.4045,48.039,48.3951,112873.5
2016-08-05 14:30:00,51.63,51.74,51.47,51.55,162229.5,48.3764,48.4794,48.2264,48.3014,162229.5
2016-08-05 15:00:00,51.54,51.94,51.49,51.92,184486.5,48.292,48.6668,48.2452,48.6481,184486.5
2016-08-05 15:30:00,51.93,51.93,51.59,51.67,275227.5,48.6574,48.6574,48.3389,48.4138,275227.5
2016-08-08 09:30:00,51.71,51.73,51.25,51.43,73152.0,48.4513,48.4701,48.0203,48.189,73152.0
2016-08-08 10:00:00,51.45,51.58,51.34,51.37,49738.5,48.2077,48.3295,48.1046,48.1327,49738.5
2016-08-08 10:30:00,51.37,51.37,51.28,51.31,98769.0,48.1327,48.1327,48.0484,48.0765,98769.0
2016-08-08 11:00:00,51.31,51.35,51.25,51.35,94393.5,48.0765,48.114,48.0203,48.114,94393.5
2016-08-08 11:30:00,51.35,51.42,51.27,51.27,100494.0,48.114,48.1796,48.039,48.039,100494.0
2016-08-08 12:00:00,51.27,51.39,51.27,51.38,48984.0,48.039,48.1515,48.039,48.1421,48984.0
2016-08-08 12:30:00,51.36,51.4,51.29,51.34,64450.5,48.1234,48.1608,48.0578,48.1046,64450.5
2016-08-08 13:00:00,51.34,51.44,51.29,51.32,81991.5,48.1046,48.1983,48.0578,48.0859,81991.5
2016-08-08 13:30:00,51.33,51.4,51.33,51.4,33471.0,48.0953,48.1608,48.0953,48.1608,33471.0
2016-08-08 14:00:00,51.4,51.45,51.36,51.39,64341.0,48.1608,48.2077,48.1234,48.1515,64341.0
2016-08-08 14:30:00,51.37,51.44,51.31,51.37,56265.0,48.1327,48.1983,48.0765,48.1327,56265.0
2016-08-08 15:00:00,51.37,51.44,51.33,51.41,71017.5,48.1327,48.1983,48.0953,48.1702,71017.5
2016-08-08 15:30:00,51.41,51.5,51.34,51.43,187341.0,48.1702,48.2545,48.1046,48.189,187341.0
2016-08-09 09:30:00,51.51,51.87,51.22,51.8,88462.5,48.2639,48.6012,47.9922,48.5356,88462.5
2016-08-09 10:00:00,51.75,52.06,51.71,51.95,92340.0,48.4888,48.7793,48.4513,48.6762,92340.0
2016-08-09 10:30:00,51.95,52.18,51.91,52.12,120312.0,48.6762,48.8917,48.6387,48.8355,120312.0
2016-08-09 11:00:00,52.14,52.21,52.05,52.12,84342.0,48.8542,48.9198,48.7699,48.8355,84342.0
2016-08-09 11:30:00,52.12,52.19,51.95,52.03,71364.0,48.8355,48.9011,48.6762,48.7511,71364.0
2016-08-09 12:00:00,52.01,52.13,52.01,52.11,27490.5,48.7324,48.8448,48.7324,48.8261,27490.5
2016-08-09 12:30:00,52.11,52.22,52.08,52.17,32245.5,48.8261,48.9292,48.798,48.8823,32245.5
2016-08-09 13:00:00,52.19,52.23,52.01,52.09,37140.0,48.9011,48.9385,48.7324,48.8074,37140.0
2016-08-09 13:30:00,52.1,52.13,51.93,52.05,47419.5,48.8167,48.8448,48.6574,48.7699,47419.5
2016-08-09 14:00:00,52.03,52.06,52.0,52.02,49056.0,48.7511,48.7793,48.723,48.7418,49056.0
2016-08-09 14:30:00,52.02,52.15,52.01,52.12,47574.0,48.7418,48.8636,48.7324,48.8355,47574.0
2016-08-09 15:00:00,52.13,52.25,52.11,52.21,102675.0,48.8448,48.9573,48.8261,48.9198,102675.0
2016-08-09 15:30:00,52.21,52.23,51.97,52.06,216420.0,48.9198,48.9385,48.6949,48.7793,216420.0
2016-08-10 09:30:00,52.25,52.44,51.85,52.21,60601.5,48.9573,49.1353,48.5825,48.9198,60601.5
2016-08-10 10:00:00,52.19,52.32,52.08,52.31,69982.5,48.9011,49.0229,48.798,49.0135,69982.5
2016-08-10 10:30:00,52.3,52.41,52.1,52.39,49518.0,49.0041,49.1072,48.8167,49.0885,49518.0
2016-08-10 11:00:00,52.38,52.41,52.28,52.37,74620.5,49.0791,49.1072,48.9854,49.0697,74620.5
2016-08-10 11:30:00,52.37,52.53,52.36,52.45,37645.5,49.0697,49.2196,49.0603,49.1447,37645.5
2016-08-10 12:00:00,52.43,52.47,52.36,52.36,24405.0,49.1259,49.1634,49.0603,49.0603,24405.0
2016-08-10 12:30:00,52.36,52.39,52.26,52.31,26878.5,49.0603,49.0885,48.9667,49.0135,26878.5
2016-08-10 13:00:00,52.31,52.31,52.09,52.31,40492.5,49.0135,49.0135,48.8074,49.0135,40492.5
2016-08-10 13:30:00,52.33,52.47,52.29,52.47,32850.0,49.0322,49.1634,48.9948,49.1634,32850.0
2016-08-10 14:00:00,52.45,52.59,52.44,52.56,44545.5,49.1447,49.2759,49.1353,49.2477,44545.5
2016-08-10 14:30:00,52.59,52.77,52.58,52.77,61212.0,49.2759,49.4445,49.2665,49.4445,61212.0
2016-08-10 15:00:00,52.75,52.75,52.45,52.63,79024.5,49.4258,49.4258,49.1447,49.3133,79024.5
2016-08-10 15:30:00,52.63,52.76,52.57,52.69,158328.0,49.3133,49.4351,49.2571,49.3696,158328.0
2016-08-11 09:30:00,52.92,53.14,52.65,52.69,47214.0,49.5851,49.7912,49.3321,49.3696,47214.0
2016-08-11 10:00:00,52.71,52.82,52.45,52.72,38683.5,49.3883,49.4914,49.1447,49.3977,38683.5
2016-08-11 10:30:00,52.69,52.89,52.59,52.81,37806.0,49.3696,49.5569,49.2759,49.482,37806.0
2016-08-11 11:00:00,52.81,53.0,52.74,52.95,66786.0,49.482,49.66,49.4164,49.6132,66786.0
2016-08-11 11:30:00,52.97,53.05,52.77,52.83,54520.5,49.6319,49.7069,49.4445,49.5007,54520.5
2016-08-11 12:00:00,52.81,52.87,52.75,52.81,77541.0,49.482,49.5382,49.4258,49.482,77541.0
2016-08-11 12:30:00,52.81,52.85,52.72,52.72,36000.0,49.482,49.5195,49.3977,49.3977,36000.0
2016-08-11 13:00:00,52.75,52.79,52.63,52.66,29458.5,49.4258,49.4633,49.3133,49.3414,29458.5
2016-08-11 13:30:00,52.64,52.73,52.64,52.68,32859.0,49.3227,49.407,49.3227,49.3602,32859.0
2016-08-11 14:00:00,52.68,52.9,52.67,52.89,54120.0,49.3602,49.5663,49.3508,49.5569,54120.0
2016-08-11 14:30:00,52.86,52.87,52.75,52.79,34777.5,49.5288,49.5382,49.4258,49.4633,34777.5
2016-08-11 15:00:00,52.83,52.83,52.65,52.65,48879.0,49.5007,49.5007,49.3321,49.3321,48879.0
2016-08-11 15:30:00,52.65,52.73,52.6,52.68,118246.5,49.3321,49.407,49.2852,49.3602,118246.5
2016-08-12 09:30:00,52.5,52.88,52.33,52.34,39828.0,49.1915,49.5476,49.0322,49.0416,39828.0
2016-08-12 10:00:00,52.33,52.49,52.13,52.38,51819.0,49.0322,49.1822,48.8448,49.0791,51819.0
2016-08-12 10:30:00,52.33,52.35,52.14,52.3,23922.0,49.0322,49.051,48.8542,49.0041,23922.0
2016-08-12 11:00:00,52.31,52.5,52.27,52.43,19485.0,49.0135,49.1915,48.976,49.1259,19485.0
2016-08-12 11:30:00,52.45,52.45,52.2,52.38,31347.0,49.1447,49.1447,48.9104,49.0791,31347.0
2016-08-12 12:00:00,52.43,52.43,52.17,52.32,21900.0,49.1259,49.1259,48.8823,49.0229,21900.0
2016-08-12 12:30:00,52.31,52.43,52.29,52.42,32106.0,49.0135,49.1259,48.9948,49.1166,32106.0
2016-08-12 13:00:00,52.42,52.42,52.33,52.36,28192.5,49.1166,49.1166,49.0322,49.0603,28192.5
2016-08-12 13:30:00,52.37,52.42,52.32,52.36,45237.0,49.0697,49.1166,49.0229,49.0603,45237.0
2016-08-12 14:00:00,52.35,52.39,52.31,52.33,46809.0,49.051,49.0885,49.0135,49.0322,46809.0
2016-08-12 14:30:00,52.35,52.35,52.22,52.24,23754.0,49.051,49.051,48.9292,48.9479,23754.0
2016-08-12 15:00:00,52.25,52.29,52.19,52.25,32263.5,48.9573,48.9948,48.9011,48.9573,32263.5
2016-08-12 15:30:00,52.24,52.29,52.23,52.27,89647.5,48.9479,48.9948,48.9385,48.976,89647.5
2016-08-15 09:30:00,52.28,52.61,52.16,52.59,95545.5,48.9854,49.2946,48.873,49.2759,95545.5
2016-08-15 10:00:00,52.6,52.63,52.23,52.43,49374.0,49.2852,49.3133,48.9385,49.1259,49374.0
2016-08-15 10:30:00,52.44,52.48,52.35,52.4,62430.0,49.1353,49.1728,49.051,49.0978,62430.0
2016-08-15 11:00:00,52.41,52.43,52.34,52.39,26701.5,49.1072,49.1259,49.0416,49.0885,26701.5
2016-08-15 11:30:00,52.37,52.4,52.34,52.35,12220.5,49.0697,49.0978,49.0416,49.051,12220.5
2016-08-15 12:00:00,52.35,52.45,52.33,52.39,26406.0,49.051,49.1447,49.0322,49.0885,26406.0
2016-08-15 12:30:00,52.41,52.42,52.35,52.39,21780.0,49.1072,49.1166,49.051,49.0885,21780.0
2016-08-15 13:00:00,52.39,52.44,52.35,52.39,20757.0,49.0885,49.1353,49.051,49.0885,20757.0
2016-08-15 13:30:00,52.41,52.43,52.27,52.28,78672.0,49.1072,49.1259,48.976,48.9854,78672.0
2016-08-15 14:00:00,52.29,52.33,52.2,52.26,31426.5,48.9948,49.0322,48.9104,48.9667,31426.5
2016-08-15 14:30:00,52.24,52.27,52.05,52.13,54373.5,48.9479,48.976,48.7699,48.8448,54373.5
2016-08-15 15:00:00,52.13,52.13,51.92,51.93,91128.0,48.8448,48.8448,48.6481,48.6574,91128.0
2016-08-15 15:30:00,51.93,52.05,51.89,51.97,175605.0,48.6574,48.7699,48.62,48.6949,175605.0
2016-08-16 09:30:00,51.97,52.33,51.77,52.28,76927.5,48.6949,49.0322,48.5075,48.9854,76927.5
2016-08-16 10:00:00,52.31,52.39,52.26,52.29,45844.5,49.0135,49.0885,48.9667,48.9948,45844.5
2016-08-16 10:30:00,52.29,52.3,52.16,52.23,49045.5,48.9948,49.0041,48.873,48.9385,49045.5
2016-08-16 11:00:00,52.23,52.25,52.11,52.19,124189.5,48.9385,48.9573,48.8261,48.9011,124189.5
2016-08-16 11:30:00,52.19,52.25,52.17,52.22,75237.0,48.9011,48.9573,48.8823,48.9292,75237.0
2016-08-16 12:00:00,52.21,52.21,52.09,52.1,30891.0,48.9198,48.9198,48.8074,48.8167,30891.0
2016-08-16 12:30:00,52.1,52.25,52.1,52.21,40756.5,48.8167,48.9573,48.8167,48.9198,40756.5
2016-08-16 13:00:00,52.21,52.23,51.9,51.93,23254.5,48.9198,48.9385,48.6293,48.6574,23254.5
2016-08-16 13:30:00,51.93,51.96,51.77,51.9,36894.0,48.6574,48.6856,48.5075,48.6293,36894.0
2016-08-16 14:00:00,51.9,51.9,51.63,51.69,42645.0,48.6293,48.6293,48.3764,48.4326,42645.0
2016-08-16 14:30:00,51.67,51.71,51.6,51.68,31128.0,48.4138,48.4513,48.3482,48.4232,31128.0
2016-08-16 15:00:00,51.69,51.73,51.59,51.59,44160.0,48.4326,48.4701,48.3389,48.3389,44160.0
2016-08-16 15:30:00,51.6,51.7,51.54,51.57,111780.0,48.3482,48.4419,48.292,48.3201,111780.0
2016-08-17 09:30:00,51.54,51.69,51.52,51.62,29812.5,48.292,48.4326,48.2733,48.367,29812.5
2016-08-17 10:00:00,51.64,51.7,51.59,51.65,31359.0,48.3857,48.4419,48.3389,48.3951,31359.0
2016-08-17 10:30:00,51.66,51.77,51.65,51.73,43494.0,48.4045,48.5075,48.3951,48.4701,43494.0
2016-08-17 11:00:00,51.74,51.8,51.59,51.62,59388.0,48.4794,48.5356,48.3389,48.367,59388.0
2016-08-17 11:30:00,51.61,51.63,51.51,51.63,62614.5,48.3576,48.3764,48.2639,48.3764,62614.5
2016-08-17 12:00:00,51.65,51.79,51.65,51.79,25827.0,48.3951,48.5263,48.3951,48.5263,25827.0
2016-08-17 12:30:00,51.78,51.88,51.76,51.85,27301.5,48.5169,48.6106,48.4982,48.5825,27301.5
2016-08-17 13:00:00,51.85,51.89,51.8,51.85,32310.0,48.5825,48.62,48.5356,48.5825,32310.0
2016-08-17 13:30:00,51.85,51.91,51.8,51.86,33576.0,48.5825,48.6387,48.5356,48.5919,33576.0
2016-08-17 14:00:00,51.87,51.91,51.71,51.85,80884.5,48.6012,48.6387,48.4513,48.5825,80884.5
2016-08-17 14:30:00,51.85,51.86,51.75,51.81,37747.5,48.5825,48.5919,48.4888,48.545,37747.5
2016-08-17 15:00:00,51.83,51.9,51.79,51.86,72933.0,48.5637,48.6293,48.5263,48.5919,72933.0
2016-08-17 15:30:00,51.87,52.05,51.83,52.02,150180.0,48.6012,48.7699,48.5637,48.7418,150180.0
2016-08-18 09:30:00,51.92,52.12,51.63,51.63,32266.5,48.6481,48.8355,48.3764,48.3764,32266.5
2016-08-18 10:00:00,51.63,51.76,51.54,51.54,94387.5,48.3764,48.4982,48.292,48.292,94387.5
2016-08-18 10:30:00,51.55,51.69,51.53,51.65,96637.5,48.3014,48.4326,48.2827,48.3951,96637.5
2016-08-18 11:00:00,51.65,51.83,51.64,51.8,40897.5,48.3951,48.5637,48.3857,48.5356,40897.5
2016-08-18 11:30:00,51.79,51.95,51.69,51.94,29914.5,48.5263,48.6762,48.4326,48.6668,29914.5
2016-08-18 12:00:00,51.92,52.03,51.92,51.99,25396.5,48.6481,48.7511,48.6481,48.7137,25396.5
2016-08-18 12:30:00,51.98,52.09,51.96,52.03,19674.0,48.7043,48.8074,48.6856,48.7511,19674.0
2016-08-18 13:00:00,52.05,52.23,51.98,52.11,55479.0,48.7699,48.9385,48.7043,48.8261,55479.0
2016-08-18 13:30:00,52.09,52.17,51.99,52.0,34900.5,48.8074,48.8823,48.7137,48.723,34900.5
2016-08-18 14:00:00,52.0,52.05,51.97,52.05,32733.0,48.723,48.7699,48.6949,48.7699,32733.0
2016-08-18 14:30:00,52.04,52.05,51.97,52.01,37764.0,48.7605,48.7699,48.6949,48.7324,37764.0
2016-08-18 15:00:00,52.0,52.03,51.93,51.99,47344.5,48.723,48.7511,48.6574,48.7137,47344.5
2016-08-18 15:30:00,51.98,52.14,51.97,52.13,96909.0,48.7043,48.8542,48.6949,48.8448,96909.0
2016-08-19 09:30:00,51.9,52.39,51.9,52.13,70563.0,48.6293,49.0885,48.6293,48.8448,70563.0
2016-08-19 10:00:00,52.1,52.32,52.09,52.31,54721.5,48.8167,49.0229,48.8074,49.0135,54721.5
2016-08-19 10:30:00,52.29,52.52,52.28,52.38,35499.0,48.9948,49.2103,48.9854,49.0791,35499.0
2016-08-19 11:00:00,52.38,52.57,52.33,52.57,42376.5,49.0791,49.2571,49.0322,49.2571,42376.5
2016-08-19 11:30:00,52.6,52.7,52.44,52.61,85237.5,49.2852,49.3789,49.1353,49.2946,85237.5
2016-08-19 12:00:00,52.63,52.69,52.54,52.67,58854.0,49.3133,49.3696,49.229,49.3508,58854.0
2016-08-19 12:30:00,52.67,52.69,52.49,52.51,75192.0,49.3508,49.3696,49.1822,49.2009,75192.0
2016-08-19 13:00:00,52.51,52.52,52.25,52.25,41083.5,49.2009,49.2103,48.9573,48.9573,41083.5
2016-08-19 13:30:00,52.19,52.25,52.13,52.19,20467.5,48.9011,48.9573,48.8448,48.9011,20467.5
2016-08-19 14:00:00,52.19,52.19,52.01,52.15,101265.0,48.9011,48.9011,48.7324,48.8636,101265.0
2016-08-19 14:30:00,52.15,52.27,52.11,52.27,57030.0,48.8636,48.976,48.8261,48.976,57030.0
2016-08-19 15:00:00,52.25,52.36,52.25,52.35,30754.5,48.9573,49.0603,48.9573,49.051,30754.5
2016-08-19 15:30:00,52.35,52.43,52.31,52.39,68535.0,49.051,49.1259,49.0135,49.0885,68535.0
2016-08-22 09:30:00,52.35,52.41,51.99,52.05,30213.0,49.051,49.1072,48.7137,48.7699,30213.0
2016-08-22 10:00:00,52.04,52.13,51.99,52.13,35413.5,48.7605,48.8448,48.7137,48.8448,35413.5
2016-08-22 10:30:00,52.13,52.35,52.13,52.32,53139.0,48.8448,49.051,48.8448,49.0229,53139.0
2016-08-22 11:00:00,52.35,52.36,52.21,52.33,28504.5,49.051,49.0603,48.9198,49.0322,28504.5
2016-08-22 11:30:00,52.34,52.36,52.21,52.25,30942.0,49.0416,49.0603,48.9198,48.9573,30942.0
2016-08-22 12:00:00,52.23,52.33,52.23,52.31,67641.0,48.9385,49.0322,48.9385,49.0135,67641.0
2016-08-22 12:30:00,52.3,52.35,52.27,52.33,69228.0,49.0041,49.051,48.976,49.0322,69228.0
2016-08-22 13:00:00,52.33,52.35,52.25,52.28,38223.0,49.0322,49.051,48.9573,48.9854,38223.0
2016-08-22 13:30:00,52.31,52.33,52.23,52.27,58800.0,49.0135,49.0322,48.9385,48.976,58800.0
2016-08-22 14:00:00,52.27,52.34,52.26,52.27,37287.0,48.976,49.0416,48.9667,48.976,37287.0
2016-08-22 14:30:00,52.27,52.27,52.17,52.21,46803.0,48.976,48.976,48.8823,48.9198,46803.0
2016-08-22 15:00:00,52.21,52.25,52.17,52.19,57301.5,48.9198,48.9573,48.8823,48.9011,57301.5
2016-08-22 15:30:00,52.19,52.26,52.19,52.21,122643.0,48.9011,48.9667,48.9011,48.9198,122643.0
2016-08-23 09:30:00,52.19,52.41,52.06,52.14,78682.5,48.9011,49.1072,48.7793,48.8542,78682.5
2016-08-23 10:00:00,52.14,52.21,51.83,51.87,119202.0,48.8542,48.9198,48.5637,48.6012,119202.0
2016-08-23 10:30:00,51.85,51.95,51.81,51.89,51694.5,48.5825,48.6762,48.545,48.62,51694.5
2016-08-23 11:00:00,51.88,51.95,51.83,51.84,60871.5,48.6106,48.6762,48.5637,48.5731,60871.5
2016-08-23 11:30:00,51.82,52.04,51.82,52.03,124000.5,48.5544,48.7605,48.5544,48.7511,124000.5
2016-08-23 12:00:00,52.03,52.03,51.95,51.97,67957.5,48.7511,48.7511,48.6762,48.6949,67957.5
2016-08-23 12:30:00,51.94,52.03,51.94,52.02,27600.0,48.6668,48.7511,48.6668,48.7418,27600.0
2016-08-23 13:00:00,52.01,52.06,51.98,52.01,42087.0,48.7324,48.7793,48.7043,48.7324,42087.0
2016-08-23 13:30:00,52.01,52.03,51.81,51.83,64365.0,48.7324,48.7511,48.545,48.5637,64365.0
2016-08-23 14:00:00,51.85,51.87,51.77,51.79,79858.5,48.5825,48.6012,48.5075,48.5263,79858.5
2016-08-23 14:30:00,51.79,51.85,51.75,51.77,66471.0,48.5263,48.5825,48.4888,48.5075,66471.0
2016-08-23 15:00:00,51.77,51.85,51.75,51.8,72525.0,48.5075,48.5825,48.4888,48.5356,72525.0
2016-08-23 15:30:00,51.81,51.95,51.79,51.92,166752.0,48.545,48.6762,48.5263,48.6481,166752.0
2016-08-24 09:30:00,51.71,51.77,51.47,51.48,35292.0,48.4513,48.5075,48.2264,48.2358,35292.0
2016-08-24 10:00:00,51.52,51.58,51.41,51.48,35628.0,48.2733,48.3295,48.1702,48.2358,35628.0
2016-08-24 10:30:00,51.48,51.63,51.43,51.55,57693.0,48.2358,48.3764,48.189,48.3014,57693.0
2016-08-24 11:00:00,51.55,51.66,51.49,51.57,40020.0,48.3014,48.4045,48.2452,48.3201,40020.0
2016-08-24 11:30:00,51.56,51.67,51.53,51.58,66379.5,48.3108,48.4138,48.2827,48.3295,66379.5
2016-08-24 12:00:00,51.55,51.65,51.51,51.65,26251.5,48.3014,48.3951,48.2639,48.3951,26251.5
2016-08-24 12:30:00,51.65,51.68,51.54,51.63,22680.0,48.3951,48.4232,48.292,48.3764,22680.0
2016-08-24 13:00:00,51.63,51.63,51.57,51.59,48037.5,48.3764,48.3764,48.3201,48.3389,48037.5
2016-08-24 13:30:00,51.6,51.73,51.56,51.7,39750.0,48.3482,48.4701,48.3108,48.4419,39750.0
2016-08-24 14:00:00,51.71,51.72,51.57,51.65,43162.5,48.4513,48.4607,48.3201,48.3951,43162.5
2016-08-24 14:30:00,51.66,51.69,51.58,51.59,56929.5,48.4045,48.4326,48.3295,48.3389,56929.5
2016-08-24 15:00:00,51.59,51.65,51.57,51.6,70120.5,48.3389,48.3951,48.3201,48.3482,70120.5
2016-08-24 15:30:00,51.6,51.67,51.56,51.66,134155.5,48.3482,48.4138,48.3108,48.4045,134155.5
2016-08-25 09:30:00,51.71,51.71,51.55,51.57,26563.5,48.4513,48.4513,48.3014,48.3201,26563.5
2016-08-25 10:00:00,51.55,51.68,51.55,51.63,23173.5,48.3014,48.4232,48.3014,48.3764,23173.5
2016-08-25 10:30:00,51.63,51.84,51.63,51.84,37281.0,48.3764,48.5731,48.3764,48.5731,37281.0
2016-08-25 11:00:00,51.83,51.93,51.69,51.7,42451.5,48.5637,48.6574,48.4326,48.4419,42451.5
2016-08-25 11:30:00,51.69,51.73,51.59,51.59,17196.0,48.4326,48.4701,48.3389,48.3389,17196.0
2016-08-25 12:00:00,51.59,51.6,51.4,51.42,48939.0,48.3389,48.3482,48.1608,48.1796,48939.0
2016-08-25 12:30:00,51.41,51.58,51.41,51.54,59577.0,48.1702,48.3295,48.1702,48.292,59577.0
2016-08-25 13:00:00,51.54,51.65,51.46,51.6,38812.5,48.292,48.3951,48.2171,48.3482,38812.5
2016-08-25 13:30:00,51.59,51.62,51.54,51.62,21775.5,48.3389,48.367,48.292,48.367,21775.5
2016-08-25 14:00:00,51.6,51.6,51.53,51.57,32017.5,48.3482,48.3482,48.2827,48.3201,32017.5
2016-08-25 14:30:00,51.58,51.58,51.49,51.53,50944.5,48.3295,48.3295,48.2452,48.2827,50944.5
2016-08-25 15:00:00,51.53,51.58,51.47,51.57,60295.5,48.2827,48.3295,48.2264,48.3201,60295.5
2016-08-25 15:30:00,51.57,51.67,51.55,51.61,110466.0,48.3201,48.4138,48.3014,48.3576,110466.0
2016-08-26 09:30:00,51.77,51.97,51.46,51.67,285729.0,48.5075,48.6949,48.2171,48.4138,285729.0
2016-08-26 10:00:00,51.59,52.31,51.19,51.63,793362.0,48.3389,49.0135,47.9641,48.3764,793362.0
2016-08-26 10:30:00,51.63,52.01,51.61,51.78,164266.5,48.3764,48.7324,48.3576,48.5169,164266.5
2016-08-26 11:00:00,51.81,51.85,51.48,51.55,131082.0,48.545,48.5825,48.2358,48.3014,131082.0
2016-08-26 11:30:00,51.51,51.55,51.01,51.25,279348.0,48.2639,48.3014,47.7954,48.0203,279348.0
2016-08-26 12:00:00,51.22,51.22,50.97,51.09,92743.5,47.9922,47.9922,47.7579,47.8704,92743.5
2016-08-26 12:30:00,51.1,51.37,51.03,51.35,33753.0,47.8798,48.1327,47.8142,48.114,33753.0
2016-08-26 13:00:00,51.37,51.37,51.19,51.21,29437.5,48.1327,48.1327,47.9641,47.9828,29437.5
2016-08-26 13:30:00,51.21,51.21,51.07,51.17,85129.5,47.9828,47.9828,47.8516,47.9453,85129.5
2016-08-26 14:00:00,51.17,51.18,51.11,51.12,84012.0,47.9453,47.9547,47.8891,47.8985,84012.0
2016-08-26 14:30:00,51.13,51.15,51.07,51.14,121059.0,47.9079,47.9266,47.8516,47.9172,121059.0
2016-08-26 15:00:00,51.15,51.19,50.99,51.03,81484.5,47.9266,47.9641,47.7767,47.8142,81484.5
2016-08-26 15:30:00,51.03,51.19,50.99,51.11,132220.5,47.8142,47.9641,47.7767,47.8891,132220.5
2016-08-29 09:30:00,51.13,51.33,50.95,51.03,39540.0,47.9079,48.0953,47.7392,47.8142,39540.0
2016-08-29 10:00:00,51.11,51.18,50.89,50.99,84012.0,47.8891,47.9547,47.683,47.7767,84012.0
2016-08-29 10:30:00,51.03,51.13,50.98,51.05,25309.5,47.8142,47.9079,47.7673,47.8329,25309.5
2016-08-29 11:00:00,51.06,51.08,50.91,50.96,24525.0,47.8423,47.861,47.7017,47.7486,24525.0
2016-08-29 11:30:00,50.98,51.0,50.85,50.87,85729.5,47.7673,47.7861,47.6455,47.6642,85729.5
2016-08-29 12:00:00,50.87,51.23,50.87,51.09,37944.0,47.6642,48.0016,47.6642,47.8704,37944.0
2016-08-29 12:30:00,51.11,51.15,51.03,51.08,15652.5,47.8891,47.9266,47.8142,47.861,15652.5
2016-08-29 13:00:00,51.07,51.3,51.07,51.23,39435.0,47.8516,48.0671,47.8516,48.0016,39435.0
2016-08-29 13:30:00,51.23,51.3,51.21,51.23,60238.5,48.0016,48.0671,47.9828,48.0016,60238.5
2016-08-29 14:00:00,51.25,51.28,51.19,51.23,34552.5,48.0203,48.0484,47.9641,48.0016,34552.5
2016-08-29 14:30:00,51.23,51.28,51.22,51.25,29625.0,48.0016,48.0484,47.9922,48.0203,29625.0
2016-08-29 15:00:00,51.23,51.35,51.23,51.32,49590.0,48.0016,48.114,48.0016,48.0859,49590.0
2016-08-29 15:30:00,51.31,51.54,51.31,51.4,147151.5,48.0765,48.292,48.0765,48.1608,147151.5
2016-08-30 09:30:00,51.21,51.54,51.21,51.44,104100.0,47.9828,48.292,47.9828,48.1983,104100.0
2016-08-30 10:00:00,51.47,51.53,50.97,51.03,131412.0,48.2264,48.2827,47.7579,47.8142,131412.0
2016-08-30 10:30:00,51.02,51.34,50.94,51.32,123379.5,47.8048,48.1046,47.7298,48.0859,123379.5
2016-08-30 11:00:00,51.3,51.36,51.22,51.26,41524.5,48.0671,48.1234,47.9922,48.0297,41524.5
2016-08-30 11:30:00,51.27,51.35,51.21,51.31,21504.0,48.039,48.114,47.9828,48.0765,21504.0
2016-08-30 12:00:00,51.33,51.34,51.21,51.25,22638.0,48.0953,48.1046,47.9828,48.0203,22638.0
2016-08-30 12:30:00,51.25,51.26,51.16,51.2,32974.5,48.0203,48.0297,47.936,47.9734,32974.5
2016-08-30 13:00:00,51.21,51.29,51.17,51.25,35400.0,47.9828,48.0578,47.9453,48.0203,35400.0
2016-08-30 13:30:00,51.23,51.28,51.21,51.22,31047.0,48.0016,48.0484,47.9828,47.9922,31047.0
2016-08-30 14:00:00,51.21,51.25,51.12,51.12,51202.5,47.9828,48.0203,47.8985,47.8985,51202.5
2016-08-30 14:30:00,51.15,51.15,51.05,51.07,32686.5,47.9266,47.9266,47.8329,47.8516,32686.5
2016-08-30 15:00:00,51.09,51.19,51.09,51.17,47014.5,47.8704,47.9641,47.8704,47.9453,47014.5
2016-08-30 15:30:00,51.19,51.2,51.11,51.14,121717.5,47.9641,47.9734,47.8891,47.9172,121717.5
2016-08-31 09:30:00,50.93,51.19,50.75,51.13,119904.0,47.7205,47.9641,47.5518,47.9079,119904.0
2016-08-31 10:00:00,51.11,51.19,51.02,51.05,140248.5,47.8891,47.9641,47.8048,47.8329,140248.5
2016-08-31 10:30:00,51.04,51.04,50.79,50.81,80748.0,47.8235,47.8235,47.5893,47.608,80748.0
2016-08-31 11:00:00,50.81,50.94,50.79,50.92,49920.0,47.608,47.7298,47.5893,47.7111,49920.0
2016-08-31 11:30:00,50.92,50.94,50.82,50.83,37393.5,47.7111,47.7298,47.6174,47.6268,37393.5
2016-08-31 12:00:00,50.83,50.88,50.75,50.8,44125.5,47.6268,47.6736,47.5518,47.5987,44125.5
2016-08-31 12:30:00,50.79,50.85,50.77,50.81,31386.0,47.5893,47.6455,47.5705,47.608,31386.0
2016-08-31 13:00:00,50.81,50.89,50.76,50.84,33165.0,47.608,47.683,47.5612,47.6361,33165.0
2016-08-31 13:30:00,50.84,50.9,50.8,50.86,29266.5,47.6361,47.6924,47.5987,47.6549,29266.5
2016-08-31 14:00:00,50.85,50.88,50.79,50.82,42273.0,47.6455,47.6736,47.5893,47.6174,42273.0
2016-08-31 14:30:00,50.83,50.87,50.8,50.85,49815.0,47.6268,47.6642,47.5987,47.6455,49815.0
2016-08-31 15:00:00,50.85,50.86,50.8,50.81,61911.0,47.6455,47.6549,47.5987,47.608,61911.0
2016-08-31 15:30:00,50.81,51.02,50.81,50.93,234853.5,47.608,47.8048,47.608,47.7205,234853.5
2016-09-01 09:30:00,50.74,51.62,50.71,51.57,149077.5,47.5424,48.367,47.5143,48.3201,149077.5
2016-09-01 10:00:00,51.56,51.98,51.47,51.5,227982.0,48.3108,48.7043,48.2264,48.2545,227982.0
2016-09-01 10:30:00,51.5,51.51,51.29,51.31,49390.5,48.2545,48.2639,48.0578,48.0765,49390.5
2016-09-01 11:00:00,51.23,51.26,51.07,51.11,31102.5,48.0016,48.0297,47.8516,47.8891,31102.5
2016-09-01 11:30:00,51.13,51.17,51.07,51.13,69459.0,47.9079,47.9453,47.8516,47.9079,69459.0
2016-09-01 12:00:00,51.11,51.31,51.11,51.3,51112.5,47.8891,48.0765,47.8891,48.0671,51112.5
2016-09-01 12:30:00,51.29,51.32,51.25,51.25,31401.0,48.0578,48.0859,48.0203,48.0203,31401.0
2016-09-01 13:00:00,51.25,51.39,51.25,51.35,52033.5,48.0203,48.1515,48.0203,48.114,52033.5
2016-09-01 13:30:00,51.36,51.4,51.34,51.38,47094.0,48.1234,48.1608,48.1046,48.1421,47094.0
2016-09-01 14:00:00,51.39,51.45,51.36,51.43,59781.0,48.1515,48.2077,48.1234,48.189,59781.0
2016-09-01 14:30:00,51.43,51.63,51.43,51.57,67218.0,48.189,48.3764,48.189,48.3201,67218.0
2016-09-01 15:00:00,51.57,51.78,51.54,51.7,97447.5,48.3201,48.5169,48.292,48.4419,97447.5
2016-09-01 15:30:00,51.7,51.89,51.67,51.89,243576.0,48.4419,48.62,48.4138,48.62,243576.0
2016-09-02 09:30:00,52.19,53.15,52.13,52.51,138615.0,48.9011,49.8006,48.8448,49.2009,138615.0
2016-09-02 10:00:00,52.48,52.52,52.05,52.27,131385.0,49.1728,49.2103,48.7699,48.976,131385.0
2016-09-02 10:30:00,52.22,52.24,52.07,52.09,85521.0,48.9292,48.9479,48.7886,48.8074,85521.0
2016-09-02 11:00:00,52.11,52.19,52.07,52.15,88026.0,48.8261,48.9011,48.7886,48.8636,88026.0
2016-09-02 11:30:00,52.15,52.25,52.08,52.11,80776.5,48.8636,48.9573,48.798,48.8261,80776.5
2016-09-02 12:00:00,52.1,52.17,52.03,52.12,60706.5,48.8167,48.8823,48.7511,48.8355,60706.5
2016-09-02 12:30:00,52.12,52.2,52.05,52.13,89671.5,48.8355,48.9104,48.7699,48.8448,89671.5
2016-09-02 13:00:00,52.14,52.22,52.02,52.09,108772.5,48.8542,48.9292,48.7418,48.8074,108772.5
2016-09-02 13:30:00,52.11,52.16,51.96,52.03,77410.5,48.8261,48.873,48.6856,48.7511,77410.5
2016-09-02 14:00:00,52.03,52.16,52.0,52.12,109587.0,48.7511,48.873,48.723,48.8355,109587.0
2016-09-02 14:30:00,52.12,52.27,52.11,52.27,183376.5,48.8355,48.976,48.8261,48.976,183376.5
2016-09-02 15:00:00,52.25,52.41,52.17,52.39,158545.5,48.9573,49.1072,48.8823,49.0885,158545.5
2016-09-02 15:30:00,52.39,52.55,52.27,52.33,265108.5,49.0885,49.2384,48.976,49.0322,265108.5
2016-09-06 09:30:00,52.67,52.76,52.2,52.28,109048.5,49.3508,49.4351,48.9104,48.9854,109048.5
2016-09-06 10:00:00,52.27,52.33,52.09,52.15,48018.0,48.976,49.0322,48.8074,48.8636,48018.0
2016-09-06 10:30:00,52.16,52.3,52.13,52.24,82060.5,48.873,49.0041,48.8448,48.9479,82060.5
2016-09-06 11:00:00,52.23,52.35,52.21,52.33,90138.0,48.9385,49.051,48.9198,49.0322,90138.0
2016-09-06 11:30:00,52.32,52.34,52.2,52.29,183166.5,49.0229,49.0416,48.9104,48.9948,183166.5
2016-09-06 12:00:00,52.29,52.41,52.26,52.33,57376.5,48.9948,49.1072,48.9667,49.0322,57376.5
2016-09-06 12:30:00,52.33,52.4,52.33,52.39,40569.0,49.0322,49.0978,49.0322,49.0885,40569.0
2016-09-06 13:00:00,52.39,52.44,52.35,52.41,34056.0,49.0885,49.1353,49.051,49.1072,34056.0
2016-09-06 13:30:00,52.42,52.47,52.38,52.43,44115.0,49.1166,49.1634,49.0791,49.1259,44115.0
2016-09-06 14:00:00,52.42,52.47,52.39,52.4,55807.5,49.1166,49.1634,49.0885,49.0978,55807.5
2016-09-06 14:30:00,52.4,52.42,52.29,52.32,100156.5,49.0978,49.1166,48.9948,49.0229,100156.5
2016-09-06 15:00:00,52.33,52.46,52.29,52.46,63165.0,49.0322,49.154,48.9948,49.154,63165.0
2016-09-06 15:30:00,52.46,52.5,52.42,52.45,289777.5,49.154,49.1915,49.1166,49.1447,289777.5
2016-09-07 09:30:00,52.5,52.5,51.74,51.85,111999.0,49.1915,49.1915,48.4794,48.5825,111999.0
2016-09-07 10:00:00,51.86,51.97,51.61,51.97,122532.0,48.5919,48.6949,48.3576,48.6949,122532.0
2016-09-07 10:30:00,51.96,52.18,51.85,51.88,74674.5,48.6856,48.8917,48.5825,48.6106,74674.5
2016-09-07 11:00:00,51.87,51.9,51.7,51.71,56820.0,48.6012,48.6293,48.4419,48.4513,56820.0
2016-09-07 11:30:00,51.7,51.71,51.51,51.65,37540.5,48.4419,48.4513,48.2639,48.3951,37540.5
2016-09-07 12:00:00,51.65,51.68,51.54,51.59,26134.5,48.3951,48.4232,48.292,48.3389,26134.5
2016-09-07 12:30:00,51.59,51.63,51.55,51.57,23220.0,48.3389,48.3764,48.3014,48.3201,23220.0
2016-09-07 13:00:00,51.55,51.65,51.54,51.61,36618.0,48.3014,48.3951,48.292,48.3576,36618.0
2016-09-07 13:30:00,51.61,51.69,51.58,51.62,81303.0,48.3576,48.4326,48.3295,48.367,81303.0
2016-09-07 14:00:00,51.63,51.73,51.61,51.73,49527.0,48.3764,48.4701,48.3576,48.4701,49527.0
2016-09-07 14:30:00,51.73,51.77,51.71,51.75,36885.0,48.4701,48.5075,48.4513,48.4888,36885.0
2016-09-07 15:00:00,51.75,51.8,51.66,51.75,58957.5,48.4888,48.5356,48.4045,48.4888,58957.5
2016-09-07 15:30:00,51.74,51.79,51.66,51.76,125685.0,48.4794,48.5263,48.4045,48.4982,125685.0
2016-09-08 09:30:00,51.67,51.95,51.65,51.87,46557.0,48.4138,48.6762,48.3951,48.6012,46557.0
2016-09-08 10:00:00,51.82,52.07,51.82,51.99,67084.5,48.5544,48.7886,48.5544,48.7137,67084.5
2016-09-08 10:30:00,51.99,52.01,51.91,51.95,56371.5,48.7137,48.7324,48.6387,48.6762,56371.5
2016-09-08 11:00:00,51.96,52.01,51.83,51.88,58755.0,48.6856,48.7324,48.5637,48.6106,58755.0
2016-09-08 11:30:00,51.87,51.88,51.76,51.83,41397.0,48.6012,48.6106,48.4982,48.5637,41397.0
2016-09-08 12:00:00,51.85,51.86,51.78,51.78,37053.0,48.5825,48.5919,48.5169,48.5169,37053.0
2016-09-08 12:30:00,51.77,51.85,51.65,51.81,41941.5,48.5075,48.5825,48.3951,48.545,41941.5
2016-09-08 13:00:00,51.8,51.95,51.73,51.91,51108.0,48.5356,48.6762,48.4701,48.6387,51108.0
2016-09-08 13:30:00,51.9,52.0,51.89,51.99,35664.0,48.6293,48.723,48.62,48.7137,35664.0
2016-09-08 14:00:00,51.97,52.05,51.97,52.01,28125.0,48.6949,48.7699,48.6949,48.7324,28125.0
2016-09-08 14:30:00,52.0,52.07,51.98,52.02,52255.5,48.723,48.7886,48.7043,48.7418,52255.5
2016-09-08 15:00:00,52.02,52.12,52.01,52.04,70315.5,48.7418,48.8355,48.7324,48.7605,70315.5
2016-09-08 15:30:00,52.03,52.13,51.99,52.12,182668.5,48.7511,48.8448,48.7137,48.8355,182668.5
2016-09-09 09:30:00,51.63,51.91,51.54,51.57,107067.0,48.3764,48.6387,48.292,48.3201,107067.0
2016-09-09 10:00:00,51.62,51.7,51.51,51.58,47764.5,48.367,48.4419,48.2639,48.3295,47764.5
2016-09-09 10:30:00,51.57,51.61,51.42,51.53,83901.0,48.3201,48.3576,48.1796,48.2827,83901.0
2016-09-09 11:00:00,51.5,51.53,51.35,51.51,89553.0,48.2545,48.2827,48.114,48.2639,89553.0
2016-09-09 11:30:00,51.5,51.52,51.29,51.31,155538.0,48.2545,48.2733,48.0578,48.0765,155538.0
2016-09-09 12:00:00,51.31,51.37,51.25,51.35,88293.0,48.0765,48.1327,48.0203,48.114,88293.0
2016-09-09 12:30:00,51.35,51.43,51.32,51.39,41509.5,48.114,48.189,48.0859,48.1515,41509.5
2016-09-09 13:00:00,51.39,51.43,51.3,51.35,73737.0,48.1515,48.189,48.0671,48.114,73737.0
2016-09-09 13:30:00,51.35,51.36,51.12,51.22,95122.5,48.114,48.1234,47.8985,47.9922,95122.5
2016-09-09 14:00:00,51.23,51.27,51.11,51.13,94374.0,48.0016,48.039,47.8891,47.9079,94374.0
2016-09-09 14:30:00,51.15,51.3,51.15,51.27,85464.0,47.9266,48.0671,47.9266,48.039,85464.0
2016-09-09 15:00:00,51.28,51.31,51.15,51.25,104995.5,48.0484,48.0765,47.9266,48.0203,104995.5
2016-09-09 15:30:00,51.25,51.25,51.09,51.15,324375.0,48.0203,48.0203,47.8704,47.9266,324375.0
2016-09-12 09:30:00,51.08,51.1,50.73,51.07,169240.5,47.861,47.8798,47.5331,47.8516,169240.5
2016-09-12 10:00:00,51.05,51.08,50.91,50.93,89235.0,47.8329,47.861,47.7017,47.7205,89235.0
2016-09-12 10:30:00,50.93,50.96,50.79,50.79,78012.0,47.7205,47.7486,47.5893,47.5893,78012.0
2016-09-12 11:00:00,50.79,50.79,50.53,50.59,70252.5,47.5893,47.5893,47.3457,47.4019,70252.5
2016-09-12 11:30:00,50.59,50.78,50.58,50.71,103659.0,47.4019,47.5799,47.3925,47.5143,103659.0
2016-09-12 12:00:00,50.71,50.71,50.61,50.67,70857.0,47.5143,47.5143,47.4206,47.4768,70857.0
2016-09-12 12:30:00,50.67,50.73,50.65,50.71,69124.5,47.4768,47.5331,47.4581,47.5143,69124.5
2016-09-12 13:00:00,50.7,50.94,50.68,50.79,94125.0,47.505,47.7298,47.4862,47.5893,94125.0
2016-09-12 13:30:00,50.8,51.03,50.75,51.03,74566.5,47.5987,47.8142,47.5518,47.8142,74566.5
2016-09-12 14:00:00,51.01,51.18,50.93,51.17,179353.5,47.7954,47.9547,47.7205,47.9453,179353.5
2016-09-12 14:30:00,51.15,51.29,51.13,51.25,75070.5,47.9266,48.0578,47.9079,48.0203,75070.5
2016-09-12 15:00:00,51.25,51.31,51.15,51.31,111402.0,48.0203,48.0765,47.9266,48.0765,111402.0
2016-09-12 15:30:00,51.31,51.33,51.2,51.23,164826.0,48.0765,48.0953,47.9734,48.0016,164826.0
2016-09-13 09:30:00,50.97,51.03,50.61,50.93,138271.5,47.7579,47.8142,47.4206,47.7205,138271.5
2016-09-13 10:00:00,50.91,51.21,50.91,51.07,49699.5,47.7017,47.9828,47.7017,47.8516,49699.5
2016-09-13 10:30:00,51.07,51.19,50.93,50.98,76377.0,47.8516,47.9641,47.7205,47.7673,76377.0
2016-09-13 11:00:00,50.99,51.06,50.87,51.0,101211.0,47.7767,47.8423,47.6642,47.7861,101211.0
2016-09-13 11:30:00,51.0,51.0,50.62,50.65,143697.0,47.7861,47.7861,47.43,47.4581,143697.0
2016-09-13 12:00:00,50.65,50.73,50.3,50.72,149659.5,47.4581,47.5331,47.1302,47.5237,149659.5
2016-09-13 12:30:00,50.7,50.7,50.37,50.49,47445.0,47.505,47.505,47.1958,47.3082,47445.0
2016-09-13 13:00:00,50.49,50.69,50.37,50.69,34264.5,47.3082,47.4956,47.1958,47.4956,34264.5
2016-09-13 13:30:00,50.67,50.69,50.42,50.49,50250.0,47.4768,47.4956,47.2426,47.3082,50250.0
2016-09-13 14:00:00,50.48,50.63,50.45,50.6,36844.5,47.2988,47.4394,47.2707,47.4113,36844.5
2016-09-13 14:30:00,50.59,50.73,50.53,50.69,41487.0,47.4019,47.5331,47.3457,47.4956,41487.0
2016-09-13 15:00:00,50.68,50.91,50.68,50.91,62343.0,47.4862,47.7017,47.4862,47.7017,62343.0
2016-09-13 15:30:00,50.89,50.94,50.69,50.75,122062.5,47.683,47.7298,47.4956,47.5518,122062.5
2016-09-14 09:30:00,50.7,50.79,50.49,50.75,58615.5,47.505,47.5893,47.3082,47.5518,58615.5
2016-09-14 10:00:00,50.72,51.01,50.72,50.98,48045.0,47.5237,47.7954,47.5237,47.7673,48045.0
2016-09-14 10:30:00,50.99,51.06,50.86,50.88,56370.0,47.7767,47.8423,47.6549,47.6736,56370.0
2016-09-14 11:00:00,50.87,51.01,50.87,50.93,35119.5,47.6642,47.7954,47.6642,47.7205,35119.5
2016-09-14 11:30:00,50.91,51.01,50.88,50.99,36804.0,47.7017,47.7954,47.6736,47.7767,36804.0
2016-09-14 12:00:00,51.0,51.02,50.94,50.95,32455.5,47.7861,47.8048,47.7298,47.7392,32455.5
2016-09-14 12:30:00,50.95,51.01,50.94,50.97,26158.5,47.7392,47.7954,47.7298,47.7579,26158.5
2016-09-14 13:00:00,50.98,51.03,50.95,50.99,52791.0,47.7673,47.8142,47.7392,47.7767,52791.0
2016-09-14 13:30:00,50.99,51.07,50.92,51.0,72033.0,47.7767,47.8516,47.7111,47.7861,72033.0
2016-09-14 14:00:00,50.98,51.0,50.83,50.87,61614.0,47.7673,47.7861,47.6268,47.6642,61614.0
2016-09-14 14:30:00,50.87,50.87,50.79,50.81,58138.5,47.6642,47.6642,47.5893,47.608,58138.5
2016-09-14 15:00:00,50.81,50.85,50.76,50.83,87544.5,47.608,47.6455,47.5612,47.6268,87544.5
2016-09-14 15:30:00,50.83,50.93,50.81,50.87,169674.0,47.6268,47.7205,47.608,47.6642,169674.0
2016-09-15 09:30:00,50.9,51.0,50.71,50.8,46177.5,47.6924,47.7861,47.5143,47.5987,46177.5
2016-09-15 10:00:00,50.8,50.85,50.74,50.77,51351.0,47.5987,47.6455,47.5424,47.5705,51351.0
2016-09-15 10:30:00,50.79,50.83,50.76,50.79,56148.0,47.5893,47.6268,47.5612,47.5893,56148.0
2016-09-15 11:00:00,50.79,50.82,50.73,50.8,25387.5,47.5893,47.6174,47.5331,47.5987,25387.5
2016-09-15 11:30:00,50.8,50.85,50.77,50.79,105565.5,47.5987,47.6455,47.5705,47.5893,105565.5
2016-09-15 12:00:00,50.8,50.91,50.77,50.9,50988.0,47.5987,47.7017,47.5705,47.6924,50988.0
2016-09-15 12:30:00,50.91,51.04,50.84,51.04,57450.0,47.7017,47.8235,47.6361,47.8235,57450.0
2016-09-15 13:00:00,51.06,51.22,51.0,51.13,68856.0,47.8423,47.9922,47.7861,47.9079,68856.0
2016-09-15 13:30:00,51.13,51.36,51.13,51.35,25510.5,47.9079,48.1234,47.9079,48.114,25510.5
2016-09-15 14:00:00,51.35,51.46,51.31,51.43,28093.5,48.114,48.2171,48.0765,48.189,28093.5
2016-09-15 14:30:00,51.44,51.44,51.28,51.31,19206.0,48.1983,48.1983,48.0484,48.0765,19206.0
2016-09-15 15:00:00,51.31,51.33,51.2,51.26,49621.5,48.0765,48.0953,47.9734,48.0297,49621.5
2016-09-15 15:30:00,51.25,51.25,51.13,51.15,207459.0,48.0203,48.0203,47.9079,47.9266,207459.0
2016-09-16 09:30:00,51.07,51.07,50.49,50.52,180603.0,47.8516,47.8516,47.3082,47.3363,180603.0
2016-09-16 10:00:00,50.54,50.71,50.51,50.67,35883.0,47.355,47.5143,47.3269,47.4768,35883.0
2016-09-16 10:30:00,50.63,50.73,50.58,50.64,30111.0,47.4394,47.5331,47.3925,47.4487,30111.0
2016-09-16 11:00:00,50.61,50.63,50.42,50.53,34915.5,47.4206,47.4394,47.2426,47.3457,34915.5
2016-09-16 11:30:00,50.53,50.61,50.51,50.53,21223.5,47.3457,47.4206,47.3269,47.3457,21223.5
2016-09-16 12:00:00,50.53,50.57,50.51,50.53,31876.5,47.3457,47.3832,47.3269,47.3457,31876.5
2016-09-16 12:30:00,50.53,50.63,50.51,50.61,30750.0,47.3457,47.4394,47.3269,47.4206,30750.0
2016-09-16 13:00:00,50.62,50.64,50.52,50.53,26037.0,47.43,47.4487,47.3363,47.3457,26037.0
2016-09-16 13:30:00,50.53,50.57,50.41,50.48,21234.0,47.3457,47.3832,47.2332,47.2988,21234.0
2016-09-16 14:00:00,50.48,50.55,50.42,50.53,41259.0,47.2988,47.3644,47.2426,47.3457,41259.0
2016-09-16 14:30:00,50.53,50.57,50.45,50.49,79681.5,47.3457,47.3832,47.2707,47.3082,79681.5
2016-09-16 15:00:00,50.49,50.51,50.33,50.35,132999.0,47.3082,47.3269,47.1583,47.177,132999.0
2016-09-16 15:30:00,50.35,50.45,50.23,50.25,479085.0,47.177,47.2707,47.0646,47.0833,479085.0
2016-09-19 09:30:00,49.79,50.23,49.63,50.23,96538.5,46.6523,47.0646,46.5024,47.0646,96538.5
2016-09-19 10:00:00,50.21,50.27,50.13,50.19,50907.0,47.0458,47.1021,46.9709,47.0271,50907.0
2016-09-19 10:30:00,50.22,50.31,50.17,50.21,43728.0,47.0552,47.1395,47.0084,47.0458,43728.0
2016-09-19 11:00:00,50.22,50.27,50.19,50.27,37984.5,47.0552,47.1021,47.0271,47.1021,37984.5
2016-09-19 11:30:00,50.26,50.26,50.16,50.24,49684.5,47.0927,47.0927,46.999,47.0739,49684.5
2016-09-19 12:00:00,50.27,50.33,50.16,50.22,28768.5,47.1021,47.1583,46.999,47.0552,28768.5
2016-09-19 12:30:00,50.22,50.24,50.13,50.16,58354.5,47.0552,47.0739,46.9709,46.999,58354.5
2016-09-19 13:00:00,50.15,50.21,50.13,50.21,28357.5,46.9896,47.0458,46.9709,47.0458,28357.5
2016-09-19 13:30:00,50.21,50.21,50.14,50.18,17745.0,47.0458,47.0458,46.9802,47.0177,17745.0
2016-09-19 14:00:00,50.19,50.25,50.15,50.17,138988.5,47.0271,47.0833,46.9896,47.0084,138988.5
2016-09-19 14:30:00,50.17,50.52,50.17,50.47,54292.5,47.0084,47.3363,47.0084,47.2895,54292.5
2016-09-19 15:00:00,50.46,50.55,50.33,50.39,65959.5,47.2801,47.3644,47.1583,47.2145,65959.5
2016-09-19 15:30:00,50.39,50.39,50.29,50.29,115368.0,47.2145,47.2145,47.1208,47.1208,115368.0
2016-09-20 09:30:00,50.37,50.71,50.37,50.49,45328.5,47.1958,47.5143,47.1958,47.3082,45328.5
2016-09-20 10:00:00,50.49,50.5,50.26,50.26,65248.5,47.3082,47.3176,47.0927,47.0927,65248.5
2016-09-20 10:30:00,50.27,50.28,50.09,50.1,75543.0,47.1021,47.1114,46.9334,46.9428,75543.0
2016-09-20 11:00:00,50.09,50.1,49.9,49.9,96268.5,46.9334,46.9428,46.7554,46.7554,96268.5
2016-09-20 11:30:00,49.89,49.91,49.61,49.61,92736.0,46.746,46.7647,46.4836,46.4836,92736.0
2016-09-20 12:00:00,49.62,49.63,49.31,49.33,186690.0,46.493,46.5024,46.2026,46.2213,186690.0
2016-09-20 12:30:00,49.33,49.36,49.21,49.24,103006.5,46.2213,46.2494,46.1089,46.137,103006.5
2016-09-20 13:00:00,49.25,49.29,49.18,49.19,136717.5,46.1463,46.1838,46.0807,46.0901,136717.5
2016-09-20 13:30:00,49.2,49.22,49.02,49.06,162279.0,46.0995,46.1182,45.9308,45.9683,162279.0
2016-09-20 14:00:00,49.06,49.13,49.02,49.05,165501.0,45.9683,46.0339,45.9308,45.9589,165501.0
2016-09-20 14:30:00,49.06,49.08,48.95,49.04,124146.0,45.9683,45.987,45.8652,45.9496,124146.0
2016-09-20 15:00:00,49.05,49.17,49.03,49.13,139185.0,45.9589,46.0714,45.9402,46.0339,139185.0
2016-09-20 15:30:00,49.13,49.31,49.08,49.18,452995.5,46.0339,46.2026,45.987,46.0807,452995.5
2016-09-21 09:30:00,49.46,50.23,49.46,50.09,268320.0,46.3431,47.0646,46.3431,46.9334,268320.0
2016-09-21 10:00:00,50.08,50.09,49.91,49.95,176739.0,46.924,46.9334,46.7647,46.8022,176739.0
2016-09-21 10:30:00,49.95,49.96,49.77,49.81,101175.0,46.8022,46.8116,46.6336,46.671,101175.0
2016-09-21 11:00:00,49.82,49.93,49.8,49.83,33694.5,46.6804,46.7835,46.6617,46.6898,33694.5
2016-09-21 11:30:00,49.82,49.84,49.72,49.77,49119.0,46.6804,46.6992,46.5867,46.6336,49119.0
2016-09-21 12:00:00,49.78,49.78,49.59,49.59,42727.5,46.6429,46.6429,46.4649,46.4649,42727.5
2016-09-21 12:30:00,49.59,49.59,49.43,49.52,52569.0,46.4649,46.4649,46.315,46.3993,52569.0
2016-09-21 13:00:00,49.49,49.5,49.39,49.39,48198.0,46.3712,46.3806,46.2775,46.2775,48198.0
2016-09-21 13:30:00,49.4,49.45,49.06,49.07,104779.5,46.2869,46.3337,45.9683,45.9777,104779.5
2016-09-21 14:00:00,49.07,49.46,49.06,49.26,134781.0,45.9777,46.3431,45.9683,46.1557,134781.0
2016-09-21 14:30:00,49.25,49.51,49.21,49.47,94012.5,46.1463,46.39,46.1089,46.3525,94012.5
2016-09-21 15:00:00,49.47,49.92,49.46,49.9,221752.5,46.3525,46.7741,46.3431,46.7554,221752.5
2016-09-21 15:30:00,49.9,50.17,49.89,50.08,306145.5,46.7554,47.0084,46.746,46.924,306145.5
2016-09-22 09:30:00,50.37,50.44,50.22,50.22,64039.5,47.1958,47.2613,47.0552,47.0552,64039.5
2016-09-22 10:00:00,50.22,50.28,50.11,50.11,52780.5,47.0552,47.1114,46.9521,46.9521,52780.5
2016-09-22 10:30:00,50.12,50.42,50.07,50.37,129676.5,46.9615,47.2426,46.9147,47.1958,129676.5
2016-09-22 11:00:00,50.35,50.35,50.19,50.21,92724.0,47.177,47.177,47.0271,47.0458,92724.0
2016-09-22 11:30:00,50.19,50.29,50.18,50.21,52213.5,47.0271,47.1208,47.0177,47.0458,52213.5
2016-09-22 12:00:00,50.22,50.33,50.15,50.27,238227.0,47.0552,47.1583,46.9896,47.1021,238227.0
2016-09-22 12:30:00,50.27,50.31,50.21,50.25,24015.0,47.1021,47.1395,47.0458,47.0833,24015.0
2016-09-22 13:00:00,50.25,50.31,50.23,50.26,31234.5,47.0833,47.1395,47.0646,47.0927,31234.5
2016-09-22 13:30:00,50.27,50.3,50.21,50.22,42468.0,47.1021,47.1302,47.0458,47.0552,42468.0
2016-09-22 14:00:00,50.23,50.37,50.19,50.2,129991.5,47.0646,47.1958,47.0271,47.0365,129991.5
2016-09-22 14:30:00,50.19,50.27,50.19,50.27,102016.5,47.0271,47.1021,47.0271,47.1021,102016.5
2016-09-22 15:00:00,50.27,50.33,50.19,50.2,87663.0,47.1021,47.1583,47.0271,47.0365,87663.0
2016-09-22 15:30:00,50.21,50.25,50.17,50.2,212613.0,47.0458,47.0833,47.0084,47.0365,212613.0
2016-09-23 09:30:00,49.99,50.0,49.7,49.7,48592.5,46.8397,46.8491,46.568,46.568,48592.5
2016-09-23 10:00:00,49.7,49.71,49.5,49.64,60135.0,46.568,46.5773,46.3806,46.5118,60135.0
2016-09-23 10:30:00,49.65,49.8,49.54,49.8,44100.0,46.5211,46.6617,46.4181,46.6617,44100.0
2016-09-23 11:00:00,49.78,49.83,49.56,49.57,56932.5,46.6429,46.6898,46.4368,46.4462,56932.5
2016-09-23 11:30:00,49.57,49.6,49.47,49.48,80568.0,46.4462,46.4743,46.3525,46.3618,80568.0
2016-09-23 12:00:00,49.47,49.55,49.42,49.54,38173.5,46.3525,46.4274,46.3056,46.4181,38173.5
2016-09-23 12:30:00,49.53,49.53,49.38,49.48,49119.0,46.4087,46.4087,46.2681,46.3618,49119.0
2016-09-23 13:00:00,49.48,49.55,49.46,49.52,69241.5,46.3618,46.4274,46.3431,46.3993,69241.5
2016-09-23 13:30:00,49.52,49.57,49.48,49.54,57718.5,46.3993,46.4462,46.3618,46.4181,57718.5
2016-09-23 14:00:00,49.53,49.68,49.52,49.65,56080.5,46.4087,46.5492,46.3993,46.5211,56080.5
2016-09-23 14:30:00,49.65,49.71,49.59,49.61,32793.0,46.5211,46.5773,46.4649,46.4836,32793.0
2016-09-23 15:00:00,49.63,49.69,49.6,49.6,47569.5,46.5024,46.5586,46.4743,46.4743,47569.5
2016-09-23 15:30:00,49.6,49.68,49.53,49.57,211264.5,46.4743,46.5492,46.4087,46.4462,211264.5
2016-09-26 09:30:00,49.37,49.58,49.27,49.33,34947.0,46.2588,46.4555,46.1651,46.2213,34947.0
2016-09-26 10:00:00,49.33,49.41,49.21,49.23,158704.5,46.2213,46.2963,46.1089,46.1276,158704.5
2016-09-26 10:30:00,49.22,49.23,49.0,49.03,84091.5,46.1182,46.1276,45.9121,45.9402,84091.5
2016-09-26 11:00:00,49.03,49.12,48.99,49.12,73054.5,45.9402,46.0245,45.9027,46.0245,73054.5
2016-09-26 11:30:00,49.13,49.25,49.11,49.25,85972.5,46.0339,46.1463,46.0152,46.1463,85972.5
2016-09-26 12:00:00,49.25,49.43,49.23,49.43,65997.0,46.1463,46.315,46.1276,46.315,65997.0
2016-09-26 12:30:00,49.43,49.53,49.35,49.5,60864.0,46.315,46.4087,46.24,46.3806,60864.0
2016-09-26 13:00:00,49.51,49.54,49.38,49.4,48351.0,46.39,46.4181,46.2681,46.2869,48351.0
2016-09-26 13:30:00,49.4,49.55,49.37,49.51,119244.0,46.2869,46.4274,46.2588,46.39,119244.0
2016-09-26 14:00:00,49.5,49.54,49.47,49.52,46687.5,46.3806,46.4181,46.3525,46.3993,46687.5
2016-09-26 14:30:00,49.51,49.53,49.48,49.5,34327.5,46.39,46.4087,46.3618,46.3806,34327.5
2016-09-26 15:00:00,49.49,49.53,49.47,49.51,63408.0,46.3712,46.4087,46.3525,46.39,63408.0
2016-09-26 15:30:00,49.51,49.54,49.47,49.48,135333.0,46.39,46.4181,46.3525,46.3618,135333.0
2016-09-27 09:30:00,49.58,49.63,49.23,49.25,117178.5,46.4555,46.5024,46.1276,46.1463,117178.5
2016-09-27 10:00:00,49.27,49.57,49.27,49.57,158515.5,46.1651,46.4462,46.1651,46.4462,158515.5
2016-09-27 10:30:00,49.55,49.63,49.42,49.5,63378.0,46.4274,46.5024,46.3056,46.3806,63378.0
2016-09-27 11:00:00,49.47,49.55,49.45,49.5,59160.0,46.3525,46.4274,46.3337,46.3806,59160.0
2016-09-27 11:30:00,49.51,49.57,49.47,49.51,30000.0,46.39,46.4462,46.3525,46.39,30000.0
2016-09-27 12:00:00,49.51,49.75,49.47,49.69,30687.0,46.39,46.6148,46.3525,46.5586,30687.0
2016-09-27 12:30:00,49.68,49.71,49.56,49.57,23997.0,46.5492,46.5773,46.4368,46.4462,23997.0
2016-09-27 13:00:00,49.55,49.57,49.45,49.56,25797.0,46.4274,46.4462,46.3337,46.4368,25797.0
2016-09-27 13:30:00,49.57,49.61,49.52,49.55,25707.0,46.4462,46.4836,46.3993,46.4274,25707.0
2016-09-27 14:00:00,49.55,49.6,49.53,49.6,47656.5,46.4274,46.4743,46.4087,46.4743,47656.5
2016-09-27 14:30:00,49.6,49.66,49.59,49.65,51421.5,46.4743,46.5305,46.4649,46.5211,51421.5
2016-09-27 15:00:00,49.66,49.67,49.5,49.5,66655.5,46.5305,46.5399,46.3806,46.3806,66655.5
2016-09-27 15:30:00,49.5,49.57,49.49,49.54,116223.0,46.3806,46.4462,46.3712,46.4181,116223.0
2016-09-28 09:30:00,49.48,49.79,49.35,49.61,36171.0,46.3618,46.6523,46.24,46.4836,36171.0
2016-09-28 10:00:00,49.6,49.72,49.53,49.71,32536.5,46.4743,46.5867,46.4087,46.5773,32536.5
2016-09-28 10:30:00,49.72,49.78,49.61,49.67,57789.0,46.5867,46.6429,46.4836,46.5399,57789.0
2016-09-28 11:00:00,49.65,49.79,49.59,49.77,46678.5,46.5211,46.6523,46.4649,46.6336,46678.5
2016-09-28 11:30:00,49.77,49.84,49.64,49.84,193056.0,46.6336,46.6992,46.5118,46.6992,193056.0
2016-09-28 12:00:00,49.81,50.0,49.79,49.91,53641.5,46.671,46.8491,46.6523,46.7647,53641.5
2016-09-28 12:30:00,49.92,50.0,49.89,49.98,103657.5,46.7741,46.8491,46.746,46.8303,103657.5
2016-09-28 13:00:00,49.97,50.03,49.91,49.97,36828.0,46.821,46.8772,46.7647,46.821,36828.0
2016-09-28 13:30:00,49.97,50.09,49.97,50.07,34858.5,46.821,46.9334,46.821,46.9147,34858.5
2016-09-28 14:00:00,50.05,50.21,50.01,50.19,43944.0,46.8959,47.0458,46.8584,47.0271,43944.0
2016-09-28 14:30:00,50.17,50.17,50.07,50.11,59983.5,47.0084,47.0084,46.9147,46.9521,59983.5
2016-09-28 15:00:00,50.1,50.15,50.07,50.1,163821.0,46.9428,46.9896,46.9147,46.9428,163821.0
2016-09-28 15:30:00,50.1,50.19,50.07,50.17,161226.0,46.9428,47.0271,46.9147,47.0084,161226.0
2016-09-29 09:30:00,50.12,50.37,49.96,50.12,182700.0,46.9615,47.1958,46.8116,46.9615,182700.0
2016-09-29 10:00:00,50.11,50.32,50.07,50.29,55500.0,46.9521,47.1489,46.9147,47.1208,55500.0
2016-09-29 10:30:00,50.27,50.34,50.19,50.2,44856.0,47.1021,47.1676,47.0271,47.0365,44856.0
2016-09-29 11:00:00,50.19,50.27,50.1,50.13,30978.0,47.0271,47.1021,46.9428,46.9709,30978.0
2016-09-29 11:30:00,50.12,50.16,50.02,50.03,28096.5,46.9615,46.999,46.8678,46.8772,28096.5
2016-09-29 12:00:00,50.02,50.11,50.02,50.05,26700.0,46.8678,46.9521,46.8678,46.8959,26700.0
2016-09-29 12:30:00,50.05,50.09,49.86,49.87,57580.5,46.8959,46.9334,46.7179,46.7273,57580.5
2016-09-29 13:00:00,49.86,49.86,49.71,49.81,40392.0,46.7179,46.7179,46.5773,46.671,40392.0
2016-09-29 13:30:00,49.81,49.97,49.75,49.87,53488.5,46.671,46.821,46.6148,46.7273,53488.5
2016-09-29 14:00:00,49.87,50.03,49.83,50.0,36456.0,46.7273,46.8772,46.6898,46.8491,36456.0
2016-09-29 14:30:00,50.0,50.14,50.0,50.09,33123.0,46.8491,46.9802,46.8491,46.9334,33123.0
2016-09-29 15:00:00,50.09,50.09,49.95,50.07,44044.5,46.9334,46.9334,46.8022,46.9147,44044.5
2016-09-29 15:30:00,50.05,50.16,49.93,49.95,123400.5,46.8959,46.999,46.7835,46.8022,123400.5
2016-09-30 09:30:00,50.43,50.43,49.9,49.91,39961.5,47.252,47.252,46.7554,46.7647,39961.5
2016-09-30 10:00:00,49.88,49.99,49.78,49.85,21319.5,46.7366,46.8397,46.6429,46.7085,21319.5
2016-09-30 10:30:00,49.85,49.95,49.59,49.7,56614.5,46.7085,46.8022,46.4649,46.568,56614.5
2016-09-30 11:00:00,49.7,49.87,49.66,49.8,55683.0,46.568,46.7273,46.5305,46.6617,55683.0
2016-09-30 11:30:00,49.84,49.98,49.77,49.88,47992.5,46.6992,46.8303,46.6336,46.7366,47992.5
2016-09-30 12:00:00,49.87,49.94,49.85,49.86,54816.0,46.7273,46.7929,46.7085,46.7179,54816.0
2016-09-30 12:30:00,49.86,49.91,49.78,49.81,75394.5,46.7179,46.7647,46.6429,46.671,75394.5
2016-09-30 13:00:00,49.84,49.87,49.79,49.79,14979.0,46.6992,46.7273,46.6523,46.6523,14979.0
2016-09-30 13:30:00,49.77,49.96,49.75,49.93,31377.0,46.6336,46.8116,46.6148,46.7835,31377.0
2016-09-30 14:00:00,49.95,50.08,49.9,50.01,38890.5,46.8022,46.924,46.7554,46.8584,38890.5
2016-09-30 14:30:00,50.01,50.05,49.93,49.93,25554.0,46.8584,46.8959,46.7835,46.7835,25554.0
2016-09-30 15:00:00,49.93,49.95,49.88,49.88,32704.5,46.7835,46.8022,46.7366,46.7366,32704.5
2016-09-30 15:30:00,49.89,49.91,49.77,49.8,136620.0,46.746,46.7647,46.6336,46.6617,136620.0
2016-10-03 09:30:00,50.03,50.03,49.61,49.69,33355.5,46.8772,46.8772,46.4836,46.5586,33355.5
2016-10-03 10:00:00,49.7,49.74,49.59,49.67,18228.0,46.568,46.6055,46.4649,46.5399,18228.0
2016-10-03 10:30:00,49.71,49.72,49.61,49.61,24190.5,46.5773,46.5867,46.4836,46.4836,24190.5
2016-10-03 11:00:00,49.61,49.63,49.45,49.45,20641.5,46.4836,46.5024,46.3337,46.3337,20641.5
2016-10-03 11:30:00,49.45,49.55,49.43,49.45,44113.5,46.3337,46.4274,46.315,46.3337,44113.5
2016-10-03 12:00:00,49.43,49.5,49.36,49.5,15306.0,46.315,46.3806,46.2494,46.3806,15306.0
2016-10-03 12:30:00,49.49,49.63,49.47,49.63,43090.5,46.3712,46.5024,46.3525,46.5024,43090.5
2016-10-03 13:00:00,49.66,49.66,49.43,49.43,25944.0,46.5305,46.5305,46.315,46.315,25944.0
2016-10-03 13:30:00,49.45,49.53,49.35,49.35,69948.0,46.3337,46.4087,46.24,46.24,69948.0
2016-10-03 14:00:00,49.36,49.36,49.19,49.21,94824.0,46.2494,46.2494,46.0901,46.1089,94824.0
2016-10-03 14:30:00,49.21,49.24,49.12,49.24,53409.0,46.1089,46.137,46.0245,46.137,53409.0
2016-10-03 15:00:00,49.25,49.4,49.24,49.37,165457.5,46.1463,46.2869,46.137,46.2588,165457.5
2016-10-03 15:30:00,49.36,49.69,49.36,49.58,243577.5,46.2494,46.5586,46.2494,46.4555,243577.5
2016-10-04 09:30:00,49.59,49.61,49.37,49.47,19384.5,46.4649,46.4836,46.2588,46.3525,19384.5
2016-10-04 10:00:00,49.48,49.48,49.23,49.25,59619.0,46.3618,46.3618,46.1276,46.1463,59619.0
2016-10-04 10:30:00,49.25,49.4,49.13,49.15,121476.0,46.1463,46.2869,46.0339,46.0526,121476.0
2016-10-04 11:00:00,49.17,49.17,48.91,48.99,80266.5,46.0714,46.0714,45.8278,45.9027,80266.5
2016-10-04 11:30:00,48.99,49.0,48.61,48.63,139075.5,45.9027,45.9121,45.5467,45.5654,139075.5
2016-10-04 12:00:00,48.63,48.69,48.54,48.65,103483.5,45.5654,45.6216,45.4811,45.5841,103483.5
2016-10-04 12:30:00,48.65,48.65,48.43,48.52,132738.0,45.5841,45.5841,45.378,45.4623,132738.0
2016-10-04 13:00:00,48.52,48.57,48.25,48.27,107449.5,45.4623,45.5092,45.2094,45.2281,107449.5
2016-10-04 13:30:00,48.27,48.63,48.27,48.56,119932.5,45.2281,45.5654,45.2281,45.4998,119932.5
2016-10-04 14:00:00,48.56,48.74,48.55,48.69,231513.0,45.4998,45.6685,45.4904,45.6216,231513.0
2016-10-04 14:30:00,48.7,48.83,48.4,48.4,226531.5,45.631,45.7528,45.3499,45.3499,226531.5
2016-10-04 15:00:00,48.43,48.59,48.4,48.54,92535.0,45.378,45.5279,45.3499,45.4811,92535.0
2016-10-04 15:30:00,48.53,48.63,48.48,48.57,189351.0,45.4717,45.5654,45.4249,45.5092,189351.0
2016-10-05 09:30:00,48.78,49.15,48.63,48.77,108541.5,45.706,46.0526,45.5654,45.6966,108541.5
2016-10-05 10:00:00,48.77,48.91,48.63,48.69,235768.5,45.6966,45.8278,45.5654,45.6216,235768.5
2016-10-05 10:30:00,48.67,48.69,48.53,48.53,128701.5,45.6029,45.6216,45.4717,45.4717,128701.5
2016-10-05 11:00:00,48.53,48.6,48.52,48.57,74763.0,45.4717,45.5373,45.4623,45.5092,74763.0
2016-10-05 11:30:00,48.57,48.57,48.47,48.54,54807.0,45.5092,45.5092,45.4155,45.4811,54807.0
2016-10-05 12:00:00,48.53,48.53,48.29,48.29,89394.0,45.4717,45.4717,45.2468,45.2468,89394.0
2016-10-05 12:30:00,48.28,48.35,48.19,48.27,83653.5,45.2375,45.3031,45.1531,45.2281,83653.5
2016-10-05 13:00:00,48.29,48.36,48.24,48.29,85281.0,45.2468,45.3124,45.2,45.2468,85281.0
2016-10-05 13:30:00,48.29,48.32,48.07,48.09,118431.0,45.2468,45.2749,45.0407,45.0594,118431.0
2016-10-05 14:00:00,48.09,48.13,47.97,47.99,93723.0,45.0594,45.0969,44.947,44.9657,93723.0
2016-10-05 14:30:00,47.99,48.05,47.93,48.03,101190.0,44.9657,45.022,44.9095,45.0032,101190.0
2016-10-05 15:00:00,48.03,48.21,48.03,48.19,89830.5,45.0032,45.1719,45.0032,45.1531,89830.5
2016-10-05 15:30:00,48.19,48.21,48.09,48.12,245485.5,45.1531,45.1719,45.0594,45.0875,245485.5
2016-10-06 09:30:00,48.05,48.23,47.81,48.01,184365.0,45.022,45.1906,44.7971,44.9845,184365.0
2016-10-06 10:00:00,48.01,48.27,47.9,47.9,422124.0,44.9845,45.2281,44.8814,44.8814,422124.0
2016-10-06 10:30:00,47.9,47.95,47.81,47.87,144417.0,44.8814,44.9283,44.7971,44.8533,144417.0
2016-10-06 11:00:00,47.85,48.04,47.83,47.98,307254.0,44.8346,45.0126,44.8158,44.9564,307254.0
2016-10-06 11:30:00,47.97,48.08,47.91,48.07,68838.0,44.947,45.0501,44.8908,45.0407,68838.0
2016-10-06 12:00:00,48.08,48.38,48.05,48.29,89389.5,45.0501,45.3312,45.022,45.2468,89389.5
2016-10-06 12:30:00,48.29,48.55,48.29,48.55,79945.5,45.2468,45.4904,45.2468,45.4904,79945.5
2016-10-06 13:00:00,48.55,48.63,48.52,48.52,25509.0,45.4904,45.5654,45.4623,45.4623,25509.0
2016-10-06 13:30:00,48.54,48.75,48.5,48.65,63525.0,45.4811,45.6778,45.4436,45.5841,63525.0
2016-10-06 14:00:00,48.65,48.67,48.6,48.64,52093.5,45.5841,45.6029,45.5373,45.5748,52093.5
2016-10-06 14:30:00,48.64,48.65,48.59,48.59,77302.5,45.5748,45.5841,45.5279,45.5279,77302.5
2016-10-06 15:00:00,48.59,48.61,48.49,48.53,30645.0,45.5279,45.5467,45.4342,45.4717,30645.0
2016-10-06 15:30:00,48.55,48.61,48.43,48.47,103530.0,45.4904,45.5467,45.378,45.4155,103530.0
2016-10-07 09:30:00,48.34,48.38,47.95,47.96,50734.5,45.2937,45.3312,44.9283,44.9376,50734.5
2016-10-07 10:00:00,47.98,48.08,47.91,47.95,131533.5,44.9564,45.0501,44.8908,44.9283,131533.5
2016-10-07 10:30:00,47.95,48.07,47.95,47.99,71335.5,44.9283,45.0407,44.9283,44.9657,71335.5
2016-10-07 11:00:00,47.99,48.11,47.97,48.01,56716.5,44.9657,45.0782,44.947,44.9845,56716.5
2016-10-07 11:30:00,48.0,48.05,47.91,48.0,123453.0,44.9751,45.022,44.8908,44.9751,123453.0
2016-10-07 12:00:00,48.0,48.06,47.97,48.0,112165.5,44.9751,45.0313,44.947,44.9751,112165.5
2016-10-07 12:30:00,47.99,48.07,47.93,48.07,46029.0,44.9657,45.0407,44.9095,45.0407,46029.0
2016-10-07 13:00:00,48.09,48.13,48.05,48.13,39969.0,45.0594,45.0969,45.022,45.0969,39969.0
2016-10-07 13:30:00,48.13,48.17,48.07,48.11,38704.5,45.0969,45.1344,45.0407,45.0782,38704.5
2016-10-07 14:00:00,48.11,48.12,48.0,48.03,82816.5,45.0782,45.0875,44.9751,45.0032,82816.5
2016-10-07 14:30:00,48.03,48.11,48.03,48.05,37507.5,45.0032,45.0782,45.0032,45.022,37507.5
2016-10-07 15:00:00,48.05,48.15,48.03,48.14,62347.5,45.022,45.1157,45.0032,45.1063,62347.5
2016-10-07 15:30:00,48.14,48.15,48.03,48.07,169888.5,45.1063,45.1157,45.0032,45.0407,169888.5
2016-10-10 09:30:00,48.04,48.44,48.03,48.25,20259.0,45.0126,45.3874,45.0032,45.2094,20259.0
2016-10-10 10:00:00,48.23,48.26,47.95,48.03,45387.0,45.1906,45.2187,44.9283,45.0032,45387.0
2016-10-10 10:30:00,48.02,48.08,47.94,48.01,38742.0,44.9938,45.0501,44.9189,44.9845,38742.0
2016-10-10 11:00:00,48.03,48.14,48.0,48.07,69597.0,45.0032,45.1063,44.9751,45.0407,69597.0
2016-10-10 11:30:00,48.07,48.1,47.99,48.08,166042.5,45.0407,45.0688,44.9657,45.0501,166042.5
2016-10-10 12:00:00,48.07,48.13,48.01,48.13,61731.0,45.0407,45.0969,44.9845,45.0969,61731.0
2016-10-10 12:30:00,48.11,48.15,48.07,48.11,29599.5,45.0782,45.1157,45.0407,45.0782,29599.5
2016-10-10 13:00:00,48.09,48.17,48.09,48.17,23059.5,45.0594,45.1344,45.0594,45.1344,23059.5
2016-10-10 13:30:00,48.17,48.21,48.08,48.18,52857.0,45.1344,45.1719,45.0501,45.1438,52857.0
2016-10-10 14:00:00,48.18,48.18,48.06,48.14,34012.5,45.1438,45.1438,45.0313,45.1063,34012.5
2016-10-10 14:30:00,48.14,48.23,48.14,48.22,38899.5,45.1063,45.1906,45.1063,45.1812,38899.5
2016-10-10 15:00:00,48.21,48.23,48.14,48.23,37240.5,45.1719,45.1906,45.1063,45.1906,37240.5
2016-10-10 15:30:00,48.22,48.24,48.16,48.21,93460.5,45.1812,45.2,45.125,45.1719,93460.5
2016-10-11 09:30:00,48.01,48.07,47.93,48.01,58399.5,44.9845,45.0407,44.9095,44.9845,58399.5
2016-10-11 10:00:00,48.03,48.29,48.0,48.23,146755.5,45.0032,45.2468,44.9751,45.1906,146755.5
2016-10-11 10:30:00,48.23,48.27,48.11,48.18,33172.5,45.1906,45.2281,45.0782,45.1438,33172.5
2016-10-11 11:00:00,48.18,48.31,48.15,48.2,63178.5,45.1438,45.2656,45.1157,45.1625,63178.5
2016-10-11 11:30:00,48.2,48.21,48.11,48.17,42381.0,45.1625,45.1719,45.0782,45.1344,42381.0
2016-10-11 12:00:00,48.19,48.2,48.13,48.15,78268.5,45.1531,45.1625,45.0969,45.1157,78268.5
2016-10-11 12:30:00,48.13,48.2,48.09,48.19,48594.0,45.0969,45.1625,45.0594,45.1531,48594.0
2016-10-11 13:00:00,48.19,48.19,48.15,48.17,67551.0,45.1531,45.1531,45.1157,45.1344,67551.0
2016-10-11 13:30:00,48.15,48.18,48.08,48.18,47998.5,45.1157,45.1438,45.0501,45.1438,47998.5
2016-10-11 14:00:00,48.17,48.35,48.13,48.23,75715.5,45.1344,45.3031,45.0969,45.1906,75715.5
2016-10-11 14:30:00,48.24,48.38,48.22,48.32,57669.0,45.2,45.3312,45.1812,45.2749,57669.0
2016-10-11 15:00:00,48.31,48.54,48.31,48.53,98484.0,45.2656,45.4811,45.2656,45.4717,98484.0
2016-10-11 15:30:00,48.51,48.51,48.38,48.44,203229.0,45.453,45.453,45.3312,45.3874,203229.0
2016-10-12 09:30:00,48.41,48.63,48.25,48.61,32028.0,45.3593,45.5654,45.2094,45.5467,32028.0
2016-10-12 10:00:00,48.6,48.99,48.59,48.99,65238.0,45.5373,45.9027,45.5279,45.9027,65238.0
2016-10-12 10:30:00,48.98,49.09,48.85,48.91,96510.0,45.8934,45.9964,45.7715,45.8278,96510.0
2016-10-12 11:00:00,48.91,49.03,48.9,48.97,162889.5,45.8278,45.9402,45.8184,45.884,162889.5
2016-10-12 11:30:00,48.97,49.05,48.88,48.88,139858.5,45.884,45.9589,45.7997,45.7997,139858.5
2016-10-12 12:00:00,48.88,49.0,48.88,48.9,120076.5,45.7997,45.9121,45.7997,45.8184,120076.5
2016-10-12 12:30:00,48.9,49.02,48.9,48.93,203310.0,45.8184,45.9308,45.8184,45.8465,203310.0
2016-10-12 13:00:00,48.92,48.95,48.89,48.94,68887.5,45.8371,45.8652,45.809,45.8559,68887.5
2016-10-12 13:30:00,48.94,49.02,48.91,49.01,85510.5,45.8559,45.9308,45.8278,45.9215,85510.5
2016-10-12 14:00:00,49.02,49.11,48.95,49.02,154222.5,45.9308,46.0152,45.8652,45.9308,154222.5
2016-10-12 14:30:00,49.02,49.15,49.0,49.09,208503.0,45.9308,46.0526,45.9121,45.9964,208503.0
2016-10-12 15:00:00,49.08,49.17,49.04,49.09,152391.0,45.987,46.0714,45.9496,45.9964,152391.0
2016-10-12 15:30:00,49.09,49.11,49.02,49.04,201949.5,45.9964,46.0152,45.9308,45.9496,201949.5
2016-10-13 09:30:00,49.01,49.04,48.63,48.81,44683.5,45.9215,45.9496,45.5654,45.7341,44683.5
2016-10-13 10:00:00,48.78,48.93,48.77,48.85,124390.5,45.706,45.8465,45.6966,45.7715,124390.5
2016-10-13 10:30:00,48.83,48.84,48.72,48.79,73740.0,45.7528,45.7622,45.6497,45.7153,73740.0
2016-10-13 11:00:00,48.78,48.82,48.75,48.76,41265.0,45.706,45.7434,45.6778,45.6872,41265.0
2016-10-13 11:30:00,48.75,48.81,48.75,48.77,49438.5,45.6778,45.7341,45.6778,45.6966,49438.5
2016-10-13 12:00:00,48.77,48.85,48.75,48.83,41992.5,45.6966,45.7715,45.6778,45.7528,41992.5
2016-10-13 12:30:00,48.83,48.89,48.78,48.88,293043.0,45.7528,45.809,45.706,45.7997,293043.0
2016-10-13 13:00:00,48.88,48.93,48.87,48.91,130201.5,45.7997,45.8465,45.7903,45.8278,130201.5
2016-10-13 13:30:00,48.91,48.98,48.79,48.95,69283.5,45.8278,45.8934,45.7153,45.8652,69283.5
2016-10-13 14:00:00,48.96,48.96,48.83,48.95,86314.5,45.8746,45.8746,45.7528,45.8652,86314.5
2016-10-13 14:30:00,48.95,49.12,48.93,49.09,65025.0,45.8652,46.0245,45.8465,45.9964,65025.0
2016-10-13 15:00:00,49.09,49.19,49.07,49.09,75621.0,45.9964,46.0901,45.9777,45.9964,75621.0
2016-10-13 15:30:00,49.09,49.09,48.94,48.99,142078.5,45.9964,45.9964,45.8559,45.9027,142078.5
2016-10-14 09:30:00,49.35,49.88,49.35,49.82,133086.0,46.24,46.7366,46.24,46.6804,133086.0
2016-10-14 10:00:00,49.83,49.99,49.81,49.95,74052.0,46.6898,46.8397,46.671,46.8022,74052.0
2016-10-14 10:30:00,49.95,50.09,49.93,49.97,100824.0,46.8022,46.9334,46.7835,46.821,100824.0
2016-10-14 11:00:00,49.95,49.99,49.65,49.65,133065.0,46.8022,46.8397,46.5211,46.5211,133065.0
2016-10-14 11:30:00,49.63,49.64,49.49,49.49,49018.5,46.5024,46.5118,46.3712,46.3712,49018.5
2016-10-14 12:00:00,49.49,49.55,49.44,49.55,40216.5,46.3712,46.4274,46.3244,46.4274,40216.5
2016-10-14 12:30:00,49.53,49.64,49.45,49.49,69156.0,46.4087,46.5118,46.3337,46.3712,69156.0
2016-10-14 13:00:00,49.49,49.73,49.47,49.73,66732.0,46.3712,46.5961,46.3525,46.5961,66732.0
2016-10-14 13:30:00,49.73,49.85,49.69,49.7,60811.5,46.5961,46.7085,46.5586,46.568,60811.5
2016-10-14 14:00:00,49.68,49.69,49.58,49.6,47286.0,46.5492,46.5586,46.4555,46.4743,47286.0
2016-10-14 14:30:00,49.61,49.64,49.53,49.53,63072.0,46.4836,46.5118,46.4087,46.4087,63072.0
2016-10-14 15:00:00,49.53,49.56,49.47,49.47,97777.5,46.4087,46.4368,46.3525,46.3525,97777.5
2016-10-14 15:30:00,49.47,49.55,49.45,49.48,255313.5,46.3525,46.4274,46.3337,46.3618,255313.5
2016-10-17 09:30:00,49.43,50.01,49.38,49.84,103653.0,46.315,46.8584,46.2681,46.6992,103653.0
2016-10-17 10:00:00,49.85,49.85,49.55,49.57,48361.5,46.7085,46.7085,46.4274,46.4462,48361.5
2016-10-17 10:30:00,49.57,49.58,49.48,49.51,77776.5,46.4462,46.4555,46.3618,46.39,77776.5
2016-10-17 11:00:00,49.51,49.68,49.51,49.57,63616.5,46.39,46.5492,46.39,46.4462,63616.5
2016-10-17 11:30:00,49.57,49.58,49.49,49.55,59194.5,46.4462,46.4555,46.3712,46.4274,59194.5
2016-10-17 12:00:00,49.55,49.63,49.51,49.57,32652.0,46.4274,46.5024,46.39,46.4462,32652.0
2016-10-17 12:30:00,49.57,49.76,49.57,49.65,57394.5,46.4462,46.6242,46.4462,46.5211,57394.5
2016-10-17 13:00:00,49.65,49.72,49.61,49.63,65506.5,46.5211,46.5867,46.4836,46.5024,65506.5
2016-10-17 13:30:00,49.63,49.71,49.61,49.61,60321.0,46.5024,46.5773,46.4836,46.4836,60321.0
2016-10-17 14:00:00,49.61,49.69,49.61,49.68,50236.5,46.4836,46.5586,46.4836,46.5492,50236.5
2016-10-17 14:30:00,49.67,49.75,49.66,49.73,32010.0,46.5399,46.6148,46.5305,46.5961,32010.0
2016-10-17 15:00:00,49.71,49.82,49.69,49.79,104521.5,46.5773,46.6804,46.5586,46.6523,104521.5
2016-10-17 15:30:00,49.79,49.81,49.74,49.76,140263.5,46.6523,46.671,46.6055,46.6242,140263.5
2016-10-18 09:30:00,50.09,50.42,49.94,50.01,92178.0,46.9334,47.2426,46.7929,46.8584,92178.0
2016-10-18 10:00:00,50.0,50.01,49.71,49.76,54652.5,46.8491,46.8584,46.5773,46.6242,54652.5
2016-10-18 10:30:00,49.77,49.85,49.52,49.52,56145.0,46.6336,46.7085,46.3993,46.3993,56145.0
2016-10-18 11:00:00,49.53,49.57,49.4,49.52,49606.5,46.4087,46.4462,46.2869,46.3993,49606.5
2016-10-18 11:30:00,49.53,49.57,49.45,49.53,42084.0,46.4087,46.4462,46.3337,46.4087,42084.0
2016-10-18 12:00:00,49.53,49.62,49.53,49.61,32223.0,46.4087,46.493,46.4087,46.4836,32223.0
2016-10-18 12:30:00,49.62,49.74,49.61,49.67,41709.0,46.493,46.6055,46.4836,46.5399,41709.0
2016-10-18 13:00:00,49.67,49.79,49.6,49.76,37927.5,46.5399,46.6523,46.4743,46.6242,37927.5
2016-10-18 13:30:00,49.78,49.79,49.66,49.67,30354.0,46.6429,46.6523,46.5305,46.5399,30354.0
2016-10-18 14:00:00,49.68,49.73,49.59,49.61,42381.0,46.5492,46.5961,46.4649,46.4836,42381.0
2016-10-18 14:30:00,49.61,49.66,49.59,49.65,46117.5,46.4836,46.5305,46.4649,46.5211,46117.5
2016-10-18 15:00:00,49.66,49.72,49.62,49.7,46369.5,46.5305,46.5867,46.493,46.568,46369.5
2016-10-18 15:30:00,49.7,49.78,49.69,49.7,131650.5,46.568,46.6429,46.5586,46.568,131650.5
2016-10-19 09:30:00,49.71,49.88,49.49,49.52,96454.5,46.5773,46.7366,46.3712,46.3993,96454.5
2016-10-19 10:00:00,49.53,49.61,49.37,49.47,97072.5,46.4087,46.4836,46.2588,46.3525,97072.5
2016-10-19 10:30:00,49.47,49.65,49.46,49.6,48198.0,46.3525,46.5211,46.3431,46.4743,48198.0
2016-10-19 11:00:00,49.62,49.71,49.49,49.51,92142.0,46.493,46.5773,46.3712,46.39,92142.0
2016-10-19 11:30:00,49.51,49.59,49.5,49.5,48055.5,46.39,46.4649,46.3806,46.3806,48055.5
2016-10-19 12:00:00,49.51,49.55,49.47,49.53,33231.0,46.39,46.4274,46.3525,46.4087,33231.0
2016-10-19 12:30:00,49.54,49.58,49.52,49.57,55722.0,46.4181,46.4555,46.3993,46.4462,55722.0
2016-10-19 13:00:00,49.57,49.59,49.53,49.54,23167.5,46.4462,46.4649,46.4087,46.4181,23167.5
2016-10-19 13:30:00,49.55,49.56,49.53,49.54,27559.5,46.4274,46.4368,46.4087,46.4181,27559.5
2016-10-19 14:00:00,49.55,49.59,49.53,49.54,37632.0,46.4274,46.4649,46.4087,46.4181,37632.0
2016-10-19 14:30:00,49.54,49.59,49.53,49.57,38121.0,46.4181,46.4649,46.4087,46.4462,38121.0
2016-10-19 15:00:00,49.57,49.69,49.57,49.58,46507.5,46.4462,46.5586,46.4462,46.4555,46507.5
2016-10-19 15:30:00,49.58,49.62,49.51,49.55,114816.0,46.4555,46.493,46.39,46.4274,114816.0
2016-10-20 09:30:00,49.35,49.57,49.27,49.57,29413.5,46.24,46.4462,46.1651,46.4462,29413.5
2016-10-20 10:00:00,49.56,49.56,49.44,49.49,52641.0,46.4368,46.4368,46.3244,46.3712,52641.0
2016-10-20 10:30:00,49.49,49.49,49.14,49.16,67456.5,46.3712,46.3712,46.0433,46.062,67456.5
2016-10-20 11:00:00,49.15,49.4,49.11,49.25,61054.5,46.0526,46.2869,46.0152,46.1463,61054.5
2016-10-20 11:30:00,49.25,49.42,49.24,49.4,57601.5,46.1463,46.3056,46.137,46.2869,57601.5
2016-10-20 12:00:00,49.4,49.47,49.31,49.32,33529.5,46.2869,46.3525,46.2026,46.2119,33529.5
2016-10-20 12:30:00,49.32,49.35,49.29,49.34,46290.0,46.2119,46.24,46.1838,46.2307,46290.0
2016-10-20 13:00:00,49.33,49.37,49.31,49.34,32674.5,46.2213,46.2588,46.2026,46.2307,32674.5
2016-10-20 13:30:00,49.34,49.36,49.31,49.34,33910.5,46.2307,46.2494,46.2026,46.2307,33910.5
2016-10-20 14:00:00,49.35,49.37,49.33,49.34,21136.5,46.24,46.2588,46.2213,46.2307,21136.5
2016-10-20 14:30:00,49.34,49.37,49.32,49.37,23845.5,46.2307,46.2588,46.2119,46.2588,23845.5
2016-10-20 15:00:00,49.37,49.38,49.33,49.35,31299.0,46.2588,46.2681,46.2213,46.24,31299.0
2016-10-20 15:30:00,49.35,49.37,49.33,49.35,138190.5,46.24,46.2588,46.2213,46.24,138190.5
2016-10-21 09:30:00,49.11,49.2,48.97,49.08,53590.5,46.0152,46.0995,45.884,45.987,53590.5
2016-10-21 10:00:00,49.06,49.25,49.03,49.17,46105.5,45.9683,46.1463,45.9402,46.0714,46105.5
2016-10-21 10:30:00,49.19,49.24,49.11,49.11,42439.5,46.0901,46.137,46.0152,46.0152,42439.5
2016-10-21 11:00:00,49.11,49.23,49.09,49.23,34687.5,46.0152,46.1276,45.9964,46.1276,34687.5
2016-10-21 11:30:00,49.23,49.29,49.22,49.24,35722.5,46.1276,46.1838,46.1182,46.137,35722.5
2016-10-21 12:00:00,49.25,49.35,49.21,49.34,22762.5,46.1463,46.24,46.1089,46.2307,22762.5
2016-10-21 12:30:00,49.34,49.38,49.31,49.37,23640.0,46.2307,46.2681,46.2026,46.2588,23640.0
2016-10-21 13:00:00,49.37,49.43,49.33,49.37,21313.5,46.2588,46.315,46.2213,46.2588,21313.5
2016-10-21 13:30:00,49.37,49.41,49.34,49.4,18010.5,46.2588,46.2963,46.2307,46.2869,18010.5
2016-10-21 14:00:00,49.39,49.51,49.36,49.51,32253.0,46.2775,46.39,46.2494,46.39,32253.0
2016-10-21 14:30:00,49.5,49.53,49.48,49.53,45480.0,46.3806,46.4087,46.3618,46.4087,45480.0
2016-10-21 15:00:00,49.52,49.55,49.49,49.53,39414.0,46.3993,46.4274,46.3712,46.4087,39414.0
2016-10-21 15:30:00,49.54,49.61,49.47,49.58,104112.0,46.4181,46.4836,46.3525,46.4555,104112.0
2016-10-24 09:30:00,49.75,49.94,49.69,49.69,14649.0,46.6148,46.7929,46.5586,46.5586,14649.0
2016-10-24 10:00:00,49.68,49.68,49.53,49.57,16480.5,46.5492,46.5492,46.4087,46.4462,16480.5
2016-10-24 10:30:00,49.59,49.61,49.51,49.54,10521.0,46.4649,46.4836,46.39,46.4181,10521.0
2016-10-24 11:00:00,49.53,49.59,49.53,49.59,15456.0,46.4087,46.4649,46.4087,46.4649,15456.0
2016-10-24 11:30:00,49.58,49.7,49.57,49.68,23109.0,46.4555,46.568,46.4462,46.5492,23109.0
2016-10-24 12:00:00,49.69,49.72,49.59,49.72,12375.0,46.5586,46.5867,46.4649,46.5867,12375.0
2016-10-24 12:30:00,49.72,49.73,49.66,49.69,15150.0,46.5867,46.5961,46.5305,46.5586,15150.0
2016-10-24 13:00:00,49.69,49.69,49.63,49.67,7749.0,46.5586,46.5586,46.5024,46.5399,7749.0
2016-10-24 13:30:00,49.69,49.71,49.65,49.69,20226.0,46.5586,46.5773,46.5211,46.5586,20226.0
2016-10-24 14:00:00,49.71,49.91,49.71,49.85,38539.5,46.5773,46.7647,46.5773,46.7085,38539.5
2016-10-24 14:30:00,49.86,49.86,49.79,49.86,38037.0,46.7179,46.7179,46.6523,46.7179,38037.0
2016-10-24 15:00:00,49.85,49.93,49.83,49.93,34731.0,46.7085,46.7835,46.6898,46.7835,34731.0
2016-10-24 15:30:00,49.93,49.99,49.87,49.93,237105.0,46.7835,46.8397,46.7273,46.7835,237105.0
2016-10-25 09:30:00,49.78,50.27,49.71,50.0,41725.5,46.6429,47.1021,46.5773,46.8491,41725.5
2016-10-25 10:00:00,49.97,50.23,49.96,50.19,89002.5,46.821,47.0646,46.8116,47.0271,89002.5
2016-10-25 10:30:00,50.19,50.19,49.99,50.03,35430.0,47.0271,47.0271,46.8397,46.8772,35430.0
2016-10-25 11:00:00,50.03,50.21,50.01,50.11,118098.0,46.8772,47.0458,46.8584,46.9521,118098.0
2016-10-25 11:30:00,50.11,50.15,50.03,50.03,35550.0,46.9521,46.9896,46.8772,46.8772,35550.0
2016-10-25 12:00:00,50.02,50.18,50.02,50.17,76027.5,46.8678,47.0177,46.8678,47.0084,76027.5
2016-10-25 12:30:00,50.17,50.17,50.09,50.11,21744.0,47.0084,47.0084,46.9334,46.9521,21744.0
2016-10-25 13:00:00,50.1,50.16,50.09,50.13,31039.5,46.9428,46.999,46.9334,46.9709,31039.5
2016-10-25 13:30:00,50.13,50.17,50.13,50.15,23503.5,46.9709,47.0084,46.9709,46.9896,23503.5
2016-10-25 14:00:00,50.16,50.33,50.15,50.27,47992.5,46.999,47.1583,46.9896,47.1021,47992.5
2016-10-25 14:30:00,50.28,50.28,50.17,50.19,28390.5,47.1114,47.1114,47.0084,47.0271,28390.5
2016-10-25 15:00:00,50.19,50.21,50.15,50.19,43966.5,47.0271,47.0458,46.9896,47.0271,43966.5
2016-10-25 15:30:00,50.18,50.2,50.15,50.18,433254.0,47.0177,47.0365,46.9896,47.0177,433254.0
2016-10-26 09:30:00,50.25,50.5,50.19,50.32,235641.0,47.0833,47.3176,47.0271,47.1489,235641.0
2016-10-26 10:00:00,50.35,50.45,50.06,50.41,163375.5,47.177,47.2707,46.9053,47.2332,163375.5
2016-10-26 10:30:00,50.41,50.51,50.28,50.51,635733.0,47.2332,47.3269,47.1114,47.3269,635733.0
2016-10-26 11:00:00,50.53,50.53,50.42,50.43,62931.0,47.3457,47.3457,47.2426,47.252,62931.0
2016-10-26 11:30:00,50.42,50.63,50.42,50.51,43519.5,47.2426,47.4394,47.2426,47.3269,43519.5
2016-10-26 12:00:00,50.53,50.55,50.47,50.51,39796.5,47.3457,47.3644,47.2895,47.3269,39796.5
2016-10-26 12:30:00,50.52,50.52,50.39,50.41,50523.0,47.3363,47.3363,47.2145,47.2332,50523.0
2016-10-26 13:00:00,50.41,50.46,50.29,50.37,27142.5,47.2332,47.2801,47.1208,47.1958,27142.5
2016-10-26 13:30:00,50.36,50.37,50.26,50.3,28980.0,47.1864,47.1958,47.0927,47.1302,28980.0
2016-10-26 14:00:00,50.31,50.31,50.2,50.21,53547.0,47.1395,47.1395,47.0365,47.0458,53547.0
2016-10-26 14:30:00,50.21,50.21,50.01,50.13,73665.0,47.0458,47.0458,46.8584,46.9709,73665.0
2016-10-26 15:00:00,50.13,50.18,50.08,50.11,49161.0,46.9709,47.0177,46.924,46.9521,49161.0
2016-10-26 15:30:00,50.11,50.23,49.97,50.2,203970.0,46.9521,47.0646,46.821,47.0365,203970.0
2016-10-27 09:30:00,50.46,52.12,50.46,51.18,244033.5,47.2801,48.8355,47.2801,47.9547,244033.5
2016-10-27 10:00:00,51.2,51.3,50.51,50.65,418905.0,47.9734,48.0671,47.3269,47.4581,418905.0
2016-10-27 10:30:00,50.66,50.68,49.89,50.21,271182.0,47.4675,47.4862,46.746,47.0458,271182.0
2016-10-27 11:00:00,50.21,50.38,50.05,50.08,204832.5,47.0458,47.2051,46.8959,46.924,204832.5
2016-10-27 11:30:00,50.04,50.07,49.65,49.75,180100.5,46.8866,46.9147,46.5211,46.6148,180100.5
2016-10-27 12:00:00,49.75,50.07,49.67,49.71,145605.0,46.6148,46.9147,46.5399,46.5773,145605.0
2016-10-27 12:30:00,49.72,49.75,49.27,49.37,208162.5,46.5867,46.6148,46.1651,46.2588,208162.5
2016-10-27 13:00:00,49.36,49.59,49.12,49.45,247279.5,46.2494,46.4649,46.0245,46.3337,247279.5
2016-10-27 13:30:00,49.45,49.75,49.35,49.69,288634.5,46.3337,46.6148,46.24,46.5586,288634.5
2016-10-27 14:00:00,49.66,49.81,49.46,49.48,159198.0,46.5305,46.671,46.3431,46.3618,159198.0
2016-10-27 14:30:00,49.49,49.61,49.47,49.5,93895.5,46.3712,46.4836,46.3525,46.3806,93895.5
2016-10-27 15:00:00,49.51,49.64,49.45,49.51,288972.0,46.39,46.5118,46.3337,46.39,288972.0
2016-10-27 15:30:00,49.53,49.83,49.31,49.33,744858.0,46.4087,46.6898,46.2026,46.2213,744858.0
2016-10-28 09:30:00,49.39,50.16,49.22,49.99,178306.5,46.2775,46.999,46.1182,46.8397,178306.5
2016-10-28 10:00:00,49.95,50.33,49.89,49.99,111319.5,46.8022,47.1583,46.746,46.8397,111319.5
2016-10-28 10:30:00,49.99,50.0,49.83,49.89,53829.0,46.8397,46.8491,46.6898,46.746,53829.0
2016-10-28 11:00:00,49.9,50.05,49.89,49.89,43285.5,46.7554,46.8959,46.746,46.746,43285.5
2016-10-28 11:30:00,49.89,49.95,49.79,49.81,26826.0,46.746,46.8022,46.6523,46.671,26826.0
2016-10-28 12:00:00,49.79,49.87,49.79,49.84,43306.5,46.6523,46.7273,46.6523,46.6992,43306.5
2016-10-28 12:30:00,49.84,49.88,49.83,49.87,40620.0,46.6992,46.7366,46.6898,46.7273,40620.0
2016-10-28 13:00:00,49.87,50.02,49.73,50.01,117342.0,46.7273,46.8678,46.5961,46.8584,117342.0
2016-10-28 13:30:00,50.0,50.02,49.85,49.89,81882.0,46.8491,46.8678,46.7085,46.746,81882.0
2016-10-28 14:00:00,49.88,50.07,49.88,50.06,47319.0,46.7366,46.9147,46.7366,46.9053,47319.0
2016-10-28 14:30:00,50.05,50.19,49.95,50.03,37512.0,46.8959,47.0271,46.8022,46.8772,37512.0
2016-10-28 15:00:00,50.04,50.07,49.99,50.07,36450.0,46.8866,46.9147,46.8397,46.9147,36450.0
2016-10-28 15:30:00,50.07,50.15,50.05,50.13,159498.0,46.9147,46.9896,46.8959,46.9709,159498.0
2016-10-31 09:30:00,50.26,50.38,50.07,50.13,20173.5,47.0927,47.2051,46.9147,46.9709,20173.5
2016-10-31 10:00:00,50.09,50.33,50.09,50.33,37494.0,46.9334,47.1583,46.9334,47.1583,37494.0
2016-10-31 10:30:00,50.35,50.35,50.03,50.05,28464.0,47.177,47.177,46.8772,46.8959,28464.0
2016-10-31 11:00:00,50.05,50.16,49.97,50.09,26292.0,46.8959,46.999,46.821,46.9334,26292.0
2016-10-31 11:30:00,50.12,50.19,50.07,50.13,35629.5,46.9615,47.0271,46.9147,46.9709,35629.5
2016-10-31 12:00:00,50.13,50.23,50.01,50.15,25908.0,46.9709,47.0646,46.8584,46.9896,25908.0
2016-10-31 12:30:00,50.15,50.22,50.02,50.02,27714.0,46.9896,47.0552,46.8678,46.8678,27714.0
2016-10-31 13:00:00,50.01,50.33,50.0,50.33,57366.0,46.8584,47.1583,46.8491,47.1583,57366.0
2016-10-31 13:30:00,50.31,50.32,50.09,50.18,129178.5,47.1395,47.1489,46.9334,47.0177,129178.5
2016-10-31 14:00:00,50.2,50.27,50.15,50.17,66076.5,47.0365,47.1021,46.9896,47.0084,66076.5
2016-10-31 14:30:00,50.17,50.2,50.11,50.14,100036.5,47.0084,47.0365,46.9521,46.9802,100036.5
2016-10-31 15:00:00,50.14,50.21,50.12,50.16,125232.0,46.9802,47.0458,46.9615,46.999,125232.0
2016-10-31 15:30:00,50.16,50.18,50.09,50.15,266292.0,46.999,47.0177,46.9334,46.9896,266292.0
2016-11-01 09:30:00,50.33,50.76,50.13,50.29,137952.0,47.1583,47.5612,46.9709,47.1208,137952.0
2016-11-01 10:00:00,50.33,50.34,49.87,49.9,43101.0,47.1583,47.1676,46.7273,46.7554,43101.0
2016-11-01 10:30:00,49.93,50.23,49.92,50.18,38511.0,46.7835,47.0646,46.7741,47.0177,38511.0
2016-11-01 11:00:00,50.17,50.21,50.07,50.07,62113.5,47.0084,47.0458,46.9147,46.9147,62113.5
2016-11-01 11:30:00,50.04,50.04,49.83,49.87,45307.5,46.8866,46.8866,46.6898,46.7273,45307.5
2016-11-01 12:00:00,49.84,49.99,49.84,49.97,58303.5,46.6992,46.8397,46.6992,46.821,58303.5
2016-11-01 12:30:00,49.98,49.98,49.81,49.87,36741.0,46.8303,46.8303,46.671,46.7273,36741.0
2016-11-01 13:00:00,49.87,49.95,49.83,49.84,49479.0,46.7273,46.8022,46.6898,46.6992,49479.0
2016-11-01 13:30:00,49.83,49.88,49.81,49.87,56142.0,46.6898,46.7366,46.671,46.7273,56142.0
2016-11-01 14:00:00,49.87,49.91,49.81,49.91,70887.0,46.7273,46.7647,46.671,46.7647,70887.0
2016-11-01 14:30:00,49.88,49.89,49.82,49.83,75183.0,46.7366,46.746,46.6804,46.6898,75183.0
2016-11-01 15:00:00,49.83,49.86,49.75,49.82,80359.5,46.6898,46.7179,46.6148,46.6804,80359.5
2016-11-01 15:30:00,49.83,49.89,49.75,49.82,230665.5,46.6898,46.746,46.6148,46.6804,230665.5
2016-11-02 09:30:00,49.81,50.17,49.61,50.14,47539.5,46.671,47.0084,46.4836,46.9802,47539.5
2016-11-02 10:00:00,50.13,50.25,50.07,50.23,31192.5,46.9709,47.0833,46.9147,47.0646,31192.5
2016-11-02 10:30:00,50.23,50.24,50.11,50.18,41529.0,47.0646,47.0739,46.9521,47.0177,41529.0
2016-11-02 11:00:00,50.18,50.25,50.13,50.13,27777.0,47.0177,47.0833,46.9709,46.9709,27777.0
2016-11-02 11:30:00,50.15,50.15,49.86,49.87,42211.5,46.9896,46.9896,46.7179,46.7273,42211.5
2016-11-02 12:00:00,49.87,49.95,49.83,49.83,38458.5,46.7273,46.8022,46.6898,46.6898,38458.5
2016-11-02 12:30:00,49.83,49.94,49.82,49.93,39886.5,46.6898,46.7929,46.6804,46.7835,39886.5
2016-11-02 13:00:00,49.93,49.94,49.77,49.85,48237.0,46.7835,46.7929,46.6336,46.7085,48237.0
2016-11-02 13:30:00,49.84,49.88,49.8,49.84,50260.5,46.6992,46.7366,46.6617,46.6992,50260.5
2016-11-02 14:00:00,49.83,49.85,49.64,49.78,108136.5,46.6898,46.7085,46.5118,46.6429,108136.5
2016-11-02 14:30:00,49.81,49.89,49.68,49.72,55774.5,46.671,46.746,46.5492,46.5867,55774.5
2016-11-02 15:00:00,49.72,49.83,49.71,49.76,54934.5,46.5867,46.6898,46.5773,46.6242,54934.5
2016-11-02 15:30:00,49.75,49.76,49.61,49.65,268989.0,46.6148,46.6242,46.4836,46.5211,268989.0
2016-11-03 09:30:00,49.6,49.72,49.35,49.59,51261.0,46.5872,46.6999,46.3524,46.5778,51261.0
2016-11-03 10:00:00,49.58,49.65,49.49,49.55,42355.5,46.5684,46.6342,46.4839,46.5402,42355.5
2016-11-03 10:30:00,49.56,49.63,49.47,49.51,34041.0,46.5496,46.6154,46.4651,46.5027,34041.0
2016-11-03 11:00:00,49.53,49.67,49.53,49.6,41610.0,46.5214,46.6529,46.5214,46.5872,41610.0
2016-11-03 11:30:00,49.6,49.62,49.49,49.5,44073.0,46.5872,46.606,46.4839,46.4933,44073.0
2016-11-03 12:00:00,49.51,49.61,49.51,49.55,36922.5,46.5027,46.5966,46.5027,46.5402,36922.5
2016-11-03 12:30:00,49.55,49.63,49.53,49.57,32224.5,46.5402,46.6154,46.5214,46.559,32224.5
2016-11-03 13:00:00,49.57,49.63,49.53,49.61,31338.0,46.559,46.6154,46.5214,46.5966,31338.0
2016-11-03 13:30:00,49.59,49.63,49.5,49.54,28612.5,46.5778,46.6154,46.4933,46.5308,28612.5
2016-11-03 14:00:00,49.53,49.62,49.51,49.57,22837.5,46.5214,46.606,46.5027,46.559,22837.5
2016-11-03 14:30:00,49.55,49.56,49.45,49.51,28663.5,46.5402,46.5496,46.4463,46.5027,28663.5
2016-11-03 15:00:00,49.5,49.5,49.33,49.35,34737.0,46.4933,46.4933,46.3336,46.3524,34737.0
2016-11-03 15:30:00,49.35,49.41,49.29,49.39,121234.5,46.3524,46.4087,46.296,46.3899,121234.5
2016-11-04 09:30:00,49.49,49.51,49.27,49.42,15268.5,46.4839,46.5027,46.2772,46.4181,15268.5
2016-11-04 10:00:00,49.44,49.5,49.38,49.38,21589.5,46.4369,46.4933,46.3806,46.3806,21589.5
2016-11-04 10:30:00,49.35,49.52,49.25,49.52,28725.0,46.3524,46.512,46.2584,46.512,28725.0
2016-11-04 11:00:00,49.52,49.63,49.43,49.53,31353.0,46.512,46.6154,46.4275,46.5214,31353.0
2016-11-04 11:30:00,49.55,49.55,49.4,49.45,46698.0,46.5402,46.5402,46.3993,46.4463,46698.0
2016-11-04 12:00:00,49.44,49.47,49.36,49.45,47688.0,46.4369,46.4651,46.3618,46.4463,47688.0
2016-11-04 12:30:00,49.43,49.63,49.43,49.62,17460.0,46.4275,46.6154,46.4275,46.606,17460.0
2016-11-04 13:00:00,49.62,49.7,49.61,49.69,23020.5,46.606,46.6811,46.5966,46.6717,23020.5
2016-11-04 13:30:00,49.68,49.72,49.6,49.62,33109.5,46.6623,46.6999,46.5872,46.606,33109.5
2016-11-04 14:00:00,49.64,49.72,49.63,49.68,22923.0,46.6248,46.6999,46.6154,46.6623,22923.0
2016-11-04 14:30:00,49.67,49.69,49.61,49.63,36147.0,46.6529,46.6717,46.5966,46.6154,36147.0
2016-11-04 15:00:00,49.62,49.63,49.53,49.57,32116.5,46.606,46.6154,46.5214,46.559,32116.5
2016-11-04 15:30:00,49.55,49.57,49.37,49.39,123181.5,46.5402,46.559,46.3712,46.3899,123181.5
2016-11-07 09:30:00,49.63,49.97,49.43,49.79,87423.0,46.6154,46.9347,46.4275,46.7656,87423.0
2016-11-07 10:00:00,49.79,49.79,49.53,49.55,74959.5,46.7656,46.7656,46.5214,46.5402,74959.5
2016-11-07 10:30:00,49.55,49.96,49.51,49.93,35127.0,46.5402,46.9253,46.5027,46.8971,35127.0
2016-11-07 11:00:00,49.92,50.13,49.92,50.09,27897.0,46.8878,47.085,46.8878,47.0474,27897.0
2016-11-07 11:30:00,50.1,50.25,50.09,50.25,24592.5,47.0568,47.1977,47.0474,47.1977,24592.5
2016-11-07 12:00:00,50.25,50.39,50.19,50.34,40572.0,47.1977,47.3292,47.1413,47.2822,40572.0
2016-11-07 12:30:00,50.35,50.39,50.3,50.39,21190.5,47.2916,47.3292,47.2447,47.3292,21190.5
2016-11-07 13:00:00,50.39,50.43,50.27,50.27,22837.5,47.3292,47.3668,47.2165,47.2165,22837.5
2016-11-07 13:30:00,50.26,50.32,50.21,50.27,14473.5,47.2071,47.2635,47.1601,47.2165,14473.5
2016-11-07 14:00:00,50.29,50.36,50.26,50.35,24157.5,47.2353,47.301,47.2071,47.2916,24157.5
2016-11-07 14:30:00,50.33,50.35,50.29,50.31,22459.5,47.2728,47.2916,47.2353,47.2541,22459.5
2016-11-07 15:00:00,50.31,50.4,50.27,50.3,75460.5,47.2541,47.3386,47.2165,47.2447,75460.5
2016-11-07 15:30:00,50.3,50.42,50.29,50.41,152905.5,47.2447,47.3574,47.2353,47.348,152905.5
2016-11-08 09:30:00,50.32,50.42,50.26,50.36,44611.5,47.2635,47.3574,47.2071,47.301,44611.5
2016-11-08 10:00:00,50.36,50.69,50.36,50.67,45912.0,47.301,47.611,47.301,47.5922,45912.0
2016-11-08 10:30:00,50.69,50.99,50.69,50.99,52218.0,47.611,47.8928,47.611,47.8928,52218.0
2016-11-08 11:00:00,50.98,51.15,50.87,50.92,64347.0,47.8834,48.043,47.78,47.827,64347.0
2016-11-08 11:30:00,50.91,50.95,50.72,50.81,19792.5,47.8176,47.8552,47.6392,47.7237,19792.5
2016-11-08 12:00:00,50.8,51.03,50.79,51.01,50052.0,47.7143,47.9303,47.7049,47.9115,50052.0
2016-11-08 12:30:00,51.01,51.05,50.93,50.99,75063.0,47.9115,47.9491,47.8364,47.8928,75063.0
2016-11-08 13:00:00,50.97,50.97,50.88,50.9,85029.0,47.874,47.874,47.7894,47.8082,85029.0
2016-11-08 13:30:00,50.9,50.97,50.87,50.87,22281.0,47.8082,47.874,47.78,47.78,22281.0
2016-11-08 14:00:00,50.86,50.93,50.81,50.83,86242.5,47.7707,47.8364,47.7237,47.7425,86242.5
2016-11-08 14:30:00,50.83,51.02,50.8,51.0,63360.0,47.7425,47.9209,47.7143,47.9021,63360.0
2016-11-08 15:00:00,51.0,51.05,50.92,50.95,126559.5,47.9021,47.9491,47.827,47.8552,126559.5
2016-11-08 15:30:00,50.94,51.04,50.88,51.0,250392.0,47.8458,47.9397,47.7894,47.9021,250392.0
2016-11-09 09:30:00,50.67,50.67,49.65,49.85,336988.5,47.5922,47.5922,46.6342,46.822,336988.5
2016-11-09 10:00:00,49.89,50.37,49.87,50.33,50716.5,46.8596,47.3104,46.8408,47.2728,50716.5
2016-11-09 10:30:00,50.33,50.73,50.28,50.65,104377.5,47.2728,47.6485,47.2259,47.5734,104377.5
2016-11-09 11:00:00,50.63,50.78,50.53,50.67,135643.5,47.5546,47.6955,47.4607,47.5922,135643.5
2016-11-09 11:30:00,50.69,50.89,50.61,50.88,33150.0,47.611,47.7988,47.5358,47.7894,33150.0
2016-11-09 12:00:00,50.87,50.93,50.67,50.9,57583.5,47.78,47.8364,47.5922,47.8082,57583.5
2016-11-09 12:30:00,50.9,50.95,50.77,50.86,44899.5,47.8082,47.8552,47.6861,47.7707,44899.5
2016-11-09 13:00:00,50.83,50.91,50.61,50.65,23065.5,47.7425,47.8176,47.5358,47.5734,23065.5
2016-11-09 13:30:00,50.63,50.87,50.63,50.76,27493.5,47.5546,47.78,47.5546,47.6767,27493.5
2016-11-09 14:00:00,50.77,51.05,50.77,51.02,49761.0,47.6861,47.9491,47.6861,47.9209,49761.0
2016-11-09 14:30:00,51.01,51.35,51.0,51.11,58897.5,47.9115,48.2309,47.9021,48.0055,58897.5
2016-11-09 15:00:00,51.13,51.27,51.11,51.25,46764.0,48.0243,48.1557,48.0055,48.137,46764.0
2016-11-09 15:30:00,51.25,51.31,51.19,51.24,173119.5,48.137,48.1933,48.0806,48.1276,173119.5
2016-11-10 09:30:00,51.23,51.23,50.62,50.63,67228.5,48.1182,48.1182,47.5452,47.5546,67228.5
2016-11-10 10:00:00,50.61,50.63,50.37,50.51,52389.0,47.5358,47.5546,47.3104,47.4419,52389.0
2016-11-10 10:30:00,50.51,50.62,50.47,50.61,62299.5,47.4419,47.5452,47.4043,47.5358,62299.5
2016-11-10 11:00:00,50.6,50.72,50.55,50.67,35013.0,47.5264,47.6392,47.4795,47.5922,35013.0
2016-11-10 11:30:00,50.69,50.9,50.69,50.87,34575.0,47.611,47.8082,47.611,47.78,34575.0
2016-11-10 12:00:00,50.87,51.14,50.79,51.03,82309.5,47.78,48.0336,47.7049,47.9303,82309.5
2016-11-10 12:30:00,51.02,51.03,50.87,51.03,36468.0,47.9209,47.9303,47.78,47.9303,36468.0
2016-11-10 13:00:00,51.01,51.09,50.96,51.0,40383.0,47.9115,47.9867,47.8646,47.9021,40383.0
2016-11-10 13:30:00,51.01,51.07,50.87,51.04,55296.0,47.9115,47.9679,47.78,47.9397,55296.0
2016-11-10 14:00:00,51.03,51.04,50.93,50.95,106203.0,47.9303,47.9397,47.8364,47.8552,106203.0
2016-11-10 14:30:00,50.97,50.99,50.74,50.75,78189.0,47.874,47.8928,47.6579,47.6673,78189.0
2016-11-10 15:00:00,50.77,50.8,50.57,50.63,91672.5,47.6861,47.7143,47.4983,47.5546,91672.5
2016-11-10 15:30:00,50.65,50.7,50.55,50.55,240783.0,47.5734,47.6204,47.4795,47.4795,240783.0
2016-11-11 09:30:00,50.42,50.42,50.1,50.29,90256.5,47.3574,47.3574,47.0568,47.2353,90256.5
2016-11-11 10:00:00,50.34,50.34,50.12,50.13,35002.5,47.2822,47.2822,47.0756,47.085,35002.5
2016-11-11 10:30:00,50.14,50.23,50.09,50.18,29775.0,47.0944,47.1789,47.0474,47.132,29775.0
2016-11-11 11:00:00,50.18,50.18,49.91,49.92,62056.5,47.132,47.132,46.8784,46.8878,62056.5
2016-11-11 11:30:00,49.95,49.95,49.62,49.64,40429.5,46.9159,46.9159,46.606,46.6248,40429.5
2016-11-11 12:00:00,49.62,49.66,49.29,49.65,184492.5,46.606,46.6435,46.296,46.6342,184492.5
2016-11-11 12:30:00,49.68,49.72,49.41,49.41,47254.5,46.6623,46.6999,46.4087,46.4087,47254.5
2016-11-11 13:00:00,49.44,49.45,49.05,49.07,92242.5,46.4369,46.4463,46.0706,46.0894,92242.5
2016-11-11 13:30:00,49.09,49.29,49.07,49.28,54670.5,46.1082,46.296,46.0894,46.2866,54670.5
2016-11-11 14:00:00,49.28,49.32,49.21,49.23,51646.5,46.2866,46.3242,46.2209,46.2397,51646.5
2016-11-11 14:30:00,49.23,49.27,49.06,49.08,100743.0,46.2397,46.2772,46.08,46.0988,100743.0
2016-11-11 15:00:00,49.08,49.2,49.04,49.18,135910.5,46.0988,46.2115,46.0612,46.1927,135910.5
2016-11-11 15:30:00,49.21,49.33,49.2,49.29,141556.5,46.2209,46.3336,46.2115,46.296,141556.5
2016-11-14 09:30:00,49.34,49.36,48.78,48.83,63304.5,46.343,46.3618,45.817,45.864,63304.5
2016-11-14 10:00:00,48.85,49.03,48.85,48.9,150036.0,45.8827,46.0518,45.8827,45.9297,150036.0
2016-11-14 10:30:00,48.91,49.12,48.9,49.09,131334.0,45.9391,46.1363,45.9297,46.1082,131334.0
2016-11-14 11:00:00,49.1,49.37,49.09,49.16,55777.5,46.1176,46.3712,46.1082,46.1739,55777.5
2016-11-14 11:30:00,49.17,49.29,49.16,49.18,46077.0,46.1833,46.296,46.1739,46.1927,46077.0
2016-11-14 12:00:00,49.19,49.19,49.09,49.1,88833.0,46.2021,46.2021,46.1082,46.1176,88833.0
2016-11-14 12:30:00,49.1,49.18,49.07,49.18,54243.0,46.1176,46.1927,46.0894,46.1927,54243.0
2016-11-14 13:00:00,49.17,49.2,49.15,49.18,35187.0,46.1833,46.2115,46.1645,46.1927,35187.0
2016-11-14 13:30:00,49.18,49.21,49.11,49.17,65113.5,46.1927,46.2209,46.127,46.1833,65113.5
2016-11-14 14:00:00,49.18,49.23,49.17,49.17,75414.0,46.1927,46.2397,46.1833,46.1833,75414.0
2016-11-14 14:30:00,49.19,49.35,49.17,49.32,49518.0,46.2021,46.3524,46.1833,46.3242,49518.0
2016-11-14 15:00:00,49.3,49.4,49.29,49.31,56935.5,46.3054,46.3993,46.296,46.3148,56935.5
2016-11-14 15:30:00,49.33,49.37,49.27,49.3,175254.0,46.3336,46.3712,46.2772,46.3054,175254.0
2016-11-15 09:30:00,49.43,50.03,49.31,49.59,107616.0,46.4275,46.9911,46.3148,46.5778,107616.0
2016-11-15 10:00:00,49.57,49.72,49.38,49.43,128466.0,46.559,46.6999,46.3806,46.4275,128466.0
2016-11-15 10:30:00,49.43,49.71,49.41,49.55,84522.0,46.4275,46.6905,46.4087,46.5402,84522.0
2016-11-15 11:00:00,49.55,49.55,49.46,49.49,41550.0,46.5402,46.5402,46.4557,46.4839,41550.0
2016-11-15 11:30:00,49.47,49.5,49.39,49.41,58909.5,46.4651,46.4933,46.3899,46.4087,58909.5
2016-11-15 12:00:00,49.39,49.43,49.34,49.38,43825.5,46.3899,46.4275,46.343,46.3806,43825.5
2016-11-15 12:30:00,49.37,49.42,49.29,49.29,39709.5,46.3712,46.4181,46.296,46.296,39709.5
2016-11-15 13:00:00,49.29,49.46,49.28,49.45,35596.5,46.296,46.4557,46.2866,46.4463,35596.5
2016-11-15 13:30:00,49.45,49.45,49.33,49.42,27550.5,46.4463,46.4463,46.3336,46.4181,27550.5
2016-11-15 14:00:00,49.43,49.44,49.33,49.33,46354.5,46.4275,46.4369,46.3336,46.3336,46354.5
2016-11-15 14:30:00,49.34,49.52,49.34,49.49,80961.0,46.343,46.512,46.343,46.4839,80961.0
2016-11-15 15:00:00,49.49,49.57,49.47,49.49,108226.5,46.4839,46.559,46.4651,46.4839,108226.5
2016-11-15 15:30:00,49.49,49.59,49.49,49.57,131038.5,46.4839,46.5778,46.4839,46.559,131038.5
2016-11-16 09:30:00,49.62,49.84,49.44,49.55,45826.5,46.606,46.8126,46.4369,46.5402,45826.5
2016-11-16 10:00:00,49.55,49.7,49.53,49.67,130305.0,46.5402,46.6811,46.5214,46.6529,130305.0
2016-11-16 10:30:00,49.67,49.95,49.61,49.89,104190.0,46.6529,46.9159,46.5966,46.8596,104190.0
2016-11-16 11:00:00,49.91,49.91,49.82,49.87,94746.0,46.8784,46.8784,46.7938,46.8408,94746.0
2016-11-16 11:30:00,49.88,49.89,49.79,49.85,71122.5,46.8502,46.8596,46.7656,46.822,71122.5
2016-11-16 12:00:00,49.85,49.92,49.81,49.84,66967.5,46.822,46.8878,46.7844,46.8126,66967.5
2016-11-16 12:30:00,49.85,49.89,49.79,49.84,113811.0,46.822,46.8596,46.7656,46.8126,113811.0
2016-11-16 13:00:00,49.84,49.89,49.74,49.74,117402.0,46.8126,46.8596,46.7187,46.7187,117402.0
2016-11-16 13:30:00,49.73,49.81,49.69,49.8,38587.5,46.7093,46.7844,46.6717,46.775,38587.5
2016-11-16 14:00:00,49.79,49.87,49.75,49.75,50661.0,46.7656,46.8408,46.7281,46.7281,50661.0
2016-11-16 14:30:00,49.74,49.82,49.71,49.79,49468.5,46.7187,46.7938,46.6905,46.7656,49468.5
2016-11-16 15:00:00,49.79,49.87,49.73,49.85,50425.5,46.7656,46.8408,46.7093,46.822,50425.5
2016-11-16 15:30:00,49.85,49.9,49.79,49.85,353455.5,46.822,46.869,46.7656,46.822,353455.5
2016-11-17 09:30:00,49.89,50.09,49.72,49.95,19339.5,46.8596,47.0474,46.6999,46.9159,19339.5
2016-11-17 10:00:00,49.97,50.01,49.85,49.85,38725.5,46.9347,46.9723,46.822,46.822,38725.5
2016-11-17 10:30:00,49.83,49.97,49.69,49.69,37905.0,46.8032,46.9347,46.6717,46.6717,37905.0
2016-11-17 11:00:00,49.67,49.83,49.66,49.83,27556.5,46.6529,46.8032,46.6435,46.8032,27556.5
2016-11-17 11:30:00,49.81,49.93,49.77,49.93,41571.0,46.7844,46.8971,46.7469,46.8971,41571.0
2016-11-17 12:00:00,49.93,49.97,49.84,49.87,97824.0,46.8971,46.9347,46.8126,46.8408,97824.0
2016-11-17 12:30:00,49.88,49.95,49.85,49.89,28851.0,46.8502,46.9159,46.822,46.8596,28851.0
2016-11-17 13:00:00,49.88,49.88,49.84,49.85,23614.5,46.8502,46.8502,46.8126,46.822,23614.5
2016-11-17 13:30:00,49.86,49.95,49.86,49.89,38008.5,46.8314,46.9159,46.8314,46.8596,38008.5
2016-11-17 14:00:00,49.87,49.97,49.85,49.88,50985.0,46.8408,46.9347,46.822,46.8502,50985.0
2016-11-17 14:30:00,49.87,49.95,49.87,49.93,72228.0,46.8408,46.9159,46.8408,46.8971,72228.0
2016-11-17 15:00:00,49.93,49.96,49.89,49.93,79447.5,46.8971,46.9253,46.8596,46.8971,79447.5
2016-11-17 15:30:00,49.93,49.95,49.91,49.93,184218.0,46.8971,46.9159,46.8784,46.8971,184218.0
2016-11-18 09:30:00,49.89,50.16,49.79,50.15,56163.0,46.8596,47.1132,46.7656,47.1038,56163.0
2016-11-18 10:00:00,50.11,50.23,49.99,50.19,48390.0,47.0662,47.1789,46.9535,47.1413,48390.0
2016-11-18 10:30:00,50.19,50.26,50.12,50.25,28893.0,47.1413,47.2071,47.0756,47.1977,28893.0
2016-11-18 11:00:00,50.21,50.25,50.09,50.23,20899.5,47.1601,47.1977,47.0474,47.1789,20899.5
2016-11-18 11:30:00,50.21,50.29,50.17,50.22,52855.5,47.1601,47.2353,47.1226,47.1695,52855.5
2016-11-18 12:00:00,50.2,50.27,50.13,50.2,89667.0,47.1507,47.2165,47.085,47.1507,89667.0
2016-11-18 12:30:00,50.19,50.25,50.17,50.18,48385.5,47.1413,47.1977,47.1226,47.132,48385.5
2016-11-18 13:00:00,50.16,50.26,50.16,50.25,44865.0,47.1132,47.2071,47.1132,47.1977,44865.0
2016-11-18 13:30:00,50.25,50.37,50.21,50.32,75118.5,47.1977,47.3104,47.1601,47.2635,75118.5
2016-11-18 14:00:00,50.33,50.35,50.29,50.31,38397.0,47.2728,47.2916,47.2353,47.2541,38397.0
2016-11-18 14:30:00,50.31,50.34,50.29,50.33,36603.0,47.2541,47.2822,47.2353,47.2728,36603.0
2016-11-18 15:00:00,50.33,50.4,50.3,50.35,151126.5,47.2728,47.3386,47.2447,47.2916,151126.5
2016-11-18 15:30:00,50.35,50.42,50.29,50.37,323109.0,47.2916,47.3574,47.2353,47.3104,323109.0
2016-11-21 09:30:00,50.62,50.95,50.36,50.89,40641.0,47.5452,47.8552,47.301,47.7988,40641.0
2016-11-21 10:00:00,50.94,51.01,50.91,50.99,33570.0,47.8458,47.9115,47.8176,47.8928,33570.0
2016-11-21 10:30:00,50.97,50.99,50.73,50.82,66324.0,47.874,47.8928,47.6485,47.7331,66324.0
2016-11-21 11:00:00,50.83,50.95,50.78,50.95,91851.0,47.7425,47.8552,47.6955,47.8552,91851.0
2016-11-21 11:30:00,50.94,51.03,50.8,50.81,76749.0,47.8458,47.9303,47.7143,47.7237,76749.0
2016-11-21 12:00:00,50.77,50.89,50.71,50.87,80283.0,47.6861,47.7988,47.6298,47.78,80283.0
2016-11-21 12:30:00,50.87,50.99,50.87,50.93,60136.5,47.78,47.8928,47.78,47.8364,60136.5
2016-11-21 13:00:00,50.95,51.07,50.93,51.03,98839.5,47.8552,47.9679,47.8364,47.9303,98839.5
2016-11-21 13:30:00,51.05,51.13,51.01,51.01,75268.5,47.9491,48.0243,47.9115,47.9115,75268.5
2016-11-21 14:00:00,51.01,51.01,50.91,50.94,37098.0,47.9115,47.9115,47.8176,47.8458,37098.0
2016-11-21 14:30:00,50.93,51.19,50.89,51.18,121468.5,47.8364,48.0806,47.7988,48.0712,121468.5
2016-11-21 15:00:00,51.17,51.25,51.14,51.22,83592.0,48.0618,48.137,48.0336,48.1088,83592.0
2016-11-21 15:30:00,51.21,51.35,51.19,51.29,260086.5,48.0994,48.2309,48.0806,48.1745,260086.5
2016-11-22 09:30:00,51.28,51.56,51.24,51.39,24037.5,48.1651,48.4281,48.1276,48.2685,24037.5
2016-11-22 10:00:00,51.39,51.65,51.35,51.58,51241.5,48.2685,48.5127,48.2309,48.4469,51241.5
2016-11-22 10:30:00,51.59,51.65,51.54,51.6,43201.5,48.4563,48.5127,48.4093,48.4657,43201.5
2016-11-22 11:00:00,51.61,51.63,51.45,51.49,57607.5,48.4751,48.4939,48.3248,48.3624,57607.5
2016-11-22 11:30:00,51.49,51.53,51.38,51.39,28683.0,48.3624,48.4,48.2591,48.2685,28683.0
2016-11-22 12:00:00,51.41,51.46,51.37,51.46,33417.0,48.2872,48.3342,48.2497,48.3342,33417.0
2016-11-22 12:30:00,51.44,51.49,51.37,51.38,41866.5,48.3154,48.3624,48.2497,48.2591,41866.5
2016-11-22 13:00:00,51.39,51.48,51.39,51.44,13851.0,48.2685,48.353,48.2685,48.3154,13851.0
2016-11-22 13:30:00,51.44,51.63,51.43,51.52,51279.0,48.3154,48.4939,48.306,48.3906,51279.0
2016-11-22 14:00:00,51.51,51.67,51.51,51.66,32325.0,48.3812,48.5315,48.3812,48.5221,32325.0
2016-11-22 14:30:00,51.67,51.86,51.67,51.85,44245.5,48.5315,48.7099,48.5315,48.7005,44245.5
2016-11-22 15:00:00,51.85,51.93,51.75,51.88,156663.0,48.7005,48.7757,48.6066,48.7287,156663.0
2016-11-22 15:30:00,51.87,51.91,51.85,51.85,150298.5,48.7193,48.7569,48.7005,48.7005,150298.5
2016-11-23 09:30:00,51.63,51.76,51.57,51.63,52141.5,48.4939,48.616,48.4375,48.4939,52141.5
2016-11-23 10:00:00,51.66,51.7,51.59,51.65,44886.0,48.5221,48.5596,48.4563,48.5127,44886.0
2016-11-23 10:30:00,51.65,51.69,51.64,51.65,32884.5,48.5127,48.5502,48.5033,48.5127,32884.5
2016-11-23 11:00:00,51.65,51.73,51.6,51.71,124294.5,48.5127,48.5878,48.4657,48.569,124294.5
2016-11-23 11:30:00,51.71,51.75,51.63,51.67,145992.0,48.569,48.6066,48.4939,48.5315,145992.0
2016-11-23 12:00:00,51.68,51.73,51.66,51.71,121978.5,48.5408,48.5878,48.5221,48.569,121978.5
2016-11-23 12:30:00,51.71,51.78,51.67,51.68,152790.0,48.569,48.6348,48.5315,48.5408,152790.0
2016-11-23 13:00:00,51.69,51.75,51.63,51.66,89017.5,48.5502,48.6066,48.4939,48.5221,89017.5
2016-11-23 13:30:00,51.66,51.67,51.59,51.67,79189.5,48.5221,48.5315,48.4563,48.5315,79189.5
2016-11-23 14:00:00,51.66,51.79,51.65,51.74,169428.0,48.5221,48.6442,48.5127,48.5972,169428.0
2016-11-23 14:30:00,51.73,51.74,51.65,51.67,73690.5,48.5878,48.5972,48.5127,48.5315,73690.5
2016-11-23 15:00:00,51.67,51.69,51.65,51.66,74535.0,48.5315,48.5502,48.5127,48.5221,74535.0
2016-11-23 15:30:00,51.66,51.68,51.64,51.68,144600.0,48.5221,48.5408,48.5033,48.5408,144600.0
2016-11-25 09:30:00,51.66,51.68,51.55,51.6,48639.0,48.5221,48.5408,48.4187,48.4657,48639.0
2016-11-25 10:00:00,51.64,51.74,51.61,51.66,70902.0,48.5033,48.5972,48.4751,48.5221,70902.0
2016-11-25 10:30:00,51.67,51.69,51.64,51.65,60252.0,48.5315,48.5502,48.5033,48.5127,60252.0
2016-11-25 11:00:00,51.65,51.67,51.63,51.63,47130.0,48.5127,48.5315,48.4939,48.4939,47130.0
2016-11-25 11:30:00,51.65,51.69,51.63,51.65,71586.0,48.5127,48.5502,48.4939,48.5127,71586.0
2016-11-25 12:00:00,51.65,51.67,51.62,51.63,31338.0,48.5127,48.5315,48.4845,48.4939,31338.0
2016-11-25 12:30:00,51.64,51.69,51.63,51.68,40293.0,48.5033,48.5502,48.4939,48.5408,40293.0
2016-11-28 09:30:00,51.85,52.01,51.53,51.59,88275.0,48.7005,48.8508,48.4,48.4563,88275.0
2016-11-28 10:00:00,51.57,51.59,51.34,51.34,57709.5,48.4375,48.4563,48.2215,48.2215,57709.5
2016-11-28 10:30:00,51.34,51.39,51.04,51.22,53767.5,48.2215,48.2685,47.9397,48.1088,53767.5
2016-11-28 11:00:00,51.19,51.37,51.19,51.29,37177.5,48.0806,48.2497,48.0806,48.1745,37177.5
2016-11-28 11:30:00,51.28,51.49,51.28,51.37,52051.5,48.1651,48.3624,48.1651,48.2497,52051.5
2016-11-28 12:00:00,51.37,51.45,51.32,51.45,82729.5,48.2497,48.3248,48.2027,48.3248,82729.5
2016-11-28 12:30:00,51.47,51.5,51.41,51.49,56161.5,48.3436,48.3718,48.2872,48.3624,56161.5
2016-11-28 13:00:00,51.48,51.49,51.37,51.45,30805.5,48.353,48.3624,48.2497,48.3248,30805.5
2016-11-28 13:30:00,51.47,51.51,51.43,51.47,36921.0,48.3436,48.3812,48.306,48.3436,36921.0
2016-11-28 14:00:00,51.47,51.47,51.41,51.42,56458.5,48.3436,48.3436,48.2872,48.2966,56458.5
2016-11-28 14:30:00,51.41,51.47,51.41,51.46,28212.0,48.2872,48.3436,48.2872,48.3342,28212.0
2016-11-28 15:00:00,51.46,51.47,51.32,51.32,32628.0,48.3342,48.3436,48.2027,48.2027,32628.0
2016-11-28 15:30:00,51.32,51.41,51.27,51.36,103918.5,48.2027,48.2872,48.1557,48.2403,103918.5
2016-11-29 09:30:00,51.23,51.37,51.04,51.12,45808.5,48.1182,48.2497,47.9397,48.0149,45808.5
2016-11-29 10:00:00,51.13,51.13,51.01,51.02,127560.0,48.0243,48.0243,47.9115,47.9209,127560.0
2016-11-29 10:30:00,51.03,51.11,50.99,51.09,139881.0,47.9303,48.0055,47.8928,47.9867,139881.0
2016-11-29 11:00:00,51.09,51.22,51.07,51.21,81045.0,47.9867,48.1088,47.9679,48.0994,81045.0
2016-11-29 11:30:00,51.22,51.37,51.17,51.35,118818.0,48.1088,48.2497,48.0618,48.2309,118818.0
2016-11-29 12:00:00,51.37,51.39,51.25,51.33,84876.0,48.2497,48.2685,48.137,48.2121,84876.0
2016-11-29 12:30:00,51.33,51.34,51.29,51.31,38476.5,48.2121,48.2215,48.1745,48.1933,38476.5
2016-11-29 13:00:00,51.31,51.33,51.29,51.3,45339.0,48.1933,48.2121,48.1745,48.1839,45339.0
2016-11-29 13:30:00,51.29,51.3,51.25,51.25,53353.5,48.1745,48.1839,48.137,48.137,53353.5
2016-11-29 14:00:00,51.26,51.29,51.24,51.25,62836.5,48.1464,48.1745,48.1276,48.137,62836.5
2016-11-29 14:30:00,51.27,51.32,51.23,51.31,83523.0,48.1557,48.2027,48.1182,48.1933,83523.0
2016-11-29 15:00:00,51.31,51.34,51.28,51.33,75823.5,48.1933,48.2215,48.1651,48.2121,75823.5
2016-11-29 15:30:00,51.33,51.35,51.29,51.3,222294.0,48.2121,48.2309,48.1745,48.1839,222294.0
2016-11-30 09:30:00,51.34,51.43,51.17,51.17,34833.0,48.2215,48.306,48.0618,48.0618,34833.0
2016-11-30 10:00:00,51.18,51.31,51.15,51.25,56196.0,48.0712,48.1933,48.043,48.137,56196.0
2016-11-30 10:30:00,51.25,51.32,51.19,51.32,63009.0,48.137,48.2027,48.0806,48.2027,63009.0
2016-11-30 11:00:00,51.32,51.32,51.2,51.23,45847.5,48.2027,48.2027,48.09,48.1182,45847.5
2016-11-30 11:30:00,51.24,51.28,51.17,51.25,37924.5,48.1276,48.1651,48.0618,48.137,37924.5
2016-11-30 12:00:00,51.25,51.33,51.23,51.33,48636.0,48.137,48.2121,48.1182,48.2121,48636.0
2016-11-30 12:30:00,51.35,51.35,51.28,51.35,35860.5,48.2309,48.2309,48.1651,48.2309,35860.5
2016-11-30 13:00:00,51.35,51.35,51.25,51.27,48697.5,48.2309,48.2309,48.137,48.1557,48697.5
2016-11-30 13:30:00,51.27,51.27,51.16,51.19,28836.0,48.1557,48.1557,48.0524,48.0806,28836.0
2016-11-30 14:00:00,51.19,51.19,51.09,51.15,58686.0,48.0806,48.0806,47.9867,48.043,58686.0
2016-11-30 14:30:00,51.15,51.18,51.1,51.13,84036.0,48.043,48.0712,47.9961,48.0243,84036.0
2016-11-30 15:00:00,51.13,51.19,51.13,51.15,69000.0,48.0243,48.0806,48.0243,48.043,69000.0
2016-11-30 15:30:00,51.15,51.15,50.95,50.97,183058.5,48.043,48.043,47.8552,47.874,183058.5
2016-12-01 09:30:00,51.09,51.14,50.47,50.53,49810.5,47.9867,48.0336,47.4043,47.4607,49810.5
2016-12-01 10:00:00,50.51,50.57,50.15,50.17,138570.0,47.4419,47.4983,47.1038,47.1226,138570.0
2016-12-01 10:30:00,50.17,50.27,50.05,50.21,56295.0,47.1226,47.2165,47.0099,47.1601,56295.0
2016-12-01 11:00:00,50.22,50.42,50.21,50.42,84228.0,47.1695,47.3574,47.1601,47.3574,84228.0
2016-12-01 11:30:00,50.41,50.56,50.39,50.54,79065.0,47.348,47.4889,47.3292,47.4701,79065.0
2016-12-01 12:00:00,50.54,50.57,50.49,50.53,78090.0,47.4701,47.4983,47.4231,47.4607,78090.0
2016-12-01 12:30:00,50.54,50.61,50.44,50.53,51348.0,47.4701,47.5358,47.3762,47.4607,51348.0
2016-12-01 13:00:00,50.54,50.55,50.43,50.47,50455.5,47.4701,47.4795,47.3668,47.4043,50455.5
2016-12-01 13:30:00,50.49,50.63,50.47,50.53,50328.0,47.4231,47.5546,47.4043,47.4607,50328.0
2016-12-01 14:00:00,50.53,50.56,50.52,50.55,50829.0,47.4607,47.4889,47.4513,47.4795,50829.0
2016-12-01 14:30:00,50.55,50.57,50.47,50.54,60420.0,47.4795,47.4983,47.4043,47.4701,60420.0
2016-12-01 15:00:00,50.55,50.57,50.5,50.56,87511.5,47.4795,47.4983,47.4325,47.4889,87511.5
2016-12-01 15:30:00,50.56,50.65,50.51,50.62,190422.0,47.4889,47.5734,47.4419,47.5452,190422.0
2016-12-02 09:30:00,50.61,50.87,50.61,50.8,63937.5,47.5358,47.78,47.5358,47.7143,63937.5
2016-12-02 10:00:00,50.8,50.81,50.45,50.47,42046.5,47.7143,47.7237,47.3856,47.4043,42046.5
2016-12-02 10:30:00,50.49,50.73,50.49,50.73,67990.5,47.4231,47.6485,47.4231,47.6485,67990.5
2016-12-02 11:00:00,50.71,50.73,50.47,50.59,65235.0,47.6298,47.6485,47.4043,47.5171,65235.0
2016-12-02 11:30:00,50.61,50.72,50.59,50.59,45138.0,47.5358,47.6392,47.5171,47.5171,45138.0
2016-12-02 12:00:00,50.59,50.69,50.59,50.69,53506.5,47.5171,47.611,47.5171,47.611,53506.5
2016-12-02 12:30:00,50.69,50.77,50.67,50.7,33583.5,47.611,47.6861,47.5922,47.6204,33583.5
2016-12-02 13:00:00,50.7,50.72,50.62,50.65,29218.5,47.6204,47.6392,47.5452,47.5734,29218.5
2016-12-02 13:30:00,50.65,50.73,50.64,50.73,23553.0,47.5734,47.6485,47.564,47.6485,23553.0
2016-12-02 14:00:00,50.71,50.75,50.69,50.73,32779.5,47.6298,47.6673,47.611,47.6485,32779.5
2016-12-02 14:30:00,50.75,50.77,50.66,50.67,24631.5,47.6673,47.6861,47.5828,47.5922,24631.5
2016-12-02 15:00:00,50.67,50.71,50.63,50.71,17775.0,47.5922,47.6298,47.5546,47.6298,17775.0
2016-12-02 15:30:00,50.71,50.77,50.65,50.67,82192.5,47.6298,47.6861,47.5734,47.5922,82192.5
2016-12-05 09:30:00,50.68,50.89,50.58,50.86,48373.5,47.6016,47.7988,47.5077,47.7707,48373.5
2016-12-05 10:00:00,50.89,50.91,50.81,50.87,25111.5,47.7988,47.8176,47.7237,47.78,25111.5
2016-12-05 10:30:00,50.89,51.02,50.86,50.97,30237.0,47.7988,47.9209,47.7707,47.874,30237.0
2016-12-05 11:00:00,50.99,51.01,50.84,50.95,25659.0,47.8928,47.9115,47.7519,47.8552,25659.0
2016-12-05 11:30:00,50.94,51.0,50.91,50.98,49459.5,47.8458,47.9021,47.8176,47.8834,49459.5
2016-12-05 12:00:00,50.96,51.0,50.91,51.0,22159.5,47.8646,47.9021,47.8176,47.9021,22159.5
2016-12-05 12:30:00,50.98,51.03,50.92,51.0,30430.5,47.8834,47.9303,47.827,47.9021,30430.5
2016-12-05 13:00:00,51.0,51.0,50.91,50.98,87861.0,47.9021,47.9021,47.8176,47.8834,87861.0
2016-12-05 13:30:00,51.0,51.0,50.97,50.99,38305.5,47.9021,47.9021,47.874,47.8928,38305.5
2016-12-05 14:00:00,51.0,51.08,50.97,51.08,24559.5,47.9021,47.9773,47.874,47.9773,24559.5
2016-12-05 14:30:00,51.07,51.07,50.96,51.01,28921.5,47.9679,47.9679,47.8646,47.9115,28921.5
2016-12-05 15:00:00,51.02,51.03,50.82,50.92,58546.5,47.9209,47.9303,47.7331,47.827,58546.5
2016-12-05 15:30:00,50.93,51.01,50.9,51.0,94302.0,47.8364,47.9115,47.8082,47.9021,94302.0
2016-12-06 09:30:00,51.12,51.27,50.84,50.87,33151.5,48.0149,48.1557,47.7519,47.78,33151.5
2016-12-06 10:00:00,50.89,51.15,50.86,51.13,15531.0,47.7988,48.043,47.7707,48.0243,15531.0
2016-12-06 10:30:00,51.13,51.23,51.13,51.16,35101.5,48.0243,48.1182,48.0243,48.0524,35101.5
2016-12-06 11:00:00,51.15,51.23,51.15,51.18,37365.0,48.043,48.1182,48.043,48.0712,37365.0
2016-12-06 11:30:00,51.18,51.21,51.01,51.05,28695.0,48.0712,48.0994,47.9115,47.9491,28695.0
2016-12-06 12:00:00,51.05,51.06,50.99,51.04,16212.0,47.9491,47.9585,47.8928,47.9397,16212.0
2016-12-06 12:30:00,51.03,51.05,50.96,51.01,17218.5,47.9303,47.9491,47.8646,47.9115,17218.5
2016-12-06 13:00:00,51.02,51.13,50.99,51.12,41332.5,47.9209,48.0243,47.8928,48.0149,41332.5
2016-12-06 13:30:00,51.11,51.18,51.05,51.17,26743.5,48.0055,48.0712,47.9491,48.0618,26743.5
2016-12-06 14:00:00,51.17,51.17,51.01,51.01,16497.0,48.0618,48.0618,47.9115,47.9115,16497.0
2016-12-06 14:30:00,51.01,51.06,50.97,51.04,22054.5,47.9115,47.9585,47.874,47.9397,22054.5
2016-12-06 15:00:00,51.05,51.13,51.05,51.06,20785.5,47.9491,48.0243,47.9491,47.9585,20785.5
2016-12-06 15:30:00,51.06,51.17,51.05,51.09,121497.0,47.9585,48.0618,47.9491,47.9867,121497.0
2016-12-07 09:30:00,50.95,51.05,50.75,50.89,25357.5,47.8552,47.9491,47.6673,47.7988,25357.5
2016-12-07 10:00:00,50.87,51.22,50.77,51.22,63636.0,47.78,48.1088,47.6861,48.1088,63636.0
2016-12-07 10:30:00,51.21,51.27,51.13,51.13,27529.5,48.0994,48.1557,48.0243,48.0243,27529.5
2016-12-07 11:00:00,51.15,51.22,51.14,51.15,30840.0,48.043,48.1088,48.0336,48.043,30840.0
2016-12-07 11:30:00,51.15,51.25,51.09,51.1,37173.0,48.043,48.137,47.9867,47.9961,37173.0
2016-12-07 12:00:00,51.09,51.24,51.03,51.13,45094.5,47.9867,48.1276,47.9303,48.0243,45094.5
2016-12-07 12:30:00,51.13,51.15,51.07,51.12,48292.5,48.0243,48.043,47.9679,48.0149,48292.5
2016-12-07 13:00:00,51.11,51.12,51.01,51.01,66900.0,48.0055,48.0149,47.9115,47.9115,66900.0
2016-12-07 13:30:00,51.0,51.21,50.99,51.11,66769.5,47.9021,48.0994,47.8928,48.0055,66769.5
2016-12-07 14:00:00,51.11,51.24,51.11,51.16,206614.5,48.0055,48.1276,48.0055,48.0524,206614.5
2016-12-07 14:30:00,51.18,51.23,51.11,51.21,49083.0,48.0712,48.1182,48.0055,48.0994,49083.0
2016-12-07 15:00:00,51.22,51.22,51.14,51.19,84925.5,48.1088,48.1088,48.0336,48.0806,84925.5
2016-12-07 15:30:00,51.18,51.2,51.05,51.06,349587.0,48.0712,48.09,47.9491,47.9585,349587.0
2016-12-08 09:30:00,50.86,51.33,50.86,50.97,48882.0,47.7707,48.2121,47.7707,47.874,48882.0
2016-12-08 10:00:00,50.97,51.01,50.92,50.97,53640.0,47.874,47.9115,47.827,47.874,53640.0
2016-12-08 10:30:00,50.98,51.23,50.95,51.18,426454.5,47.8834,48.1182,47.8552,48.0712,426454.5
2016-12-08 11:00:00,51.21,51.31,51.12,51.26,53922.0,48.0994,48.1933,48.0149,48.1464,53922.0
2016-12-08 11:30:00,51.25,51.31,51.21,51.29,65133.0,48.137,48.1933,48.0994,48.1745,65133.0
2016-12-08 12:00:00,51.29,51.43,51.29,51.42,21595.5,48.1745,48.306,48.1745,48.2966,21595.5
2016-12-08 12:30:00,51.43,51.53,51.38,51.47,55288.5,48.306,48.4,48.2591,48.3436,55288.5
2016-12-08 13:00:00,51.5,51.53,51.33,51.39,54324.0,48.3718,48.4,48.2121,48.2685,54324.0
2016-12-08 13:30:00,51.41,51.43,51.27,51.35,57129.0,48.2872,48.306,48.1557,48.2309,57129.0
2016-12-08 14:00:00,51.35,51.37,51.28,51.33,147709.5,48.2309,48.2497,48.1651,48.2121,147709.5
2016-12-08 14:30:00,51.33,51.36,51.15,51.21,87123.0,48.2121,48.2403,48.043,48.0994,87123.0
2016-12-08 15:00:00,51.2,51.23,51.16,51.21,44824.5,48.09,48.1182,48.0524,48.0994,44824.5
2016-12-08 15:30:00,51.21,51.22,51.09,51.09,139273.5,48.0994,48.1088,47.9867,47.9867,139273.5
2016-12-09 09:30:00,51.87,52.38,51.47,52.19,127189.5,48.7193,49.1983,48.3436,49.0199,127189.5
2016-12-09 10:00:00,52.19,52.27,52.06,52.19,45523.5,49.0199,49.095,48.8978,49.0199,45523.5
2016-12-09 10:30:00,52.19,52.26,52.12,52.21,27115.5,49.0199,49.0856,48.9541,49.0387,27115.5
2016-12-09 11:00:00,52.21,52.28,52.16,52.16,117723.0,49.0387,49.1044,48.9917,48.9917,117723.0
2016-12-09 11:30:00,52.13,52.46,52.12,52.44,49326.0,48.9635,49.2735,48.9541,49.2547,49326.0
2016-12-09 12:00:00,52.43,52.49,52.33,52.47,25005.0,49.2453,49.3016,49.1514,49.2829,25005.0
2016-12-09 12:30:00,52.48,52.57,52.47,52.51,42000.0,49.2923,49.3768,49.2829,49.3204,42000.0
2016-12-09 13:00:00,52.53,52.53,52.45,52.46,26544.0,49.3392,49.3392,49.2641,49.2735,26544.0
2016-12-09 13:30:00,52.47,52.49,52.39,52.43,50386.5,49.2829,49.3016,49.2077,49.2453,50386.5
2016-12-09 14:00:00,52.43,52.55,52.42,52.55,78054.0,49.2453,49.358,49.2359,49.358,78054.0
2016-12-09 14:30:00,52.54,52.91,52.54,52.89,75154.5,49.3486,49.6961,49.3486,49.6773,75154.5
2016-12-09 15:00:00,52.91,52.98,52.71,52.77,199167.0,49.6961,49.7619,49.5083,49.5646,199167.0
2016-12-09 15:30:00,52.78,52.79,52.64,52.73,295755.0,49.574,49.5834,49.4425,49.5271,295755.0
2016-12-12 09:30:00,52.73,52.73,51.8,52.03,104814.0,49.5271,49.5271,48.6536,48.8696,104814.0
2016-12-12 10:00:00,52.05,52.36,51.94,52.35,58116.0,48.8884,49.1795,48.7851,49.1701,58116.0
2016-12-12 10:30:00,52.33,52.35,52.04,52.09,61206.0,49.1514,49.1701,48.879,48.9259,61206.0
2016-12-12 11:00:00,52.08,52.21,51.95,52.15,59833.5,48.9165,49.0387,48.7944,48.9823,59833.5
2016-12-12 11:30:00,52.14,52.25,52.12,52.13,46579.5,48.9729,49.0762,48.9541,48.9635,46579.5
2016-12-12 12:00:00,52.13,52.15,52.03,52.03,24228.0,48.9635,48.9823,48.8696,48.8696,24228.0
2016-12-12 12:30:00,52.05,52.06,51.99,51.99,33118.5,48.8884,48.8978,48.832,48.832,33118.5
2016-12-12 13:00:00,51.99,52.01,51.91,51.96,30942.0,48.832,48.8508,48.7569,48.8038,30942.0
2016-12-12 13:30:00,51.95,51.95,51.83,51.85,21622.5,48.7944,48.7944,48.6817,48.7005,21622.5
2016-12-12 14:00:00,51.85,51.87,51.77,51.82,29772.0,48.7005,48.7193,48.6254,48.6723,29772.0
2016-12-12 14:30:00,51.82,51.86,51.78,51.8,30384.0,48.6723,48.7099,48.6348,48.6536,30384.0
2016-12-12 15:00:00,51.8,51.97,51.74,51.91,48136.5,48.6536,48.8132,48.5972,48.7569,48136.5
2016-12-12 15:30:00,51.93,52.07,51.83,51.98,122205.0,48.7757,48.9072,48.6817,48.8226,122205.0
2016-12-13 09:30:00,52.27,52.51,52.07,52.32,94488.0,49.095,49.3204,48.9072,49.142,94488.0
2016-12-13 10:00:00,52.32,52.35,52.03,52.07,74101.5,49.142,49.1701,48.8696,48.9072,74101.5
2016-12-13 10:30:00,52.09,52.14,51.83,51.83,61491.0,48.9259,48.9729,48.6817,48.6817,61491.0
2016-12-13 11:00:00,51.86,52.01,51.83,51.93,41440.5,48.7099,48.8508,48.6817,48.7757,41440.5
2016-12-13 11:30:00,51.93,51.95,51.81,51.89,25488.0,48.7757,48.7944,48.6629,48.7381,25488.0
2016-12-13 12:00:00,51.91,51.92,51.86,51.86,34819.5,48.7569,48.7663,48.7099,48.7099,34819.5
2016-12-13 12:30:00,51.86,51.92,51.86,51.87,39787.5,48.7099,48.7663,48.7099,48.7193,39787.5
2016-12-13 13:00:00,51.87,52.0,51.87,51.93,32074.5,48.7193,48.8414,48.7193,48.7757,32074.5
2016-12-13 13:30:00,51.93,52.01,51.88,51.95,36210.0,48.7757,48.8508,48.7287,48.7944,36210.0
2016-12-13 14:00:00,51.95,52.0,51.85,51.87,37192.5,48.7944,48.8414,48.7005,48.7193,37192.5
2016-12-13 14:30:00,51.87,51.95,51.83,51.88,44403.0,48.7193,48.7944,48.6817,48.7287,44403.0
2016-12-13 15:00:00,51.89,51.89,51.81,51.82,70009.5,48.7381,48.7381,48.6629,48.6723,70009.5
2016-12-13 15:30:00,51.83,51.86,51.74,51.79,319417.5,48.6817,48.7099,48.5972,48.6442,319417.5
2016-12-14 09:30:00,51.95,52.03,51.72,51.93,28111.5,48.7944,48.8696,48.5784,48.7757,28111.5
2016-12-14 10:00:00,51.96,52.0,51.83,51.98,27400.5,48.8038,48.8414,48.6817,48.8226,27400.5
2016-12-14 10:30:00,52.01,52.03,51.87,51.99,25408.5,48.8508,48.8696,48.7193,48.832,25408.5
2016-12-14 11:00:00,51.97,52.03,51.79,51.8,27804.0,48.8132,48.8696,48.6442,48.6536,27804.0
2016-12-14 11:30:00,51.8,51.8,51.54,51.61,39667.5,48.6536,48.6536,48.4093,48.4751,39667.5
2016-12-14 12:00:00,51.63,51.65,51.59,51.62,32061.0,48.4939,48.5127,48.4563,48.4845,32061.0
2016-12-14 12:30:00,51.62,51.66,51.59,51.6,33973.5,48.4845,48.5221,48.4563,48.4657,33973.5
2016-12-14 13:00:00,51.6,51.71,51.53,51.54,64585.5,48.4657,48.569,48.4,48.4093,64585.5
2016-12-14 13:30:00,51.55,51.58,51.43,51.47,52356.0,48.4187,48.4469,48.306,48.3436,52356.0
2016-12-14 14:00:00,51.42,51.45,51.27,51.3,68923.5,48.2966,48.3248,48.1557,48.1839,68923.5
2016-12-14 14:30:00,51.29,51.41,51.24,51.27,76921.5,48.1745,48.2872,48.1276,48.1557,76921.5
2016-12-14 15:00:00,51.27,51.36,51.16,51.35,114381.0,48.1557,48.2403,48.0524,48.2309,114381.0
2016-12-14 15:30:00,51.37,51.43,51.29,51.31,199527.0,48.2497,48.306,48.1745,48.1933,199527.0
2016-12-15 09:30:00,51.39,51.39,51.07,51.3,42019.5,48.2685,48.2685,47.9679,48.1839,42019.5
2016-12-15 10:00:00,51.3,51.43,51.23,51.37,46051.5,48.1839,48.306,48.1182,48.2497,46051.5
2016-12-15 10:30:00,51.37,51.47,51.37,51.45,25621.5,48.2497,48.3436,48.2497,48.3248,25621.5
2016-12-15 11:00:00,51.45,51.61,51.4,51.51,37185.0,48.3248,48.4751,48.2779,48.3812,37185.0
2016-12-15 11:30:00,51.51,51.53,51.44,51.47,14250.0,48.3812,48.4,48.3154,48.3436,14250.0
2016-12-15 12:00:00,51.49,51.52,51.4,51.44,21703.5,48.3624,48.3906,48.2779,48.3154,21703.5
2016-12-15 12:30:00,51.44,51.51,51.43,51.47,33261.0,48.3154,48.3812,48.306,48.3436,33261.0
2016-12-15 13:00:00,51.47,51.56,51.44,51.56,22432.5,48.3436,48.4281,48.3154,48.4281,22432.5
2016-12-15 13:30:00,51.53,51.55,51.47,51.53,39811.5,48.4,48.4187,48.3436,48.4,39811.5
2016-12-15 14:00:00,51.52,51.59,51.5,51.59,19255.5,48.3906,48.4563,48.3718,48.4563,19255.5
2016-12-15 14:30:00,51.59,51.65,51.57,51.63,21073.5,48.4563,48.5127,48.4375,48.4939,21073.5
2016-12-15 15:00:00,51.65,51.65,51.53,51.57,27613.5,48.5127,48.5127,48.4,48.4375,27613.5
2016-12-15 15:30:00,51.57,51.61,51.48,51.61,121162.5,48.4375,48.4751,48.353,48.4751,121162.5
2016-12-16 09:30:00,51.6,52.0,51.53,51.75,42225.0,48.4657,48.8414,48.4,48.6066,42225.0
2016-12-16 10:00:00,51.75,51.81,51.7,51.75,40204.5,48.6066,48.6629,48.5596,48.6066,40204.5
2016-12-16 10:30:00,51.75,51.78,51.47,51.51,58221.0,48.6066,48.6348,48.3436,48.3812,58221.0
2016-12-16 11:00:00,51.53,51.58,51.42,51.45,44916.0,48.4,48.4469,48.2966,48.3248,44916.0
2016-12-16 11:30:00,51.48,51.63,51.48,51.53,27873.0,48.353,48.4939,48.353,48.4,27873.0
2016-12-16 12:00:00,51.55,51.69,51.52,51.66,51646.5,48.4187,48.5502,48.3906,48.5221,51646.5
2016-12-16 12:30:00,51.66,51.68,51.59,51.59,33838.5,48.5221,48.5408,48.4563,48.4563,33838.5
2016-12-16 13:00:00,51.58,51.7,51.53,51.67,114519.0,48.4469,48.5596,48.4,48.5315,114519.0
2016-12-16 13:30:00,51.67,51.67,51.52,51.52,37782.0,48.5315,48.5315,48.3906,48.3906,37782.0
2016-12-16 14:00:00,51.53,51.57,51.49,51.51,35412.0,48.4,48.4375,48.3624,48.3812,35412.0
2016-12-16 14:30:00,51.52,51.63,51.52,51.61,31482.0,48.3906,48.4939,48.3906,48.4751,31482.0
2016-12-16 15:00:00,51.59,51.64,51.58,51.62,57129.0,48.4563,48.5033,48.4469,48.4845,57129.0
2016-12-16 15:30:00,51.62,51.74,51.56,51.66,184584.0,48.4845,48.5972,48.4281,48.5221,184584.0
2016-12-19 09:30:00,51.57,52.13,51.5,52.04,63001.5,48.4375,48.9635,48.3718,48.879,63001.5
2016-12-19 10:00:00,52.02,52.04,51.7,51.79,32296.5,48.8602,48.879,48.5596,48.6442,32296.5
2016-12-19 10:30:00,51.79,51.86,51.75,51.81,36364.5,48.6442,48.7099,48.6066,48.6629,36364.5
2016-12-19 11:00:00,51.81,52.21,51.81,52.11,150555.0,48.6629,49.0387,48.6629,48.9447,150555.0
2016-12-19 11:30:00,52.11,52.12,51.88,51.95,40519.5,48.9447,48.9541,48.7287,48.7944,40519.5
2016-12-19 12:00:00,51.95,51.97,51.79,51.8,55824.0,48.7944,48.8132,48.6442,48.6536,55824.0
2016-12-19 12:30:00,51.79,51.99,51.75,51.99,68335.5,48.6442,48.832,48.6066,48.832,68335.5
2016-12-19 13:00:00,51.96,52.03,51.93,51.94,38376.0,48.8038,48.8696,48.7757,48.7851,38376.0
2016-12-19 13:30:00,51.93,51.95,51.83,51.85,25062.0,48.7757,48.7944,48.6817,48.7005,25062.0
2016-12-19 14:00:00,51.84,51.88,51.78,51.84,49857.0,48.6911,48.7287,48.6348,48.6911,49857.0
2016-12-19 14:30:00,51.83,51.93,51.79,51.93,38664.0,48.6817,48.7757,48.6442,48.7757,38664.0
2016-12-19 15:00:00,51.92,52.08,51.91,52.02,64945.5,48.7663,48.9165,48.7569,48.8602,64945.5
2016-12-19 15:30:00,52.02,52.05,51.91,51.95,151890.0,48.8602,48.8884,48.7569,48.7944,151890.0
2016-12-20 09:30:00,52.04,52.04,51.47,51.78,106090.5,48.879,48.879,48.3436,48.6348,106090.5
2016-12-20 10:00:00,51.79,51.79,51.36,51.69,152863.5,48.6442,48.6442,48.2403,48.5502,152863.5
2016-12-20 10:30:00,51.67,51.81,51.6,51.75,49071.0,48.5315,48.6629,48.4657,48.6066,49071.0
2016-12-20 11:00:00,51.77,51.77,51.65,51.65,25887.0,48.6254,48.6254,48.5127,48.5127,25887.0
2016-12-20 11:30:00,51.65,51.72,51.65,51.71,36163.5,48.5127,48.5784,48.5127,48.569,36163.5
2016-12-20 12:00:00,51.72,51.72,51.67,51.7,23464.5,48.5784,48.5784,48.5315,48.5596,23464.5
2016-12-20 12:30:00,51.71,51.79,51.69,51.79,47235.0,48.569,48.6442,48.5502,48.6442,47235.0
2016-12-20 13:00:00,51.79,51.81,51.75,51.79,26532.0,48.6442,48.6629,48.6066,48.6442,26532.0
2016-12-20 13:30:00,51.79,51.83,51.78,51.8,29301.0,48.6442,48.6817,48.6348,48.6536,29301.0
2016-12-20 14:00:00,51.79,51.85,51.76,51.82,24954.0,48.6442,48.7005,48.616,48.6723,24954.0
2016-12-20 14:30:00,51.82,51.9,51.79,51.85,53655.0,48.6723,48.7475,48.6442,48.7005,53655.0
2016-12-20 15:00:00,51.85,51.87,51.77,51.85,62764.5,48.7005,48.7193,48.6254,48.7005,62764.5
2016-12-20 15:30:00,51.86,51.86,51.72,51.81,109882.5,48.7099,48.7099,48.5784,48.6629,109882.5
2016-12-21 09:30:00,51.94,52.33,51.83,52.28,32302.5,48.7851,49.1514,48.6817,49.1044,32302.5
2016-12-21 10:00:00,52.28,52.57,52.25,52.57,45799.5,49.1044,49.3768,49.0762,49.3768,45799.5
2016-12-21 10:30:00,52.54,52.61,52.41,52.43,54547.5,49.3486,49.4144,49.2265,49.2453,54547.5
2016-12-21 11:00:00,52.42,52.61,52.42,52.57,46821.0,49.2359,49.4144,49.2359,49.3768,46821.0
2016-12-21 11:30:00,52.56,52.58,52.49,52.58,28063.5,49.3674,49.3862,49.3016,49.3862,28063.5
2016-12-21 12:00:00,52.57,52.73,52.56,52.69,37455.0,49.3768,49.5271,49.3674,49.4895,37455.0
2016-12-21 12:30:00,52.69,52.77,52.56,52.57,40054.5,49.4895,49.5646,49.3674,49.3768,40054.5
2016-12-21 13:00:00,52.57,52.72,52.57,52.68,43639.5,49.3768,49.5177,49.3768,49.4801,43639.5
2016-12-21 13:30:00,52.68,52.87,52.67,52.83,57103.5,49.4801,49.6586,49.4707,49.621,57103.5
2016-12-21 14:00:00,52.81,52.96,52.79,52.89,51313.5,49.6022,49.7431,49.5834,49.6773,51313.5
2016-12-21 14:30:00,52.86,52.87,52.79,52.83,31482.0,49.6492,49.6586,49.5834,49.621,31482.0
2016-12-21 15:00:00,52.83,52.87,52.7,52.72,46509.0,49.621,49.6586,49.4989,49.5177,46509.0
2016-12-21 15:30:00,52.71,52.74,52.68,52.7,142062.0,49.5083,49.5365,49.4801,49.4989,142062.0
2016-12-22 09:30:00,52.47,52.7,52.23,52.24,24847.5,49.2829,49.4989,49.0574,49.0668,24847.5
2016-12-22 10:00:00,52.19,52.57,52.18,52.54,19230.0,49.0199,49.3768,49.0105,49.3486,19230.0
2016-12-22 10:30:00,52.51,52.59,52.48,52.5,12997.5,49.3204,49.3956,49.2923,49.311,12997.5
2016-12-22 11:00:00,52.49,52.61,52.49,52.59,21942.0,49.3016,49.4144,49.3016,49.3956,21942.0
2016-12-22 11:30:00,52.59,52.69,52.55,52.67,58149.0,49.3956,49.4895,49.358,49.4707,58149.0
2016-12-22 12:00:00,52.65,52.65,52.58,52.61,20713.5,49.4519,49.4519,49.3862,49.4144,20713.5
2016-12-22 12:30:00,52.63,52.67,52.6,52.64,51744.0,49.4331,49.4707,49.405,49.4425,51744.0
2016-12-22 13:00:00,52.61,52.64,52.6,52.64,18696.0,49.4144,49.4425,49.405,49.4425,18696.0
2016-12-22 13:30:00,52.63,52.69,52.62,52.65,46756.5,49.4331,49.4895,49.4237,49.4519,46756.5
2016-12-22 14:00:00,52.65,52.67,52.61,52.62,35709.0,49.4519,49.4707,49.4144,49.4237,35709.0
2016-12-22 14:30:00,52.62,52.62,52.51,52.54,23364.0,49.4237,49.4237,49.3204,49.3486,23364.0
2016-12-22 15:00:00,52.54,52.59,52.45,52.57,63156.0,49.3486,49.3956,49.2641,49.3768,63156.0
2016-12-22 15:30:00,52.57,52.57,52.49,52.52,55735.5,49.3768,49.3768,49.3016,49.3298,55735.5
2016-12-23 09:30:00,52.41,52.67,52.25,52.65,12079.5,49.2265,49.4707,49.0762,49.4519,12079.5
2016-12-23 10:00:00,52.67,52.82,52.56,52.65,36744.0,49.4707,49.6116,49.3674,49.4519,36744.0
2016-12-23 10:30:00,52.63,52.77,52.56,52.74,78268.5,49.4331,49.5646,49.3674,49.5365,78268.5
2016-12-23 11:00:00,52.75,52.85,52.69,52.73,44596.5,49.5458,49.6398,49.4895,49.5271,44596.5
2016-12-23 11:30:00,52.75,52.79,52.69,52.75,44803.5,49.5458,49.5834,49.4895,49.5458,44803.5
2016-12-23 12:00:00,52.72,52.77,52.68,52.73,16383.0,49.5177,49.5646,49.4801,49.5271,16383.0
2016-12-23 12:30:00,52.73,52.73,52.66,52.66,7209.0,49.5271,49.5271,49.4613,49.4613,7209.0
2016-12-23 13:00:00,52.68,52.69,52.63,52.65,15904.5,49.4801,49.4895,49.4331,49.4519,15904.5
2016-12-23 13:30:00,52.67,52.71,52.65,52.69,12330.0,49.4707,49.5083,49.4519,49.4895,12330.0
2016-12-23 14:00:00,52.67,52.72,52.67,52.69,9174.0,49.4707,49.5177,49.4707,49.4895,9174.0
2016-12-23 14:30:00,52.69,52.69,52.63,52.63,7050.0,49.4895,49.4895,49.4331,49.4331,7050.0
2016-12-23 15:00:00,52.63,52.69,52.63,52.64,8764.5,49.4331,49.4895,49.4331,49.4425,8764.5
2016-12-23 15:30:00,52.63,52.78,52.6,52.73,75553.5,49.4331,49.574,49.405,49.5271,75553.5
2016-12-27 09:30:00,52.89,53.27,52.53,53.11,15601.5,49.6773,50.0343,49.3392,49.884,15601.5
2016-12-27 10:00:00,53.09,53.13,52.77,52.84,14212.5,49.8652,49.9028,49.5646,49.6304,14212.5
2016-12-27 10:30:00,52.91,53.11,52.86,53.03,16647.0,49.6961,49.884,49.6492,49.8088,16647.0
2016-12-27 11:00:00,53.03,53.03,52.89,52.91,15468.0,49.8088,49.8088,49.6773,49.6961,15468.0
2016-12-27 11:30:00,52.86,52.94,52.8,52.89,7500.0,49.6492,49.7243,49.5928,49.6773,7500.0
2016-12-27 12:00:00,52.87,52.91,52.79,52.79,11386.5,49.6586,49.6961,49.5834,49.5834,11386.5
2016-12-27 12:30:00,52.79,52.8,52.65,52.67,9790.5,49.5834,49.5928,49.4519,49.4707,9790.5
2016-12-27 13:00:00,52.68,52.81,52.66,52.78,20445.0,49.4801,49.6022,49.4613,49.574,20445.0
2016-12-27 13:30:00,52.75,52.81,52.71,52.73,12174.0,49.5458,49.6022,49.5083,49.5271,12174.0
2016-12-27 14:00:00,52.74,52.81,52.71,52.77,27900.0,49.5365,49.6022,49.5083,49.5646,27900.0
2016-12-27 14:30:00,52.8,52.83,52.75,52.78,13678.5,49.5928,49.621,49.5458,49.574,13678.5
2016-12-27 15:00:00,52.79,52.81,52.74,52.77,25332.0,49.5834,49.6022,49.5365,49.5646,25332.0
2016-12-27 15:30:00,52.77,52.77,52.67,52.69,36766.5,49.5646,49.5646,49.4707,49.4895,36766.5
2016-12-28 09:30:00,52.54,52.82,52.54,52.67,35355.0,49.3486,49.6116,49.3486,49.4707,35355.0
2016-12-28 10:00:00,52.67,52.67,52.45,52.53,40014.0,49.4707,49.4707,49.2641,49.3392,40014.0
2016-12-28 10:30:00,52.55,52.67,52.48,52.55,17700.0,49.358,49.4707,49.2923,49.358,17700.0
2016-12-28 11:00:00,52.55,52.73,52.55,52.69,34078.5,49.358,49.5271,49.358,49.4895,34078.5
2016-12-28 11:30:00,52.68,52.71,52.61,52.66,25027.5,49.4801,49.5083,49.4144,49.4613,25027.5
2016-12-28 12:00:00,52.65,52.65,52.45,52.51,13792.5,49.4519,49.4519,49.2641,49.3204,13792.5
2016-12-28 12:30:00,52.51,52.51,52.31,52.44,26818.5,49.3204,49.3204,49.1326,49.2547,26818.5
2016-12-28 13:00:00,52.43,52.45,52.37,52.44,10831.5,49.2453,49.2641,49.1889,49.2547,10831.5
2016-12-28 13:30:00,52.47,52.48,52.39,52.43,18529.5,49.2829,49.2923,49.2077,49.2453,18529.5
2016-12-28 14:00:00,52.41,52.45,52.37,52.39,20484.0,49.2265,49.2641,49.1889,49.2077,20484.0
2016-12-28 14:30:00,52.39,52.5,52.39,52.49,20500.5,49.2077,49.311,49.2077,49.3016,20500.5
2016-12-28 15:00:00,52.49,52.49,52.39,52.39,23863.5,49.3016,49.3016,49.2077,49.2077,23863.5
2016-12-28 15:30:00,52.39,52.43,52.31,52.36,87246.0,49.2077,49.2453,49.1326,49.1795,87246.0
2016-12-29 09:30:00,52.52,52.58,52.37,52.46,11173.5,49.3298,49.3862,49.1889,49.2735,11173.5
2016-12-29 10:00:00,52.44,52.53,52.35,52.38,19639.5,49.2547,49.3392,49.1701,49.1983,19639.5
2016-12-29 10:30:00,52.36,52.47,52.34,52.43,28807.5,49.1795,49.2829,49.1608,49.2453,28807.5
2016-12-29 11:00:00,52.43,52.58,52.42,52.55,18619.5,49.2453,49.3862,49.2359,49.358,18619.5
2016-12-29 11:30:00,52.53,52.55,52.4,52.47,13308.0,49.3392,49.358,49.2171,49.2829,13308.0
2016-12-29 12:00:00,52.47,52.49,52.36,52.49,11485.5,49.2829,49.3016,49.1795,49.3016,11485.5
2016-12-29 12:30:00,52.47,52.47,52.33,52.37,15156.0,49.2829,49.2829,49.1514,49.1889,15156.0
2016-12-29 13:00:00,52.36,52.37,52.31,52.37,9888.0,49.1795,49.1889,49.1326,49.1889,9888.0
2016-12-29 13:30:00,52.38,52.38,52.26,52.33,25351.5,49.1983,49.1983,49.0856,49.1514,25351.5
2016-12-29 14:00:00,52.34,52.4,52.31,52.4,23815.5,49.1608,49.2171,49.1326,49.2171,23815.5
2016-12-29 14:30:00,52.39,52.43,52.32,52.43,15349.5,49.2077,49.2453,49.142,49.2453,15349.5
2016-12-29 15:00:00,52.43,52.51,52.43,52.5,19809.0,49.2453,49.3204,49.2453,49.311,19809.0
2016-12-29 15:30:00,52.5,52.51,52.46,52.49,60829.5,49.311,49.3204,49.2735,49.3016,60829.5
2016-12-30 09:30:00,52.66,52.93,52.59,52.93,27973.5,49.4613,49.7149,49.3956,49.7149,27973.5
2016-12-30 10:00:00,52.89,52.91,52.44,52.57,29848.5,49.6773,49.6961,49.2547,49.3768,29848.5
2016-12-30 10:30:00,52.57,52.63,52.56,52.63,14688.0,49.3768,49.4331,49.3674,49.4331,14688.0
2016-12-30 11:00:00,52.62,52.67,52.6,52.63,5683.5,49.4237,49.4707,49.405,49.4331,5683.5
2016-12-30 11:30:00,52.63,52.67,52.55,52.63,7363.5,49.4331,49.4707,49.358,49.4331,7363.5
2016-12-30 12:00:00,52.62,52.64,52.56,52.61,6663.0,49.4237,49.4425,49.3674,49.4144,6663.0
2016-12-30 12:30:00,52.61,52.63,52.43,52.43,5809.5,49.4144,49.4331,49.2453,49.2453,5809.5
2016-12-30 13:00:00,52.46,52.47,52.41,52.44,8400.0,49.2735,49.2829,49.2265,49.2547,8400.0
2016-12-30 13:30:00,52.45,52.45,52.39,52.43,17110.5,49.2641,49.2641,49.2077,49.2453,17110.5
2016-12-30 14:00:00,52.41,52.57,52.41,52.48,11319.0,49.2265,49.3768,49.2265,49.2923,11319.0
2016-12-30 14:30:00,52.46,52.53,52.35,52.39,13315.5,49.2735,49.3392,49.1701,49.2077,13315.5
2016-12-30 15:00:00,52.4,52.42,52.27,52.34,24892.5,49.2171,49.2359,49.095,49.1608,24892.5
2016-12-30 15:30:00,52.35,52.47,52.28,52.4,124716.0,49.1701,49.2829,49.1044,49.2171,124716.0
2017-01-03 09:30:00,52.29,52.49,52.24,52.45,42661.5,49.1138,49.3016,49.0668,49.2641,42661.5
2017-01-03 10:00:00,52.45,52.61,52.38,52.59,30747.0,49.2641,49.4144,49.1983,49.3956,30747.0
2017-01-03 10:30:00,52.61,52.62,52.47,52.52,29407.5,49.4144,49.4237,49.2829,49.3298,29407.5
2017-01-03 11:00:00,52.55,52.7,52.51,52.69,22411.5,49.358,49.4989,49.3204,49.4895,22411.5
2017-01-03 11:30:00,52.69,52.75,52.64,52.65,18903.0,49.4895,49.5458,49.4425,49.4519,18903.0
2017-01-03 12:00:00,52.69,52.69,52.55,52.6,23274.0,49.4895,49.4895,49.358,49.405,23274.0
2017-01-03 12:30:00,52.59,52.67,52.59,52.62,14412.0,49.3956,49.4707,49.3956,49.4237,14412.0
2017-01-03 13:00:00,52.65,52.71,52.57,52.65,15822.0,49.4519,49.5083,49.3768,49.4519,15822.0
2017-01-03 13:30:00,52.64,52.66,52.52,52.63,26554.5,49.4425,49.4613,49.3298,49.4331,26554.5
2017-01-03 14:00:00,52.63,52.71,52.61,52.63,30549.0,49.4331,49.5083,49.4144,49.4331,30549.0
2017-01-03 14:30:00,52.65,52.75,52.62,52.67,29442.0,49.4519,49.5458,49.4237,49.4707,29442.0
2017-01-03 15:00:00,52.64,52.7,52.61,52.68,37546.5,49.4425,49.4989,49.4144,49.4801,37546.5
2017-01-03 15:30:00,52.67,52.67,52.53,52.56,83283.0,49.4707,49.4707,49.3392,49.3674,83283.0
2017-01-04 09:30:00,53.33,53.77,53.22,53.75,112345.5,50.0906,50.5039,49.9873,50.4851,112345.5
2017-01-04 10:00:00,53.75,54.07,53.72,53.89,95802.0,50.4851,50.7857,50.4569,50.6166,95802.0
2017-01-04 10:30:00,53.87,53.99,53.83,53.92,56671.5,50.5978,50.7105,50.5602,50.6448,56671.5
2017-01-04 11:00:00,53.92,54.01,53.91,53.94,47776.5,50.6448,50.7293,50.6354,50.6636,47776.5
2017-01-04 11:30:00,53.94,54.04,53.87,53.96,39727.5,50.6636,50.7575,50.5978,50.6824,39727.5
2017-01-04 12:00:00,53.95,53.99,53.89,53.98,23779.5,50.673,50.7105,50.6166,50.7011,23779.5
2017-01-04 12:30:00,53.99,53.99,53.87,53.91,53367.0,50.7105,50.7105,50.5978,50.6354,53367.0
2017-01-04 13:00:00,53.9,53.94,53.85,53.87,84865.5,50.626,50.6636,50.579,50.5978,84865.5
2017-01-04 13:30:00,53.87,53.89,53.73,53.73,28027.5,50.5978,50.6166,50.4663,50.4663,28027.5
2017-01-04 14:00:00,53.75,53.79,53.65,53.71,60402.0,50.4851,50.5227,50.3912,50.4475,60402.0
2017-01-04 14:30:00,53.72,53.75,53.63,53.69,43990.5,50.4569,50.4851,50.3724,50.4288,43990.5
2017-01-04 15:00:00,53.7,53.7,53.64,53.67,28893.0,50.4381,50.4381,50.3818,50.41,28893.0
2017-01-04 15:30:00,53.65,53.68,53.54,53.59,77377.5,50.3912,50.4194,50.2879,50.3348,77377.5
2017-01-05 09:30:00,53.8,54.01,53.45,54.01,63633.0,50.5321,50.7293,50.2033,50.7293,63633.0
2017-01-05 10:00:00,54.01,54.19,53.93,54.18,54255.0,50.7293,50.8984,50.6542,50.889,54255.0
2017-01-05 10:30:00,54.17,54.27,54.05,54.17,82059.0,50.8796,50.9735,50.7669,50.8796,82059.0
2017-01-05 11:00:00,54.17,54.21,54.11,54.14,28737.0,50.8796,50.9172,50.8232,50.8514,28737.0
2017-01-05 11:30:00,54.14,54.21,54.07,54.1,55452.0,50.8514,50.9172,50.7857,50.8138,55452.0
2017-01-05 12:00:00,54.11,54.11,53.94,54.05,23200.5,50.8232,50.8232,50.6636,50.7669,23200.5
2017-01-05 12:30:00,54.05,54.15,54.05,54.15,44229.0,50.7669,50.8608,50.7669,50.8608,44229.0
2017-01-05 13:00:00,54.14,54.2,54.07,54.16,26599.5,50.8514,50.9078,50.7857,50.8702,26599.5
2017-01-05 13:30:00,54.18,54.26,54.15,54.25,23859.0,50.889,50.9641,50.8608,50.9547,23859.0
2017-01-05 14:00:00,54.23,54.23,54.16,54.23,45546.0,50.936,50.936,50.8702,50.936,45546.0
2017-01-05 14:30:00,54.24,54.25,54.13,54.15,52632.0,50.9453,50.9547,50.842,50.8608,52632.0
2017-01-05 15:00:00,54.15,54.21,54.09,54.1,39352.5,50.8608,50.9172,50.8045,50.8138,39352.5
2017-01-05 15:30:00,54.09,54.15,54.01,54.05,86760.0,50.8045,50.8608,50.7293,50.7669,86760.0
2017-01-06 09:30:00,54.23,54.35,54.05,54.31,84244.5,50.936,51.0487,50.7669,51.0111,84244.5
2017-01-06 10:00:00,54.31,54.61,54.31,54.54,79656.0,51.0111,51.2929,51.0111,51.2271,79656.0
2017-01-06 10:30:00,54.55,54.62,54.48,54.61,93835.5,51.2365,51.3023,51.1708,51.2929,93835.5
2017-01-06 11:00:00,54.61,54.63,54.37,54.43,140007.0,51.2929,51.3117,51.0674,51.1238,140007.0
2017-01-06 11:30:00,54.43,54.5,54.37,54.5,63685.5,51.1238,51.1896,51.0674,51.1896,63685.5
2017-01-06 12:00:00,54.47,54.61,54.42,54.61,24636.0,51.1614,51.2929,51.1144,51.2929,24636.0
2017-01-06 12:30:00,54.6,54.65,54.52,54.55,27304.5,51.2835,51.3304,51.2083,51.2365,27304.5
2017-01-06 13:00:00,54.55,54.55,54.45,54.46,26031.0,51.2365,51.2365,51.1426,51.152,26031.0
2017-01-06 13:30:00,54.46,54.55,54.43,54.46,22416.0,51.152,51.2365,51.1238,51.152,22416.0
2017-01-06 14:00:00,54.47,54.58,54.47,54.51,41598.0,51.1614,51.2647,51.1614,51.1989,41598.0
2017-01-06 14:30:00,54.5,54.55,54.49,54.53,45207.0,51.1896,51.2365,51.1802,51.2177,45207.0
2017-01-06 15:00:00,54.53,54.59,54.49,54.51,42181.5,51.2177,51.2741,51.1802,51.1989,42181.5
2017-01-06 15:30:00,54.51,54.56,54.41,54.45,130576.5,51.1989,51.2459,51.105,51.1426,130576.5
2017-01-09 09:30:00,54.19,54.51,54.15,54.4,35587.5,50.8984,51.1989,50.8608,51.0956,35587.5
2017-01-09 10:00:00,54.37,54.38,54.13,54.17,65535.0,51.0674,51.0768,50.842,50.8796,65535.0
2017-01-09 10:30:00,54.17,54.2,54.05,54.19,121251.0,50.8796,50.9078,50.7669,50.8984,121251.0
2017-01-09 11:00:00,54.19,54.33,54.17,54.33,47593.5,50.8984,51.0299,50.8796,51.0299,47593.5
2017-01-09 11:30:00,54.35,54.38,54.19,54.22,22890.0,51.0487,51.0768,50.8984,50.9266,22890.0
2017-01-09 12:00:00,54.23,54.39,54.21,54.36,86871.0,50.936,51.0862,50.9172,51.0581,86871.0
2017-01-09 12:30:00,54.36,54.36,54.23,54.27,41029.5,51.0581,51.0581,50.936,50.9735,41029.5
2017-01-09 13:00:00,54.25,54.26,54.18,54.21,37057.5,50.9547,50.9641,50.889,50.9172,37057.5
2017-01-09 13:30:00,54.18,54.19,53.85,53.85,18222.0,50.889,50.8984,50.579,50.579,18222.0
2017-01-09 14:00:00,53.85,53.86,53.72,53.77,24048.0,50.579,50.5884,50.4569,50.5039,24048.0
2017-01-09 14:30:00,53.78,53.93,53.77,53.93,34710.0,50.5133,50.6542,50.5039,50.6542,34710.0
2017-01-09 15:00:00,53.93,53.97,53.9,53.95,25677.0,50.6542,50.6917,50.626,50.673,25677.0
2017-01-09 15:30:00,53.95,54.05,53.94,54.01,73995.0,50.673,50.7669,50.6636,50.7293,73995.0
2017-01-10 09:30:00,54.61,54.61,53.89,54.23,27106.5,51.2929,51.2929,50.6166,50.936,27106.5
2017-01-10 10:00:00,54.23,54.23,54.05,54.1,19746.0,50.936,50.936,50.7669,50.8138,19746.0
2017-01-10 10:30:00,54.12,54.29,54.1,54.27,34627.5,50.8326,50.9923,50.8138,50.9735,34627.5
2017-01-10 11:00:00,54.26,54.37,54.25,54.29,55327.5,50.9641,51.0674,50.9547,50.9923,55327.5
2017-01-10 11:30:00,54.29,54.29,54.25,54.28,34263.0,50.9923,50.9923,50.9547,50.9829,34263.0
2017-01-10 12:00:00,54.27,54.47,54.23,54.43,63717.0,50.9735,51.1614,50.936,51.1238,63717.0
2017-01-10 12:30:00,54.43,54.55,54.41,54.52,61968.0,51.1238,51.2365,51.105,51.2083,61968.0
2017-01-10 13:00:00,54.53,54.53,54.34,54.35,49953.0,51.2177,51.2177,51.0393,51.0487,49953.0
2017-01-10 13:30:00,54.37,54.38,54.32,54.35,71958.0,51.0674,51.0768,51.0205,51.0487,71958.0
2017-01-10 14:00:00,54.35,54.37,54.26,54.27,56844.0,51.0487,51.0674,50.9641,50.9735,56844.0
2017-01-10 14:30:00,54.27,54.31,54.15,54.2,74472.0,50.9735,51.0111,50.8608,50.9078,74472.0
2017-01-10 15:00:00,54.21,54.21,54.14,54.17,101248.5,50.9172,50.9172,50.8514,50.8796,101248.5
2017-01-10 15:30:00,54.17,54.19,54.09,54.15,175869.0,50.8796,50.8984,50.8045,50.8608,175869.0
2017-01-11 09:30:00,54.15,54.18,53.76,53.93,51733.5,50.8608,50.889,50.4945,50.6542,51733.5
2017-01-11 10:00:00,53.95,53.96,53.73,53.83,51267.0,50.673,50.6824,50.4663,50.5602,51267.0
2017-01-11 10:30:00,53.82,53.83,53.73,53.83,16762.5,50.5509,50.5602,50.4663,50.5602,16762.5
2017-01-11 11:00:00,53.85,53.98,53.81,53.97,25983.0,50.579,50.7011,50.5415,50.6917,25983.0
2017-01-11 11:30:00,53.96,54.09,53.9,54.05,75807.0,50.6824,50.8045,50.626,50.7669,75807.0
2017-01-11 12:00:00,54.05,54.08,53.97,54.06,30423.0,50.7669,50.7951,50.6917,50.7763,30423.0
2017-01-11 12:30:00,54.07,54.17,54.04,54.17,27690.0,50.7857,50.8796,50.7575,50.8796,27690.0
2017-01-11 13:00:00,54.18,54.38,54.14,54.19,104767.5,50.889,51.0768,50.8514,50.8984,104767.5
2017-01-11 13:30:00,54.18,54.27,54.12,54.2,79450.5,50.889,50.9735,50.8326,50.9078,79450.5
2017-01-11 14:00:00,54.2,54.21,54.01,54.02,28674.0,50.9078,50.9172,50.7293,50.7387,28674.0
2017-01-11 14:30:00,54.04,54.15,54.01,54.08,61338.0,50.7575,50.8608,50.7293,50.7951,61338.0
2017-01-11 15:00:00,54.09,54.09,53.99,54.01,65047.5,50.8045,50.8045,50.7105,50.7293,65047.5
2017-01-11 15:30:00,54.01,54.07,53.91,53.97,223014.0,50.7293,50.7857,50.6354,50.6917,223014.0
2017-01-12 09:30:00,53.91,54.15,53.45,53.93,38212.5,50.6354,50.8608,50.2033,50.6542,38212.5
2017-01-12 10:00:00,53.97,54.0,53.37,53.41,104551.5,50.6917,50.7199,50.1282,50.1658,104551.5
2017-01-12 10:30:00,53.45,53.49,53.24,53.24,63081.0,50.2033,50.2409,50.0061,50.0061,63081.0
2017-01-12 11:00:00,53.27,53.34,53.21,53.27,37516.5,50.0343,50.1,49.9779,50.0343,37516.5
2017-01-12 11:30:00,53.27,53.33,53.25,53.26,36625.5,50.0343,50.0906,50.0155,50.0249,36625.5
2017-01-12 12:00:00,53.27,53.33,53.25,53.29,38007.0,50.0343,50.0906,50.0155,50.053,38007.0
2017-01-12 12:30:00,53.3,53.37,53.27,53.3,47842.5,50.0624,50.1282,50.0343,50.0624,47842.5
2017-01-12 13:00:00,53.3,53.39,53.27,53.33,33888.0,50.0624,50.147,50.0343,50.0906,33888.0
2017-01-12 13:30:00,53.33,53.35,53.2,53.25,52458.0,50.0906,50.1094,49.9685,50.0155,52458.0
2017-01-12 14:00:00,53.25,53.27,53.19,53.19,33543.0,50.0155,50.0343,49.9591,49.9591,33543.0
2017-01-12 14:30:00,53.2,53.23,53.15,53.17,84741.0,49.9685,49.9967,49.9216,49.9403,84741.0
2017-01-12 15:00:00,53.19,53.21,52.94,53.15,174714.0,49.9591,49.9779,49.7243,49.9216,174714.0
2017-01-12 15:30:00,53.15,53.33,53.12,53.3,242596.5,49.9216,50.0906,49.8934,50.0624,242596.5
2017-01-13 09:30:00,53.33,53.4,53.21,53.33,43794.0,50.0906,50.1564,49.9779,50.0906,43794.0
2017-01-13 10:00:00,53.33,53.36,53.3,53.31,43521.0,50.0906,50.1188,50.0624,50.0718,43521.0
2017-01-13 10:30:00,53.33,53.69,53.31,53.6,75678.0,50.0906,50.4288,50.0718,50.3442,75678.0
2017-01-13 11:00:00,53.7,53.81,53.58,53.74,57900.0,50.4381,50.5415,50.3254,50.4757,57900.0
2017-01-13 11:30:00,53.76,53.83,53.73,53.81,20332.5,50.4945,50.5602,50.4663,50.5415,20332.5
2017-01-13 12:00:00,53.79,53.94,53.79,53.93,44653.5,50.5227,50.6636,50.5227,50.6542,44653.5
2017-01-13 12:30:00,53.94,53.98,53.87,53.87,23730.0,50.6636,50.7011,50.5978,50.5978,23730.0
2017-01-13 13:00:00,53.89,53.94,53.69,53.76,93616.5,50.6166,50.6636,50.4288,50.4945,93616.5
2017-01-13 13:30:00,53.78,53.8,53.68,53.72,14089.5,50.5133,50.5321,50.4194,50.4569,14089.5
2017-01-13 14:00:00,53.72,53.77,53.64,53.74,33252.0,50.4569,50.5039,50.3818,50.4757,33252.0
2017-01-13 14:30:00,53.74,53.74,53.63,53.69,20971.5,50.4757,50.4757,50.3724,50.4288,20971.5
2017-01-13 15:00:00,53.69,53.69,53.55,53.55,23142.0,50.4288,50.4288,50.2973,50.2973,23142.0
2017-01-13 15:30:00,53.54,53.68,53.53,53.65,117205.5,50.2879,50.4194,50.2785,50.3912,117205.5
2017-01-17 09:30:00,53.72,53.95,53.65,53.71,49539.0,50.4569,50.673,50.3912,50.4475,49539.0
2017-01-17 10:00:00,53.69,53.81,53.57,53.57,17901.0,50.4288,50.5415,50.316,50.316,17901.0
2017-01-17 10:30:00,53.56,53.61,53.37,53.39,28662.0,50.3066,50.3536,50.1282,50.147,28662.0
2017-01-17 11:00:00,53.41,53.41,53.23,53.39,21340.5,50.1658,50.1658,49.9967,50.147,21340.5
2017-01-17 11:30:00,53.4,53.44,53.36,53.38,33066.0,50.1564,50.1939,50.1188,50.1376,33066.0
2017-01-17 12:00:00,53.39,53.45,53.37,53.44,31957.5,50.147,50.2033,50.1282,50.1939,31957.5
2017-01-17 12:30:00,53.44,53.44,53.39,53.41,26250.0,50.1939,50.1939,50.147,50.1658,26250.0
2017-01-17 13:00:00,53.41,53.41,53.35,53.39,27826.5,50.1658,50.1658,50.1094,50.147,27826.5
2017-01-17 13:30:00,53.39,53.44,53.35,53.43,53962.5,50.147,50.1939,50.1094,50.1845,53962.5
2017-01-17 14:00:00,53.44,53.48,53.29,53.36,28399.5,50.1939,50.2315,50.053,50.1188,28399.5
2017-01-17 14:30:00,53.36,53.41,53.33,53.37,47521.5,50.1188,50.1658,50.0906,50.1282,47521.5
2017-01-17 15:00:00,53.38,53.39,53.33,53.37,42331.5,50.1376,50.147,50.0906,50.1282,42331.5
2017-01-17 15:30:00,53.37,53.39,53.29,53.35,131931.0,50.1282,50.147,50.053,50.1094,131931.0
2017-01-18 09:30:00,53.23,53.36,53.08,53.1,68401.5,49.9967,50.1188,49.8558,49.8746,68401.5
2017-01-18 10:00:00,53.15,53.23,53.02,53.02,111162.0,49.9216,49.9967,49.7994,49.7994,111162.0
2017-01-18 10:30:00,53.01,53.09,52.93,52.96,161578.5,49.7901,49.8652,49.7149,49.7431,161578.5
2017-01-18 11:00:00,52.96,53.14,52.96,53.05,86001.0,49.7431,49.9122,49.7431,49.8276,86001.0
2017-01-18 11:30:00,53.05,53.17,52.99,53.01,60370.5,49.8276,49.9403,49.7713,49.7901,60370.5
2017-01-18 12:00:00,53.02,53.07,52.97,53.0,48561.0,49.7994,49.8464,49.7525,49.7807,48561.0
2017-01-18 12:30:00,53.01,53.19,53.01,53.11,119961.0,49.7901,49.9591,49.7901,49.884,119961.0
2017-01-18 13:00:00,53.11,53.17,53.11,53.13,39993.0,49.884,49.9403,49.884,49.9028,39993.0
2017-01-18 13:30:00,53.13,53.13,53.06,53.08,24753.0,49.9028,49.9028,49.837,49.8558,24753.0
2017-01-18 14:00:00,53.09,53.1,53.03,53.04,30910.5,49.8652,49.8746,49.8088,49.8182,30910.5
2017-01-18 14:30:00,53.05,53.13,53.0,53.08,44530.5,49.8276,49.9028,49.7807,49.8558,44530.5
2017-01-18 15:00:00,53.09,53.15,53.03,53.06,41470.5,49.8652,49.9216,49.8088,49.837,41470.5
2017-01-18 15:30:00,53.07,53.15,53.04,53.11,89392.5,49.8464,49.9216,49.8182,49.884,89392.5
2017-01-19 09:30:00,53.11,53.19,53.03,53.09,24321.0,49.884,49.9591,49.8088,49.8652,24321.0
2017-01-19 10:00:00,53.09,53.28,52.88,53.27,37647.0,49.8652,50.0437,49.668,50.0343,37647.0
2017-01-19 10:30:00,53.28,53.38,53.19,53.33,27684.0,50.0437,50.1376,49.9591,50.0906,27684.0
2017-01-19 11:00:00,53.3,53.35,53.2,53.23,21412.5,50.0624,50.1094,49.9685,49.9967,21412.5
2017-01-19 11:30:00,53.23,53.31,53.15,53.19,24303.0,49.9967,50.0718,49.9216,49.9591,24303.0
2017-01-19 12:00:00,53.19,53.23,53.15,53.16,10587.0,49.9591,49.9967,49.9216,49.9309,10587.0
2017-01-19 12:30:00,53.15,53.29,53.14,53.29,14154.0,49.9216,50.053,49.9122,50.053,14154.0
2017-01-19 13:00:00,53.27,53.36,53.25,53.33,16674.0,50.0343,50.1188,50.0155,50.0906,16674.0
2017-01-19 13:30:00,53.31,53.34,53.22,53.22,11478.0,50.0718,50.1,49.9873,49.9873,11478.0
2017-01-19 14:00:00,53.23,53.23,53.06,53.11,17413.5,49.9967,49.9967,49.837,49.884,17413.5
2017-01-19 14:30:00,53.11,53.25,53.1,53.23,43203.0,49.884,50.0155,49.8746,49.9967,43203.0
2017-01-19 15:00:00,53.23,53.24,53.15,53.19,39088.5,49.9967,50.0061,49.9216,49.9591,39088.5
2017-01-19 15:30:00,53.18,53.2,53.11,53.17,74128.5,49.9497,49.9685,49.884,49.9403,74128.5
2017-01-20 09:30:00,53.22,53.39,53.13,53.16,91641.0,49.9873,50.147,49.9028,49.9309,91641.0
2017-01-20 10:00:00,53.19,53.2,53.13,53.14,39444.0,49.9591,49.9685,49.9028,49.9122,39444.0
2017-01-20 10:30:00,53.17,53.29,53.13,53.18,16146.0,49.9403,50.053,49.9028,49.9497,16146.0
2017-01-20 11:00:00,53.18,53.27,53.18,53.25,25363.5,49.9497,50.0343,49.9497,50.0155,25363.5
2017-01-20 11:30:00,53.27,53.31,53.14,53.16,29764.5,50.0343,50.0718,49.9122,49.9309,29764.5
2017-01-20 12:00:00,53.15,53.2,53.13,53.19,48420.0,49.9216,49.9685,49.9028,49.9591,48420.0
2017-01-20 12:30:00,53.16,53.35,53.16,53.34,13537.5,49.9309,50.1094,49.9309,50.1,13537.5
2017-01-20 13:00:00,53.31,53.32,53.23,53.25,11545.5,50.0718,50.0812,49.9967,50.0155,11545.5
2017-01-20 13:30:00,53.25,53.29,53.17,53.24,9006.0,50.0155,50.053,49.9403,50.0061,9006.0
2017-01-20 14:00:00,53.24,53.32,53.24,53.29,14326.5,50.0061,50.0812,50.0061,50.053,14326.5
2017-01-20 14:30:00,53.3,53.3,53.19,53.24,13282.5,50.0624,50.0624,49.9591,50.0061,13282.5
2017-01-20 15:00:00,53.23,53.34,53.13,53.13,65473.5,49.9967,50.1,49.9028,49.9028,65473.5
2017-01-20 15:30:00,53.13,53.2,53.09,53.09,228745.5,49.9028,49.9685,49.8652,49.8652,228745.5
2017-01-23 09:30:00,53.07,53.17,52.99,53.07,27721.5,49.8464,49.9403,49.7713,49.8464,27721.5
2017-01-23 10:00:00,53.09,53.11,52.97,52.99,37617.0,49.8652,49.884,49.7525,49.7713,37617.0
2017-01-23 10:30:00,52.97,53.01,52.89,52.96,35406.0,49.7525,49.7901,49.6773,49.7431,35406.0
2017-01-23 11:00:00,52.98,53.16,52.96,53.14,20206.5,49.7619,49.9309,49.7431,49.9122,20206.5
2017-01-23 11:30:00,53.13,53.31,53.13,53.3,34245.0,49.9028,50.0718,49.9028,50.0624,34245.0
2017-01-23 12:00:00,53.3,53.39,53.28,53.32,21300.0,50.0624,50.147,50.0437,50.0812,21300.0
2017-01-23 12:30:00,53.33,53.34,53.3,53.34,11679.0,50.0906,50.1,50.0624,50.1,11679.0
2017-01-23 13:00:00,53.33,53.38,53.31,53.33,12865.5,50.0906,50.1376,50.0718,50.0906,12865.5
2017-01-23 13:30:00,53.33,53.41,53.29,53.29,25366.5,50.0906,50.1658,50.053,50.053,25366.5
2017-01-23 14:00:00,53.3,53.31,53.23,53.27,24534.0,50.0624,50.0718,49.9967,50.0343,24534.0
2017-01-23 14:30:00,53.28,53.33,53.21,53.3,37098.0,50.0437,50.0906,49.9779,50.0624,37098.0
2017-01-23 15:00:00,53.29,53.34,53.25,53.27,39462.0,50.053,50.1,50.0155,50.0343,39462.0
2017-01-23 15:30:00,53.27,53.35,53.26,53.3,44047.5,50.0343,50.1094,50.0249,50.0624,44047.5
2017-01-24 09:30:00,53.31,53.57,53.07,53.55,32632.5,50.0718,50.316,49.8464,50.2973,32632.5
2017-01-24 10:00:00,53.55,53.55,53.33,53.35,33922.5,50.2973,50.2973,50.0906,50.1094,33922.5
2017-01-24 10:30:00,53.36,53.37,53.11,53.31,51330.0,50.1188,50.1282,49.884,50.0718,51330.0
2017-01-24 11:00:00,53.31,53.37,53.19,53.23,75400.5,50.0718,50.1282,49.9591,49.9967,75400.5
2017-01-24 11:30:00,53.21,53.24,53.13,53.13,83352.0,49.9779,50.0061,49.9028,49.9028,83352.0
2017-01-24 12:00:00,53.15,53.31,53.12,53.28,33895.5,49.9216,50.0718,49.8934,50.0437,33895.5
2017-01-24 12:30:00,53.27,53.31,53.09,53.09,31317.0,50.0343,50.0718,49.8652,49.8652,31317.0
2017-01-24 13:00:00,53.09,53.11,52.94,53.01,71682.0,49.8652,49.884,49.7243,49.7901,71682.0
2017-01-24 13:30:00,53.01,53.09,53.01,53.05,27171.0,49.7901,49.8652,49.7901,49.8276,27171.0
2017-01-24 14:00:00,53.04,53.05,52.89,52.92,47829.0,49.8182,49.8276,49.6773,49.7055,47829.0
2017-01-24 14:30:00,52.91,52.98,52.85,52.88,43905.0,49.6961,49.7619,49.6398,49.668,43905.0
2017-01-24 15:00:00,52.88,52.89,52.48,52.7,173794.5,49.668,49.6773,49.2923,49.4989,173794.5
2017-01-24 15:30:00,52.69,52.69,52.53,52.54,321058.5,49.4895,49.4895,49.3392,49.3486,321058.5
2017-01-25 09:30:00,52.87,52.89,52.63,52.64,56001.0,49.6586,49.6773,49.4331,49.4425,56001.0
2017-01-25 10:00:00,52.67,52.71,52.43,52.49,107469.0,49.4707,49.5083,49.2453,49.3016,107469.0
2017-01-25 10:30:00,52.46,52.53,52.3,52.53,73999.5,49.2735,49.3392,49.1232,49.3392,73999.5
2017-01-25 11:00:00,52.49,52.5,52.35,52.37,54699.0,49.3016,49.311,49.1701,49.1889,54699.0
2017-01-25 11:30:00,52.37,52.41,52.31,52.34,44868.0,49.1889,49.2265,49.1326,49.1608,44868.0
2017-01-25 12:00:00,52.33,52.35,52.29,52.32,65224.5,49.1514,49.1701,49.1138,49.142,65224.5
2017-01-25 12:30:00,52.34,52.49,52.34,52.47,29961.0,49.1608,49.3016,49.1608,49.2829,29961.0
2017-01-25 13:00:00,52.51,52.56,52.39,52.54,37101.0,49.3204,49.3674,49.2077,49.3486,37101.0
2017-01-25 13:30:00,52.54,52.7,52.51,52.63,121225.5,49.3486,49.4989,49.3204,49.4331,121225.5
2017-01-25 14:00:00,52.65,52.74,52.63,52.74,46882.5,49.4519,49.5365,49.4331,49.5365,46882.5
2017-01-25 14:30:00,52.74,52.82,52.73,52.75,34530.0,49.5365,49.6116,49.5271,49.5458,34530.0
2017-01-25 15:00:00,52.75,52.86,52.72,52.73,61500.0,49.5458,49.6492,49.5177,49.5271,61500.0
2017-01-25 15:30:00,52.73,52.73,52.6,52.62,124702.5,49.5271,49.5271,49.405,49.4237,124702.5
2017-01-26 09:30:00,52.8,53.03,52.79,53.01,37815.0,49.5928,49.8088,49.5834,49.7901,37815.0
2017-01-26 10:00:00,53.04,53.11,52.93,53.0,28387.5,49.8182,49.884,49.7149,49.7807,28387.5
2017-01-26 10:30:00,53.01,53.07,52.93,53.0,27853.5,49.7901,49.8464,49.7149,49.7807,27853.5
2017-01-26 11:00:00,52.98,53.04,52.95,52.99,25666.5,49.7619,49.8182,49.7337,49.7713,25666.5
2017-01-26 11:30:00,53.0,53.07,52.93,53.05,17179.5,49.7807,49.8464,49.7149,49.8276,17179.5
2017-01-26 12:00:00,53.02,53.05,52.98,53.03,18133.5,49.7994,49.8276,49.7619,49.8088,18133.5
2017-01-26 12:30:00,53.03,53.11,53.01,53.11,13422.0,49.8088,49.884,49.7901,49.884,13422.0
2017-01-26 13:00:00,53.09,53.2,53.09,53.19,17377.5,49.8652,49.9685,49.8652,49.9591,17377.5
2017-01-26 13:30:00,53.19,53.21,53.13,53.15,14293.5,49.9591,49.9779,49.9028,49.9216,14293.5
2017-01-26 14:00:00,53.15,53.22,53.13,53.22,24541.5,49.9216,49.9873,49.9028,49.9873,24541.5
2017-01-26 14:30:00,53.21,53.41,53.2,53.33,42559.5,49.9779,50.1658,49.9685,50.0906,42559.5
2017-01-26 15:00:00,53.32,53.42,53.31,53.42,40173.0,50.0812,50.1752,50.0718,50.1752,40173.0
2017-01-26 15:30:00,53.42,53.48,53.4,53.46,143514.0,50.1752,50.2315,50.1564,50.2127,143514.0
2017-01-27 09:30:00,53.47,53.71,53.38,53.64,33597.0,50.2221,50.4475,50.1376,50.3818,33597.0
2017-01-27 10:00:00,53.64,53.8,53.55,53.56,18852.0,50.3818,50.5321,50.2973,50.3066,18852.0
2017-01-27 10:30:00,53.55,53.67,53.52,53.52,21657.0,50.2973,50.41,50.2691,50.2691,21657.0
2017-01-27 11:00:00,53.51,53.54,53.47,53.54,11230.5,50.2597,50.2879,50.2221,50.2879,11230.5
2017-01-27 11:30:00,53.51,53.54,53.47,53.52,5722.5,50.2597,50.2879,50.2221,50.2691,5722.5
2017-01-27 12:00:00,53.51,53.52,53.48,53.49,5122.5,50.2597,50.2691,50.2315,50.2409,5122.5
2017-01-27 12:30:00,53.51,53.55,53.49,53.52,6541.5,50.2597,50.2973,50.2409,50.2691,6541.5
2017-01-27 13:00:00,53.53,53.55,53.47,53.49,11716.5,50.2785,50.2973,50.2221,50.2409,11716.5
2017-01-27 13:30:00,53.49,53.51,53.46,53.48,10413.0,50.2409,50.2597,50.2127,50.2315,10413.0
2017-01-27 14:00:00,53.48,53.48,53.39,53.39,20229.0,50.2315,50.2315,50.147,50.147,20229.0
2017-01-27 14:30:00,53.38,53.43,53.35,53.38,20197.5,50.1376,50.1845,50.1094,50.1376,20197.5
2017-01-27 15:00:00,53.39,53.39,53.31,53.33,14380.5,50.147,50.147,50.0718,50.0906,14380.5
2017-01-27 15:30:00,53.33,53.35,53.28,53.32,44131.5,50.0906,50.1094,50.0437,50.0812,44131.5
2017-01-30 09:30:00,53.2,53.41,53.04,53.2,32080.5,49.9685,50.1658,49.8182,49.9685,32080.5
2017-01-30 10:00:00,53.2,53.31,53.15,53.31,20583.0,49.9685,50.0718,49.9216,50.0718,20583.0
2017-01-30 10:30:00,53.29,53.41,53.29,53.4,22473.0,50.053,50.1658,50.053,50.1564,22473.0
2017-01-30 11:00:00,53.37,53.39,53.25,53.28,27781.5,50.1282,50.147,50.0155,50.0437,27781.5
2017-01-30 11:30:00,53.29,53.29,53.15,53.25,12621.0,50.053,50.053,49.9216,50.0155,12621.0
2017-01-30 12:00:00,53.25,53.29,53.19,53.24,8994.0,50.0155,50.053,49.9591,50.0061,8994.0
2017-01-30 12:30:00,53.23,53.27,53.19,53.2,19035.0,49.9967,50.0343,49.9591,49.9685,19035.0
2017-01-30 13:00:00,53.19,53.27,53.18,53.27,13270.5,49.9591,50.0343,49.9497,50.0343,13270.5
2017-01-30 13:30:00,53.27,53.38,53.26,53.37,13077.0,50.0343,50.1376,50.0249,50.1282,13077.0
2017-01-30 14:00:00,53.4,53.43,53.32,53.34,27261.0,50.1564,50.1845,50.0812,50.1,27261.0
2017-01-30 14:30:00,53.37,53.4,53.29,53.33,15202.5,50.1282,50.1564,50.053,50.0906,15202.5
2017-01-30 15:00:00,53.33,53.37,53.31,53.36,20893.5,50.0906,50.1282,50.0718,50.1188,20893.5
2017-01-30 15:30:00,53.36,53.43,53.33,53.4,58950.0,50.1188,50.1845,50.0906,50.1564,58950.0
2017-01-31 09:30:00,53.42,53.65,53.39,53.58,148648.5,50.1752,50.3912,50.147,50.3254,148648.5
2017-01-31 10:00:00,53.58,53.72,53.57,53.67,31759.5,50.3254,50.4569,50.316,50.41,31759.5
2017-01-31 10:30:00,53.65,53.75,53.61,53.67,27679.5,50.3912,50.4851,50.3536,50.41,27679.5
2017-01-31 11:00:00,53.67,53.85,53.63,53.8,47089.5,50.41,50.579,50.3724,50.5321,47089.5
2017-01-31 11:30:00,53.81,53.85,53.67,53.67,42346.5,50.5415,50.579,50.41,50.41,42346.5
2017-01-31 12:00:00,53.67,53.71,53.53,53.53,23719.5,50.41,50.4475,50.2785,50.2785,23719.5
2017-01-31 12:30:00,53.53,53.56,53.49,53.55,17263.5,50.2785,50.3066,50.2409,50.2973,17263.5
2017-01-31 13:00:00,53.56,53.61,53.53,53.61,10507.5,50.3066,50.3536,50.2785,50.3536,10507.5
2017-01-31 13:30:00,53.61,53.63,53.41,53.43,60663.0,50.3536,50.3724,50.1658,50.1845,60663.0
2017-01-31 14:00:00,53.42,53.47,53.38,53.39,29805.0,50.1752,50.2221,50.1376,50.147,29805.0
2017-01-31 14:30:00,53.41,53.57,53.37,53.56,52023.0,50.1658,50.316,50.1282,50.3066,52023.0
2017-01-31 15:00:00,53.56,53.62,53.52,53.53,33348.0,50.3066,50.363,50.2691,50.2785,33348.0
2017-01-31 15:30:00,53.53,53.57,53.45,53.52,89683.5,50.2785,50.316,50.2033,50.2691,89683.5
2017-02-01 09:30:00,53.47,53.67,53.43,53.43,41691.0,50.2221,50.41,50.1845,50.1845,41691.0
2017-02-01 10:00:00,53.42,53.49,53.33,53.47,71238.0,50.1752,50.2409,50.0906,50.2221,71238.0
2017-02-01 10:30:00,53.47,53.49,53.31,53.36,77257.5,50.2221,50.2409,50.0718,50.1188,77257.5
2017-02-01 11:00:00,53.36,53.4,53.12,53.21,33412.5,50.1188,50.1564,49.8934,49.9779,33412.5
2017-02-01 11:30:00,53.21,53.29,53.17,53.17,14880.0,49.9779,50.053,49.9403,49.9403,14880.0
2017-02-01 12:00:00,53.21,53.22,53.07,53.07,16122.0,49.9779,49.9873,49.8464,49.8464,16122.0
2017-02-01 12:30:00,53.09,53.16,53.01,53.08,31135.5,49.8652,49.9309,49.7901,49.8558,31135.5
2017-02-01 13:00:00,53.07,53.15,52.99,52.99,17631.0,49.8464,49.9216,49.7713,49.7713,17631.0
2017-02-01 13:30:00,52.99,53.04,52.95,53.04,31470.0,49.7713,49.8182,49.7337,49.8182,31470.0
2017-02-01 14:00:00,52.99,53.39,52.99,53.39,26947.5,49.7713,50.147,49.7713,50.147,26947.5
2017-02-01 14:30:00,53.37,53.4,53.21,53.29,35152.5,50.1282,50.1564,49.9779,50.053,35152.5
2017-02-01 15:00:00,53.27,53.35,53.16,53.17,83287.5,50.0343,50.1094,49.9309,49.9403,83287.5
2017-02-01 15:30:00,53.18,53.28,53.18,53.27,126414.0,49.9497,50.0437,49.9497,50.0343,126414.0
2017-02-02 09:30:00,53.47,53.54,53.31,53.37,54108.0,50.2221,50.2879,50.0718,50.1282,54108.0
2017-02-02 10:00:00,53.38,53.39,53.16,53.27,20376.0,50.1376,50.147,49.9309,50.0343,20376.0
2017-02-02 10:30:00,53.28,53.55,53.27,53.52,14715.0,50.0437,50.2973,50.0343,50.2691,14715.0
2017-02-02 11:00:00,53.52,53.57,53.37,53.39,30408.0,50.2691,50.316,50.1282,50.147,30408.0
2017-02-02 11:30:00,53.37,53.43,53.25,53.39,21121.5,50.1282,50.1845,50.0155,50.147,21121.5
2017-02-02 12:00:00,53.4,53.45,53.38,53.43,7390.5,50.1564,50.2033,50.1376,50.1845,7390.5
2017-02-02 12:30:00,53.45,53.45,53.39,53.42,10189.5,50.2033,50.2033,50.147,50.1752,10189.5
2017-02-02 13:00:00,53.43,53.6,53.43,53.6,33093.0,50.1845,50.3442,50.1845,50.3442,33093.0
2017-02-02 13:30:00,53.61,53.77,53.6,53.72,161938.5,50.3536,50.5039,50.3442,50.4569,161938.5
2017-02-02 14:00:00,53.72,53.72,53.57,53.57,14673.0,50.4569,50.4569,50.316,50.316,14673.0
2017-02-02 14:30:00,53.54,53.68,53.53,53.67,20760.0,50.2879,50.4194,50.2785,50.41,20760.0
2017-02-02 15:00:00,53.68,53.69,53.61,53.67,37225.5,50.4194,50.4288,50.3536,50.41,37225.5
2017-02-02 15:30:00,53.67,53.68,53.59,53.67,113976.0,50.41,50.4194,50.3348,50.41,113976.0
2017-02-03 09:30:00,53.83,53.93,53.73,53.8,28780.5,50.5602,50.6542,50.4663,50.5321,28780.5
2017-02-03 10:00:00,53.81,54.05,53.81,53.9,82393.5,50.5415,50.7669,50.5415,50.626,82393.5
2017-02-03 10:30:00,53.91,53.97,53.87,53.96,61468.5,50.6354,50.6917,50.5978,50.6824,61468.5
2017-02-03 11:00:00,53.97,54.11,53.95,54.04,31690.5,50.6917,50.8232,50.673,50.7575,31690.5
2017-02-03 11:30:00,54.02,54.15,54.02,54.04,29056.5,50.7387,50.8608,50.7387,50.7575,29056.5
2017-02-03 12:00:00,54.05,54.15,54.05,54.11,20724.0,50.7669,50.8608,50.7669,50.8232,20724.0
2017-02-03 12:30:00,54.11,54.13,54.07,54.1,36531.0,50.8232,50.842,50.7857,50.8138,36531.0
2017-02-03 13:00:00,54.09,54.11,53.95,53.97,13200.0,50.8045,50.8232,50.673,50.6917,13200.0
2017-02-03 13:30:00,53.97,53.99,53.93,53.97,22057.5,50.6917,50.7105,50.6542,50.6917,22057.5
2017-02-03 14:00:00,53.97,54.0,53.96,53.96,21327.0,50.6917,50.7199,50.6824,50.6824,21327.0
2017-02-03 14:30:00,53.98,54.01,53.94,54.01,24763.5,50.7011,50.7293,50.6636,50.7293,24763.5
2017-02-03 15:00:00,54.02,54.02,53.76,53.77,157449.0,50.7387,50.7387,50.4945,50.5039,157449.0
2017-02-03 15:30:00,53.77,53.81,53.71,53.77,72781.5,50.5039,50.5415,50.4475,50.5039,72781.5
2017-02-06 09:30:00,53.74,53.74,53.38,53.55,38323.5,50.4757,50.4757,50.1376,50.2973,38323.5
2017-02-06 10:00:00,53.57,53.61,53.4,53.45,145296.0,50.316,50.3536,50.1564,50.2033,145296.0
2017-02-06 10:30:00,53.49,53.49,53.39,53.4,33091.5,50.2409,50.2409,50.147,50.1564,33091.5
2017-02-06 11:00:00,53.4,53.5,53.37,53.45,64030.5,50.1564,50.2503,50.1282,50.2033,64030.5
2017-02-06 11:30:00,53.44,53.51,53.43,53.5,41601.0,50.1939,50.2597,50.1845,50.2503,41601.0
2017-02-06 12:00:00,53.5,53.56,53.49,53.53,23538.0,50.2503,50.3066,50.2409,50.2785,23538.0
2017-02-06 12:30:00,53.55,53.57,53.52,53.53,14860.5,50.2973,50.316,50.2691,50.2785,14860.5
2017-02-06 13:00:00,53.53,53.55,53.52,53.53,9186.0,50.2785,50.2973,50.2691,50.2785,9186.0
2017-02-06 13:30:00,53.53,53.57,53.51,53.53,16446.0,50.2785,50.316,50.2597,50.2785,16446.0
2017-02-06 14:00:00,53.55,53.57,53.51,53.53,13209.0,50.2973,50.316,50.2597,50.2785,13209.0
2017-02-06 14:30:00,53.56,53.57,53.49,53.5,11743.5,50.3066,50.316,50.2409,50.2503,11743.5
2017-02-06 15:00:00,53.5,53.53,53.44,53.44,28071.0,50.2503,50.2785,50.1939,50.1939,28071.0
2017-02-06 15:30:00,53.44,53.56,53.43,53.52,79689.0,50.1939,50.3066,50.1845,50.2691,79689.0
2017-02-07 09:30:00,53.47,53.61,53.4,53.59,27900.0,50.2221,50.3536,50.1564,50.3348,27900.0
2017-02-07 10:00:00,53.57,53.73,53.54,53.57,18429.0,50.316,50.4663,50.2879,50.316,18429.0
2017-02-07 10:30:00,53.58,53.58,53.46,53.55,32575.5,50.3254,50.3254,50.2127,50.2973,32575.5
2017-02-07 11:00:00,53.56,53.62,53.49,53.54,104001.0,50.3066,50.363,50.2409,50.2879,104001.0
2017-02-07 11:30:00,53.54,53.57,53.51,53.57,21726.0,50.2879,50.316,50.2597,50.316,21726.0
2017-02-07 12:00:00,53.56,53.58,53.49,53.55,21277.5,50.3066,50.3254,50.2409,50.2973,21277.5
2017-02-07 12:30:00,53.53,53.57,53.49,53.57,18687.0,50.2785,50.316,50.2409,50.316,18687.0
2017-02-07 13:00:00,53.54,53.59,53.5,53.51,13083.0,50.2879,50.3348,50.2503,50.2597,13083.0
2017-02-07 13:30:00,53.53,53.55,53.51,53.51,12145.5,50.2785,50.2973,50.2597,50.2597,12145.5
2017-02-07 14:00:00,53.52,53.57,53.49,53.54,17286.0,50.2691,50.316,50.2409,50.2879,17286.0
2017-02-07 14:30:00,53.53,53.59,53.53,53.56,24460.5,50.2785,50.3348,50.2785,50.3066,24460.5
2017-02-07 15:00:00,53.56,53.62,53.55,53.62,17469.0,50.3066,50.363,50.2973,50.363,17469.0
2017-02-07 15:30:00,53.61,53.69,53.57,53.62,103369.5,50.3536,50.4288,50.316,50.363,103369.5
2017-02-08 09:30:00,53.67,53.68,53.38,53.43,29653.5,50.41,50.4194,50.1376,50.1845,29653.5
2017-02-08 10:00:00,53.43,53.49,53.32,53.32,25647.0,50.1845,50.2409,50.0812,50.0812,25647.0
2017-02-08 10:30:00,53.33,53.35,53.23,53.3,38028.0,50.0906,50.1094,49.9967,50.0624,38028.0
2017-02-08 11:00:00,53.31,53.32,53.19,53.3,77200.5,50.0718,50.0812,49.9591,50.0624,77200.5
2017-02-08 11:30:00,53.3,53.31,53.25,53.27,17070.0,50.0624,50.0718,50.0155,50.0343,17070.0
2017-02-08 12:00:00,53.28,53.34,53.23,53.24,55795.5,50.0437,50.1,49.9967,50.0061,55795.5
2017-02-08 12:30:00,53.24,53.31,53.23,53.29,22441.5,50.0061,50.0718,49.9967,50.053,22441.5
2017-02-08 13:00:00,53.29,53.29,53.21,53.21,30190.5,50.053,50.053,49.9779,49.9779,30190.5
2017-02-08 13:30:00,53.23,53.31,53.22,53.29,19227.0,49.9967,50.0718,49.9873,50.053,19227.0
2017-02-08 14:00:00,53.29,53.29,53.15,53.17,26208.0,50.053,50.053,49.9216,49.9403,26208.0
2017-02-08 14:30:00,53.17,53.18,53.07,53.08,37932.0,49.9403,49.9497,49.8464,49.8558,37932.0
2017-02-08 15:00:00,53.09,53.17,53.08,53.17,37261.5,49.8652,49.9403,49.8558,49.9403,37261.5
2017-02-08 15:30:00,53.15,53.29,53.1,53.24,100198.5,49.9216,50.053,49.8746,50.0061,100198.5
2017-02-09 09:30:00,53.4,53.59,53.28,53.28,71593.5,50.1564,50.3348,50.0437,50.0437,71593.5
2017-02-09 10:00:00,53.27,53.49,53.27,53.49,28212.0,50.0343,50.2409,50.0343,50.2409,28212.0
2017-02-09 10:30:00,53.49,53.5,53.41,53.49,26307.0,50.2409,50.2503,50.1658,50.2409,26307.0
2017-02-09 11:00:00,53.5,53.55,53.49,53.55,78049.5,50.2503,50.2973,50.2409,50.2973,78049.5
2017-02-09 11:30:00,53.55,53.55,53.45,53.49,21076.5,50.2973,50.2973,50.2033,50.2409,21076.5
2017-02-09 12:00:00,53.51,53.52,53.44,53.47,21768.0,50.2597,50.2691,50.1939,50.2221,21768.0
2017-02-09 12:30:00,53.47,53.48,53.42,53.45,12975.0,50.2221,50.2315,50.1752,50.2033,12975.0
2017-02-09 13:00:00,53.45,53.45,53.35,53.37,13279.5,50.2033,50.2033,50.1094,50.1282,13279.5
2017-02-09 13:30:00,53.36,53.42,53.3,53.41,16198.5,50.1188,50.1752,50.0624,50.1658,16198.5
2017-02-09 14:00:00,53.41,53.43,53.37,53.37,11913.0,50.1658,50.1845,50.1282,50.1282,11913.0
2017-02-09 14:30:00,53.37,53.45,53.31,53.4,49383.0,50.1282,50.2033,50.0718,50.1564,49383.0
2017-02-09 15:00:00,53.41,53.41,53.33,53.35,25047.0,50.1658,50.1658,50.0906,50.1094,25047.0
2017-02-09 15:30:00,53.36,53.48,53.32,53.43,219021.0,50.1188,50.2315,50.0812,50.1845,219021.0
2017-02-10 09:30:00,53.44,53.53,53.25,53.35,31062.0,50.1939,50.2785,50.0155,50.1094,31062.0
2017-02-10 10:00:00,53.39,53.51,53.37,53.49,42838.5,50.147,50.2597,50.1282,50.2409,42838.5
2017-02-10 10:30:00,53.47,53.6,53.43,53.59,33552.0,50.2221,50.3442,50.1845,50.3348,33552.0
2017-02-10 11:00:00,53.57,53.59,53.51,53.57,51196.5,50.316,50.3348,50.2597,50.316,51196.5
2017-02-10 11:30:00,53.57,53.57,53.48,53.48,15079.5,50.316,50.316,50.2315,50.2315,15079.5
2017-02-10 12:00:00,53.49,53.5,53.37,53.46,19273.5,50.2409,50.2503,50.1282,50.2127,19273.5
2017-02-10 12:30:00,53.47,53.48,53.43,53.43,16818.0,50.2221,50.2315,50.1845,50.1845,16818.0
2017-02-10 13:00:00,53.43,53.44,53.31,53.31,23127.0,50.1845,50.1939,50.0718,50.0718,23127.0
2017-02-10 13:30:00,53.31,53.34,53.29,53.32,19683.0,50.0718,50.1,50.053,50.0812,19683.0
2017-02-10 14:00:00,53.33,53.53,53.32,53.49,82981.5,50.0906,50.2785,50.0812,50.2409,82981.5
2017-02-10 14:30:00,53.51,53.51,53.39,53.4,39904.5,50.2597,50.2597,50.147,50.1564,39904.5
2017-02-10 15:00:00,53.39,53.4,53.33,53.4,40387.5,50.147,50.1564,50.0906,50.1564,40387.5
2017-02-10 15:30:00,53.39,53.42,53.27,53.35,189529.5,50.147,50.1752,50.0343,50.1094,189529.5
2017-02-13 09:30:00,53.42,53.69,53.42,53.69,174973.5,50.1752,50.4288,50.1752,50.4288,174973.5
2017-02-13 10:00:00,53.7,53.89,53.69,53.89,15069.0,50.4381,50.6166,50.4288,50.6166,15069.0
2017-02-13 10:30:00,53.9,53.91,53.83,53.91,13183.5,50.626,50.6354,50.5602,50.6354,13183.5
2017-02-13 11:00:00,53.91,53.91,53.62,53.67,59386.5,50.6354,50.6354,50.363,50.41,59386.5
2017-02-13 11:30:00,53.67,53.68,53.53,53.55,24264.0,50.41,50.4194,50.2785,50.2973,24264.0
2017-02-13 12:00:00,53.55,53.72,53.55,53.72,17322.0,50.2973,50.4569,50.2973,50.4569,17322.0
2017-02-13 12:30:00,53.72,53.74,53.62,53.62,38830.5,50.4569,50.4757,50.363,50.363,38830.5
2017-02-13 13:00:00,53.63,53.77,53.62,53.77,12687.0,50.3724,50.5039,50.363,50.5039,12687.0
2017-02-13 13:30:00,53.76,53.87,53.76,53.81,17830.5,50.4945,50.5978,50.4945,50.5415,17830.5
2017-02-13 14:00:00,53.81,53.83,53.76,53.78,13891.5,50.5415,50.5602,50.4945,50.5133,13891.5
2017-02-13 14:30:00,53.77,53.78,53.7,53.71,52209.0,50.5039,50.5133,50.4381,50.4475,52209.0
2017-02-13 15:00:00,53.71,53.72,53.67,53.71,17350.5,50.4475,50.4569,50.41,50.4475,17350.5
2017-02-13 15:30:00,53.69,53.75,53.69,53.73,78609.0,50.4288,50.4851,50.4288,50.4663,78609.0
2017-02-14 09:30:00,53.73,53.92,53.67,53.81,56409.0,50.4663,50.6448,50.41,50.5415,56409.0
2017-02-14 10:00:00,53.8,53.97,53.73,53.87,34762.5,50.5321,50.6917,50.4663,50.5978,34762.5
2017-02-14 10:30:00,53.87,54.09,53.83,54.06,116313.0,50.5978,50.8045,50.5602,50.7763,116313.0
2017-02-14 11:00:00,54.02,54.09,53.96,53.96,87175.5,50.7387,50.8045,50.6824,50.6824,87175.5
2017-02-14 11:30:00,53.95,53.95,53.8,53.94,38185.5,50.673,50.673,50.5321,50.6636,38185.5
2017-02-14 12:00:00,53.93,53.97,53.85,53.93,29589.0,50.6542,50.6917,50.579,50.6542,29589.0
2017-02-14 12:30:00,53.92,54.07,53.85,54.05,71070.0,50.6448,50.7857,50.579,50.7669,71070.0
2017-02-14 13:00:00,54.06,54.07,53.99,54.04,39084.0,50.7763,50.7857,50.7105,50.7575,39084.0
2017-02-14 13:30:00,54.03,54.03,53.88,53.94,13953.0,50.7481,50.7481,50.6072,50.6636,13953.0
2017-02-14 14:00:00,53.94,54.01,53.92,53.92,14920.5,50.6636,50.7293,50.6448,50.6448,14920.5
2017-02-14 14:30:00,53.91,53.95,53.89,53.89,13843.5,50.6354,50.673,50.6166,50.6166,13843.5
2017-02-14 15:00:00,53.89,53.89,53.84,53.89,31302.0,50.6166,50.6166,50.5696,50.6166,31302.0
2017-02-14 15:30:00,53.89,53.93,53.84,53.87,110511.0,50.6166,50.6542,50.5696,50.5978,110511.0
2017-02-15 09:30:00,54.18,54.97,54.16,54.86,204328.5,50.889,51.631,50.8702,51.5277,204328.5
2017-02-15 10:00:00,54.83,54.99,54.72,54.83,140971.5,51.4995,51.6498,51.3962,51.4995,140971.5
2017-02-15 10:30:00,54.81,54.84,54.65,54.82,83061.0,51.4807,51.5089,51.3304,51.4901,83061.0
2017-02-15 11:00:00,54.83,54.93,54.7,54.73,61423.5,51.4995,51.5934,51.3774,51.4056,61423.5
2017-02-15 11:30:00,54.73,54.93,54.72,54.91,137016.0,51.4056,51.5934,51.3962,51.5746,137016.0
2017-02-15 12:00:00,54.91,55.06,54.87,54.97,96031.5,51.5746,51.7155,51.5371,51.631,96031.5
2017-02-15 12:30:00,54.96,55.04,54.92,54.95,87939.0,51.6216,51.6968,51.584,51.6122,87939.0
2017-02-15 13:00:00,54.95,55.04,54.91,54.93,57412.5,51.6122,51.6968,51.5746,51.5934,57412.5
2017-02-15 13:30:00,54.93,54.99,54.91,54.99,47706.0,51.5934,51.6498,51.5746,51.6498,47706.0
2017-02-15 14:00:00,54.99,55.03,54.93,55.0,48391.5,51.6498,51.6874,51.5934,51.6592,48391.5
2017-02-15 14:30:00,55.01,55.01,54.91,54.97,59962.5,51.6686,51.6686,51.5746,51.631,59962.5
2017-02-15 15:00:00,54.98,55.03,54.94,54.99,74407.5,51.6404,51.6874,51.6028,51.6498,74407.5
2017-02-15 15:30:00,55.0,55.13,54.99,55.07,359664.0,51.6592,51.7813,51.6498,51.7249,359664.0
2017-02-16 09:30:00,54.99,55.07,54.57,54.61,61996.5,51.6498,51.7249,51.2553,51.2929,61996.5
2017-02-16 10:00:00,54.67,54.76,54.63,54.75,40006.5,51.3492,51.4338,51.3117,51.4244,40006.5
2017-02-16 10:30:00,54.73,54.79,54.48,54.5,24097.5,51.4056,51.4619,51.1708,51.1896,24097.5
2017-02-16 11:00:00,54.52,54.68,54.47,54.65,62119.5,51.2083,51.3586,51.1614,51.3304,62119.5
2017-02-16 11:30:00,54.63,54.97,54.61,54.97,106242.0,51.3117,51.631,51.2929,51.631,106242.0
2017-02-16 12:00:00,54.94,55.09,54.77,54.87,47541.0,51.6028,51.7437,51.4432,51.5371,47541.0
2017-02-16 12:30:00,54.89,54.98,54.87,54.93,29175.0,51.5559,51.6404,51.5371,51.5934,29175.0
2017-02-16 13:00:00,54.93,54.99,54.89,54.91,23545.5,51.5934,51.6498,51.5559,51.5746,23545.5
2017-02-16 13:30:00,54.91,54.97,54.87,54.91,16018.5,51.5746,51.631,51.5371,51.5746,16018.5
2017-02-16 14:00:00,54.93,55.04,54.93,55.0,18033.0,51.5934,51.6968,51.5934,51.6592,18033.0
2017-02-16 14:30:00,54.99,55.03,54.95,54.97,23259.0,51.6498,51.6874,51.6122,51.631,23259.0
2017-02-16 15:00:00,54.98,55.09,54.96,55.05,43822.5,51.6404,51.7437,51.6216,51.7061,43822.5
2017-02-16 15:30:00,55.05,55.31,55.03,55.17,277173.0,51.7061,51.9503,51.6874,51.8189,277173.0
2017-02-17 09:30:00,55.25,55.25,54.62,55.17,114091.5,51.894,51.894,51.3023,51.8189,114091.5
2017-02-17 10:00:00,55.17,55.37,55.17,55.32,31680.0,51.8189,52.0067,51.8189,51.9597,31680.0
2017-02-17 10:30:00,55.31,55.31,55.16,55.19,26319.0,51.9503,51.9503,51.8095,51.8376,26319.0
2017-02-17 11:00:00,55.19,55.28,55.18,55.22,46747.5,51.8376,51.9222,51.8282,51.8658,46747.5
2017-02-17 11:30:00,55.22,55.31,55.21,55.31,20244.0,51.8658,51.9503,51.8564,51.9503,20244.0
2017-02-17 12:00:00,55.31,55.35,55.29,55.34,15870.0,51.9503,51.9879,51.9316,51.9785,15870.0
2017-02-17 12:30:00,55.35,55.52,55.35,55.49,19750.5,51.9879,52.1476,51.9879,52.1194,19750.5
2017-02-17 13:00:00,55.5,55.58,55.47,55.58,31086.0,52.1288,52.2039,52.1006,52.2039,31086.0
2017-02-17 13:30:00,55.58,55.63,55.55,55.59,26520.0,52.2039,52.2509,52.1758,52.2133,26520.0
2017-02-17 14:00:00,55.6,55.7,55.59,55.69,17524.5,52.2227,52.3167,52.2133,52.3073,17524.5
2017-02-17 14:30:00,55.68,55.77,55.65,55.73,100893.0,52.2979,52.3824,52.2697,52.3448,100893.0
2017-02-17 15:00:00,55.72,55.8,55.71,55.73,43861.5,52.3354,52.4106,52.3261,52.3448,43861.5
2017-02-17 15:30:00,55.73,55.76,55.67,55.72,239008.5,52.3448,52.373,52.2885,52.3354,239008.5
2017-02-21 09:30:00,55.61,55.83,55.56,55.73,54232.5,52.2321,52.4388,52.1852,52.3448,54232.5
2017-02-21 10:00:00,55.74,55.81,55.68,55.73,60928.5,52.3542,52.42,52.2979,52.3448,60928.5
2017-02-21 10:30:00,55.73,55.73,55.64,55.72,34053.0,52.3448,52.3448,52.2603,52.3354,34053.0
2017-02-21 11:00:00,55.72,56.06,55.71,56.06,73189.5,52.3354,52.6548,52.3261,52.6548,73189.5
2017-02-21 11:30:00,56.05,56.17,55.97,56.03,96519.0,52.6454,52.7581,52.5703,52.6266,96519.0
2017-02-21 12:00:00,56.01,56.23,55.98,56.17,35937.0,52.6078,52.8145,52.5797,52.7581,35937.0
2017-02-21 12:30:00,56.16,56.16,56.04,56.04,25698.0,52.7487,52.7487,52.636,52.636,25698.0
2017-02-21 13:00:00,56.03,56.03,55.93,55.98,21999.0,52.6266,52.6266,52.5327,52.5797,21999.0
2017-02-21 13:30:00,55.94,55.95,55.83,55.91,22263.0,52.5421,52.5515,52.4388,52.5139,22263.0
2017-02-21 14:00:00,55.91,55.97,55.84,55.91,21949.5,52.5139,52.5703,52.4482,52.5139,21949.5
2017-02-21 14:30:00,55.91,56.1,55.89,56.08,24150.0,52.5139,52.6924,52.4951,52.6736,24150.0
2017-02-21 15:00:00,56.05,56.12,55.98,56.11,23421.0,52.6454,52.7111,52.5797,52.7018,23421.0
2017-02-21 15:30:00,56.12,56.3,56.09,56.19,234286.5,52.7111,52.8802,52.683,52.7769,234286.5
2017-02-22 09:30:00,57.47,58.47,56.83,57.01,722410.5,53.9791,54.9184,53.378,53.5471,722410.5
2017-02-22 10:00:00,56.99,57.18,56.89,56.99,269718.0,53.5283,53.7068,53.4344,53.5283,269718.0
2017-02-22 10:30:00,57.01,57.27,56.95,57.08,182677.5,53.5471,53.7913,53.4907,53.6128,182677.5
2017-02-22 11:00:00,57.12,57.21,57.03,57.1,112471.5,53.6504,53.7349,53.5659,53.6316,112471.5
2017-02-22 11:30:00,57.12,57.22,57.08,57.19,186139.5,53.6504,53.7443,53.6128,53.7162,186139.5
2017-02-22 12:00:00,57.2,57.24,57.11,57.19,83484.0,53.7255,53.7631,53.641,53.7162,83484.0
2017-02-22 12:30:00,57.21,57.45,57.17,57.37,118570.5,53.7349,53.9604,53.6974,53.8852,118570.5
2017-02-22 13:00:00,57.35,57.52,57.35,57.45,99544.5,53.8664,54.0261,53.8664,53.9604,99544.5
2017-02-22 13:30:00,57.45,57.55,57.41,57.5,63393.0,53.9604,54.0543,53.9228,54.0073,63393.0
2017-02-22 14:00:00,57.47,57.55,57.33,57.37,77982.0,53.9791,54.0543,53.8477,53.8852,77982.0
2017-02-22 14:30:00,57.4,57.51,57.33,57.39,126813.0,53.9134,54.0167,53.8477,53.904,126813.0
2017-02-22 15:00:00,57.39,57.57,57.37,57.57,148015.5,53.904,54.0731,53.8852,54.0731,148015.5
2017-02-22 15:30:00,57.58,57.83,57.55,57.8,272394.0,54.0825,54.3173,54.0543,54.2891,272394.0
2017-02-23 09:30:00,58.23,58.46,57.97,57.97,141864.0,54.693,54.909,54.4488,54.4488,141864.0
2017-02-23 10:00:00,57.95,58.0,57.58,57.64,217075.5,54.43,54.477,54.0825,54.1388,217075.5
2017-02-23 10:30:00,57.63,58.05,57.63,57.97,76705.5,54.1294,54.5239,54.1294,54.4488,76705.5
2017-02-23 11:00:00,57.99,58.09,57.87,57.95,102429.0,54.4676,54.5615,54.3548,54.43,102429.0
2017-02-23 11:30:00,57.94,58.0,57.89,57.89,113820.0,54.4206,54.477,54.3736,54.3736,113820.0
2017-02-23 12:00:00,57.89,58.07,57.83,58.03,58158.0,54.3736,54.5427,54.3173,54.5051,58158.0
2017-02-23 12:30:00,58.06,58.23,57.97,58.01,33319.5,54.5333,54.693,54.4488,54.4863,33319.5
2017-02-23 13:00:00,58.03,58.09,57.89,57.99,51321.0,54.5051,54.5615,54.3736,54.4676,51321.0
2017-02-23 13:30:00,57.99,58.25,57.99,58.24,44347.5,54.4676,54.7118,54.4676,54.7024,44347.5
2017-02-23 14:00:00,58.23,58.31,58.13,58.24,51676.5,54.693,54.7681,54.5991,54.7024,51676.5
2017-02-23 14:30:00,58.24,58.25,58.14,58.19,44391.0,54.7024,54.7118,54.6084,54.6554,44391.0
2017-02-23 15:00:00,58.19,58.19,57.99,58.01,41419.5,54.6554,54.6554,54.4676,54.4863,41419.5
2017-02-23 15:30:00,58.02,58.14,57.99,58.14,245238.0,54.4957,54.6084,54.4676,54.6084,245238.0
2017-02-24 09:30:00,58.09,58.27,58.01,58.17,52774.5,54.5615,54.7306,54.4863,54.6366,52774.5
2017-02-24 10:00:00,58.13,58.27,58.03,58.03,72147.0,54.5991,54.7306,54.5051,54.5051,72147.0
2017-02-24 10:30:00,58.04,58.33,58.01,58.24,149488.5,54.5145,54.7869,54.4863,54.7024,149488.5
2017-02-24 11:00:00,58.27,58.28,57.91,58.0,51436.5,54.7306,54.7399,54.3924,54.477,51436.5
2017-02-24 11:30:00,57.99,58.05,57.89,57.97,26929.5,54.4676,54.5239,54.3736,54.4488,26929.5
2017-02-24 12:00:00,57.98,58.1,57.93,58.07,25023.0,54.4582,54.5709,54.4112,54.5427,25023.0
2017-02-24 12:30:00,58.07,58.11,58.02,58.08,29608.5,54.5427,54.5803,54.4957,54.5521,29608.5
2017-02-24 13:00:00,58.07,58.11,57.99,58.02,29598.0,54.5427,54.5803,54.4676,54.4957,29598.0
2017-02-24 13:30:00,58.05,58.15,58.02,58.14,57733.5,54.5239,54.6178,54.4957,54.6084,57733.5
2017-02-24 14:00:00,58.13,58.13,58.06,58.09,30546.0,54.5991,54.5991,54.5333,54.5615,30546.0
2017-02-24 14:30:00,58.09,58.14,58.08,58.13,45444.0,54.5615,54.6084,54.5521,54.5991,45444.0
2017-02-24 15:00:00,58.13,58.14,58.09,58.11,73824.0,54.5991,54.6084,54.5615,54.5803,73824.0
2017-02-24 15:30:00,58.13,58.22,58.06,58.22,190941.0,54.5991,54.6836,54.5333,54.6836,190941.0
2017-02-27 09:30:00,58.33,58.36,57.61,57.88,68683.5,54.7869,54.8151,54.1106,54.3642,68683.5
2017-02-27 10:00:00,57.87,58.06,57.8,58.02,56304.0,54.3548,54.5333,54.2891,54.4957,56304.0
2017-02-27 10:30:00,58.04,58.06,57.91,57.99,37614.0,54.5145,54.5333,54.3924,54.4676,37614.0
2017-02-27 11:00:00,57.99,58.05,57.92,57.95,77962.5,54.4676,54.5239,54.4018,54.43,77962.5
2017-02-27 11:30:00,57.94,58.02,57.92,58.0,36358.5,54.4206,54.4957,54.4018,54.477,36358.5
2017-02-27 12:00:00,58.0,58.13,58.0,58.11,32184.0,54.477,54.5991,54.477,54.5803,32184.0
2017-02-27 12:30:00,58.11,58.18,57.99,58.01,70314.0,54.5803,54.646,54.4676,54.4863,70314.0
2017-02-27 13:00:00,58.03,58.17,58.03,58.12,34563.0,54.5051,54.6366,54.5051,54.5897,34563.0
2017-02-27 13:30:00,58.09,58.14,58.06,58.09,47133.0,54.5615,54.6084,54.5333,54.5615,47133.0
2017-02-27 14:00:00,58.1,58.28,58.1,58.27,27108.0,54.5709,54.7399,54.5709,54.7306,27108.0
2017-02-27 14:30:00,58.27,58.38,58.27,58.3,73135.5,54.7306,54.8339,54.7306,54.7587,73135.5
2017-02-27 15:00:00,58.29,58.33,58.19,58.28,98704.5,54.7493,54.7869,54.6554,54.7399,98704.5
2017-02-27 15:30:00,58.3,58.35,58.15,58.17,163308.0,54.7587,54.8057,54.6178,54.6366,163308.0
2017-02-28 09:30:00,58.04,58.25,57.84,58.25,29209.5,54.5145,54.7118,54.3267,54.7118,29209.5
2017-02-28 10:00:00,58.25,58.45,58.21,58.38,28120.5,54.7118,54.8996,54.6742,54.8339,28120.5
2017-02-28 10:30:00,58.39,58.43,58.24,58.37,26911.5,54.8433,54.8808,54.7024,54.8245,26911.5
2017-02-28 11:00:00,58.4,58.48,58.25,58.27,39550.5,54.8527,54.9278,54.7118,54.7306,39550.5
2017-02-28 11:30:00,58.27,58.4,58.25,58.36,28281.0,54.7306,54.8527,54.7118,54.8151,28281.0
2017-02-28 12:00:00,58.37,58.37,58.29,58.33,20269.5,54.8245,54.8245,54.7493,54.7869,20269.5
2017-02-28 12:30:00,58.32,58.44,58.32,58.37,21904.5,54.7775,54.8902,54.7775,54.8245,21904.5
2017-02-28 13:00:00,58.35,58.38,58.27,58.34,92310.0,54.8057,54.8339,54.7306,54.7963,92310.0
2017-02-28 13:30:00,58.33,58.37,58.26,58.37,23068.5,54.7869,54.8245,54.7212,54.8245,23068.5
2017-02-28 14:00:00,58.36,58.37,58.29,58.35,25054.5,54.8151,54.8245,54.7493,54.8057,25054.5
2017-02-28 14:30:00,58.35,58.38,58.28,58.35,35739.0,54.8057,54.8339,54.7399,54.8057,35739.0
2017-02-28 15:00:00,58.35,58.45,58.33,58.35,53025.0,54.8057,54.8996,54.7869,54.8057,53025.0
2017-02-28 15:30:00,58.35,58.37,58.23,58.25,264436.5,54.8057,54.8245,54.693,54.7118,264436.5
2017-03-01 09:30:00,58.35,58.75,58.26,58.5,261231.0,54.8057,55.1814,54.7212,54.9466,261231.0
2017-03-01 10:00:00,58.61,58.65,58.11,58.16,248590.5,55.0499,55.0875,54.5803,54.6272,248590.5
2017-03-01 10:30:00,58.16,58.59,58.11,58.52,19167.0,54.6272,55.0311,54.5803,54.9654,19167.0
2017-03-01 11:00:00,58.53,58.54,58.39,58.43,99379.5,54.9748,54.9842,54.8433,54.8808,99379.5
2017-03-01 11:30:00,58.43,58.64,58.41,58.6,50371.5,54.8808,55.0781,54.862,55.0405,50371.5
2017-03-01 12:00:00,58.59,58.77,58.59,58.65,84084.0,55.0311,55.2002,55.0311,55.0875,84084.0
2017-03-01 12:30:00,58.66,58.69,58.6,58.63,64254.0,55.0969,55.125,55.0405,55.0687,64254.0
2017-03-01 13:00:00,58.61,58.69,58.61,58.68,33045.0,55.0499,55.125,55.0499,55.1156,33045.0
2017-03-01 13:30:00,58.67,58.73,58.61,58.65,100306.5,55.1063,55.1626,55.0499,55.0875,100306.5
2017-03-01 14:00:00,58.67,58.77,58.63,58.75,59292.0,55.1063,55.2002,55.0687,55.1814,59292.0
2017-03-01 14:30:00,58.76,58.82,58.63,58.67,73449.0,55.1908,55.2471,55.0687,55.1063,73449.0
2017-03-01 15:00:00,58.67,58.74,58.67,58.68,276466.5,55.1063,55.172,55.1063,55.1156,276466.5
2017-03-01 15:30:00,58.69,58.86,58.69,58.71,158320.5,55.125,55.2847,55.125,55.1438,158320.5
2017-03-02 09:30:00,58.48,58.73,58.45,58.73,49113.0,54.9278,55.1626,54.8996,55.1626,49113.0
2017-03-02 10:00:00,58.75,58.8,58.61,58.75,50298.0,55.1814,55.2284,55.0499,55.1814,50298.0
2017-03-02 10:30:00,58.75,58.81,58.66,58.73,30403.5,55.1814,55.2378,55.0969,55.1626,30403.5
2017-03-02 11:00:00,58.76,58.77,58.64,58.7,16119.0,55.1908,55.2002,55.0781,55.1344,16119.0
2017-03-02 11:30:00,58.72,58.74,58.58,58.71,51909.0,55.1532,55.172,55.0217,55.1438,51909.0
2017-03-02 12:00:00,58.73,58.78,58.64,58.65,14475.0,55.1626,55.2096,55.0781,55.0875,14475.0
2017-03-02 12:30:00,58.67,58.68,58.61,58.65,19741.5,55.1063,55.1156,55.0499,55.0875,19741.5
2017-03-02 13:00:00,58.67,58.67,58.59,58.65,22843.5,55.1063,55.1063,55.0311,55.0875,22843.5
2017-03-02 13:30:00,58.63,58.85,58.62,58.85,24078.0,55.0687,55.2753,55.0593,55.2753,24078.0
2017-03-02 14:00:00,58.86,58.95,58.82,58.9,32464.5,55.2847,55.3692,55.2471,55.3223,32464.5
2017-03-02 14:30:00,58.92,59.05,58.89,59.04,26223.0,55.3411,55.4632,55.3129,55.4538,26223.0
2017-03-02 15:00:00,59.05,59.06,58.89,58.99,46089.0,55.4632,55.4726,55.3129,55.4068,46089.0
2017-03-02 15:30:00,58.98,58.98,58.72,58.73,178063.5,55.3974,55.3974,55.1532,55.1626,178063.5
2017-03-03 09:30:00,58.47,58.87,58.38,58.87,54870.0,55.031,55.4075,54.9463,55.4075,54870.0
2017-03-03 10:00:00,58.82,58.83,58.72,58.79,174493.5,55.3604,55.3698,55.2663,55.3322,174493.5
2017-03-03 10:30:00,58.77,58.87,58.72,58.83,66291.0,55.3134,55.4075,55.2663,55.3698,66291.0
2017-03-03 11:00:00,58.8,58.81,58.73,58.79,48463.5,55.3416,55.351,55.2757,55.3322,48463.5
2017-03-03 11:30:00,58.79,58.81,58.49,58.59,136815.0,55.3322,55.351,55.0498,55.144,136815.0
2017-03-03 12:00:00,58.61,58.73,58.54,58.6,21661.5,55.1628,55.2757,55.0969,55.1534,21661.5
2017-03-03 12:30:00,58.62,58.63,58.54,58.55,47961.0,55.1722,55.1816,55.0969,55.1063,47961.0
2017-03-03 13:00:00,58.55,58.6,58.41,58.43,77952.0,55.1063,55.1534,54.9745,54.9934,77952.0
2017-03-03 13:30:00,58.43,58.47,58.35,58.38,60985.5,54.9934,55.031,54.9181,54.9463,60985.5
2017-03-03 14:00:00,58.37,58.57,58.34,58.53,35893.5,54.9369,55.1251,54.9087,55.0875,35893.5
2017-03-03 14:30:00,58.52,58.58,58.49,58.51,40266.0,55.0781,55.1345,55.0498,55.0687,40266.0
2017-03-03 15:00:00,58.5,58.61,58.48,58.54,54526.5,55.0593,55.1628,55.0404,55.0969,54526.5
2017-03-03 15:30:00,58.54,58.55,58.47,58.51,275029.5,55.0969,55.1063,55.031,55.0687,275029.5
2017-03-06 09:30:00,58.39,58.54,58.2,58.51,23331.0,54.9557,55.0969,54.7769,55.0687,23331.0
2017-03-06 10:00:00,58.5,58.67,58.45,58.53,44373.0,55.0593,55.2193,55.0122,55.0875,44373.0
2017-03-06 10:30:00,58.51,58.56,58.45,58.49,32427.0,55.0687,55.1157,55.0122,55.0498,32427.0
2017-03-06 11:00:00,58.5,58.5,58.28,58.28,27985.5,55.0593,55.0593,54.8522,54.8522,27985.5
2017-03-06 11:30:00,58.3,58.31,58.16,58.19,40150.5,54.871,54.8804,54.7393,54.7675,40150.5
2017-03-06 12:00:00,58.19,58.21,58.12,58.14,43827.0,54.7675,54.7863,54.7016,54.7204,43827.0
2017-03-06 12:30:00,58.14,58.27,58.14,58.2,35469.0,54.7204,54.8428,54.7204,54.7769,35469.0
2017-03-06 13:00:00,58.2,58.21,58.15,58.18,29206.5,54.7769,54.7863,54.7298,54.7581,29206.5
2017-03-06 13:30:00,58.17,58.25,58.12,58.18,59281.5,54.7487,54.824,54.7016,54.7581,59281.5
2017-03-06 14:00:00,58.19,58.23,58.18,58.19,45868.5,54.7675,54.8051,54.7581,54.7675,45868.5
2017-03-06 14:30:00,58.2,58.21,58.07,58.11,110980.5,54.7769,54.7863,54.6545,54.6922,110980.5
2017-03-06 15:00:00,58.13,58.22,58.11,58.2,61248.0,54.711,54.7957,54.6922,54.7769,61248.0
2017-03-06 15:30:00,58.2,58.21,58.14,58.15,155557.5,54.7769,54.7863,54.7204,54.7298,155557.5
2017-03-07 09:30:00,58.22,58.29,58.06,58.06,109024.5,54.7957,54.8616,54.6451,54.6451,109024.5
2017-03-07 10:00:00,58.05,58.21,58.0,58.2,56023.5,54.6357,54.7863,54.5887,54.7769,56023.5
2017-03-07 10:30:00,58.23,58.24,58.15,58.19,32380.5,54.8051,54.8145,54.7298,54.7675,32380.5
2017-03-07 11:00:00,58.19,58.2,58.05,58.07,34237.5,54.7675,54.7769,54.6357,54.6545,34237.5
2017-03-07 11:30:00,58.07,58.1,57.99,58.01,83640.0,54.6545,54.6828,54.5793,54.5981,83640.0
2017-03-07 12:00:00,58.03,58.15,58.01,58.14,52080.0,54.6169,54.7298,54.5981,54.7204,52080.0
2017-03-07 12:30:00,58.15,58.17,58.07,58.09,35896.5,54.7298,54.7487,54.6545,54.6734,35896.5
2017-03-07 13:00:00,58.1,58.15,58.09,58.13,63588.0,54.6828,54.7298,54.6734,54.711,63588.0
2017-03-07 13:30:00,58.14,58.15,58.05,58.12,34650.0,54.7204,54.7298,54.6357,54.7016,34650.0
2017-03-07 14:00:00,58.13,58.14,58.09,58.13,26632.5,54.711,54.7204,54.6734,54.711,26632.5
2017-03-07 14:30:00,58.13,58.13,58.03,58.07,31668.0,54.711,54.711,54.6169,54.6545,31668.0
2017-03-07 15:00:00,58.06,58.19,58.01,58.13,111274.5,54.6451,54.7675,54.5981,54.711,111274.5
2017-03-07 15:30:00,58.14,58.17,58.05,58.07,118908.0,54.7204,54.7487,54.6357,54.6545,118908.0
2017-03-08 09:30:00,57.95,57.97,57.75,57.92,18132.0,54.5416,54.5604,54.3534,54.5134,18132.0
2017-03-08 10:00:00,57.95,57.98,57.84,57.87,36192.0,54.5416,54.5698,54.4381,54.4663,36192.0
2017-03-08 10:30:00,57.86,57.96,57.83,57.86,65604.0,54.4569,54.551,54.4287,54.4569,65604.0
2017-03-08 11:00:00,57.86,57.88,57.73,57.75,92355.0,54.4569,54.4757,54.3345,54.3534,92355.0
2017-03-08 11:30:00,57.77,57.87,57.73,57.87,106489.5,54.3722,54.4663,54.3345,54.4663,106489.5
2017-03-08 12:00:00,57.89,57.91,57.79,57.79,86371.5,54.4851,54.504,54.391,54.391,86371.5
2017-03-08 12:30:00,57.81,57.86,57.78,57.83,41383.5,54.4098,54.4569,54.3816,54.4287,41383.5
2017-03-08 13:00:00,57.83,57.87,57.76,57.77,114600.0,54.4287,54.4663,54.3628,54.3722,114600.0
2017-03-08 13:30:00,57.77,57.83,57.75,57.78,39771.0,54.3722,54.4287,54.3534,54.3816,39771.0
2017-03-08 14:00:00,57.78,57.8,57.65,57.67,25437.0,54.3816,54.4004,54.2592,54.2781,25437.0
2017-03-08 14:30:00,57.69,57.71,57.6,57.67,123786.0,54.2969,54.3157,54.2122,54.2781,123786.0
2017-03-08 15:00:00,57.67,57.69,57.57,57.69,67611.0,54.2781,54.2969,54.184,54.2969,67611.0
2017-03-08 15:30:00,57.69,57.7,57.55,57.59,106386.0,54.2969,54.3063,54.1651,54.2028,106386.0
2017-03-09 09:30:00,57.45,57.52,57.32,57.46,66741.0,54.071,54.1369,53.9487,54.0804,66741.0
2017-03-09 10:00:00,57.43,57.47,57.4,57.42,69015.0,54.0522,54.0898,54.024,54.0428,69015.0
2017-03-09 10:30:00,57.41,57.74,57.4,57.73,149724.0,54.0334,54.344,54.024,54.3345,149724.0
2017-03-09 11:00:00,57.73,57.73,57.44,57.44,43293.0,54.3345,54.3345,54.0616,54.0616,43293.0
2017-03-09 11:30:00,57.45,57.6,57.42,57.57,42634.5,54.071,54.2122,54.0428,54.184,42634.5
2017-03-09 12:00:00,57.58,57.65,57.57,57.6,37461.0,54.1934,54.2592,54.184,54.2122,37461.0
2017-03-09 12:30:00,57.61,57.66,57.59,57.63,24705.0,54.2216,54.2687,54.2028,54.2404,24705.0
2017-03-09 13:00:00,57.63,57.72,57.57,57.59,122608.5,54.2404,54.3251,54.184,54.2028,122608.5
2017-03-09 13:30:00,57.61,57.62,57.46,57.46,27478.5,54.2216,54.231,54.0804,54.0804,27478.5
2017-03-09 14:00:00,57.49,57.49,57.26,57.29,49503.0,54.1087,54.1087,53.8922,53.9204,49503.0
2017-03-09 14:30:00,57.29,57.56,57.23,57.56,264481.5,53.9204,54.1745,53.864,54.1745,264481.5
2017-03-09 15:00:00,57.55,57.65,57.51,57.59,98011.5,54.1651,54.2592,54.1275,54.2028,98011.5
2017-03-09 15:30:00,57.59,57.66,57.54,57.54,161397.0,54.2028,54.2687,54.1557,54.1557,161397.0
2017-03-10 09:30:00,57.85,57.85,57.57,57.79,62191.5,54.4475,54.4475,54.184,54.391,62191.5
2017-03-10 10:00:00,57.78,57.78,57.58,57.63,37398.0,54.3816,54.3816,54.1934,54.2404,37398.0
2017-03-10 10:30:00,57.63,57.77,57.61,57.75,50490.0,54.2404,54.3722,54.2216,54.3534,50490.0
2017-03-10 11:00:00,57.75,57.77,57.63,57.7,28926.0,54.3534,54.3722,54.2404,54.3063,28926.0
2017-03-10 11:30:00,57.73,57.78,57.68,57.72,39055.5,54.3345,54.3816,54.2875,54.3251,39055.5
2017-03-10 12:00:00,57.7,57.76,57.7,57.72,18283.5,54.3063,54.3628,54.3063,54.3251,18283.5
2017-03-10 12:30:00,57.7,57.75,57.69,57.7,23011.5,54.3063,54.3534,54.2969,54.3063,23011.5
2017-03-10 13:00:00,57.71,57.75,57.6,57.71,76033.5,54.3157,54.3534,54.2122,54.3157,76033.5
2017-03-10 13:30:00,57.71,57.84,57.69,57.81,16704.0,54.3157,54.4381,54.2969,54.4098,16704.0
2017-03-10 14:00:00,57.82,57.87,57.81,57.83,26626.5,54.4192,54.4663,54.4098,54.4287,26626.5
2017-03-10 14:30:00,57.83,57.85,57.77,57.83,28653.0,54.4287,54.4475,54.3722,54.4287,28653.0
2017-03-10 15:00:00,57.85,58.05,57.85,58.05,25507.5,54.4475,54.6357,54.4475,54.6357,25507.5
2017-03-10 15:30:00,58.03,58.13,57.97,58.03,139825.5,54.6169,54.711,54.5604,54.6169,139825.5
2017-03-13 09:30:00,58.01,58.29,57.82,58.16,17625.0,54.5981,54.8616,54.4192,54.7393,17625.0
2017-03-13 10:00:00,58.15,58.25,58.07,58.18,104505.0,54.7298,54.824,54.6545,54.7581,104505.0
2017-03-13 10:30:00,58.26,58.26,58.05,58.06,104680.5,54.8334,54.8334,54.6357,54.6451,104680.5
2017-03-13 11:00:00,58.07,58.1,58.05,58.07,51375.0,54.6545,54.6828,54.6357,54.6545,51375.0
2017-03-13 11:30:00,58.07,58.13,57.95,58.09,191548.5,54.6545,54.711,54.5416,54.6734,191548.5
2017-03-13 12:00:00,58.08,58.1,58.05,58.05,93717.0,54.664,54.6828,54.6357,54.6357,93717.0
2017-03-13 12:30:00,58.04,58.09,58.04,58.07,46578.0,54.6263,54.6734,54.6263,54.6545,46578.0
2017-03-13 13:00:00,58.08,58.13,58.05,58.07,66856.5,54.664,54.711,54.6357,54.6545,66856.5
2017-03-13 13:30:00,58.08,58.14,58.05,58.05,60874.5,54.664,54.7204,54.6357,54.6357,60874.5
2017-03-13 14:00:00,58.07,58.3,58.05,58.27,53481.0,54.6545,54.871,54.6357,54.8428,53481.0
2017-03-13 14:30:00,58.27,58.38,58.27,58.36,38571.0,54.8428,54.9463,54.8428,54.9275,38571.0
2017-03-13 15:00:00,58.35,58.38,58.28,58.31,50859.0,54.9181,54.9463,54.8522,54.8804,50859.0
2017-03-13 15:30:00,58.31,58.33,58.23,58.23,76005.0,54.8804,54.8993,54.8051,54.8051,76005.0
2017-03-14 09:30:00,58.23,58.23,57.97,58.0,44575.5,54.8051,54.8051,54.5604,54.5887,44575.5
2017-03-14 10:00:00,58.01,58.03,57.76,57.89,31881.0,54.5981,54.6169,54.3628,54.4851,31881.0
2017-03-14 10:30:00,57.82,57.93,57.81,57.93,10500.0,54.4192,54.5228,54.4098,54.5228,10500.0
2017-03-14 11:00:00,57.92,58.0,57.8,57.95,17880.0,54.5134,54.5887,54.4004,54.5416,17880.0
2017-03-14 11:30:00,57.95,57.97,57.92,57.95,10153.5,54.5416,54.5604,54.5134,54.5416,10153.5
2017-03-14 12:00:00,57.95,57.96,57.8,57.82,10984.5,54.5416,54.551,54.4004,54.4192,10984.5
2017-03-14 12:30:00,57.86,57.91,57.83,57.88,41400.0,54.4569,54.504,54.4287,54.4757,41400.0
2017-03-14 13:00:00,57.89,57.96,57.86,57.93,10089.0,54.4851,54.551,54.4569,54.5228,10089.0
2017-03-14 13:30:00,57.91,57.92,57.81,57.82,13350.0,54.504,54.5134,54.4098,54.4192,13350.0
2017-03-14 14:00:00,57.83,57.87,57.79,57.87,13798.5,54.4287,54.4663,54.391,54.4663,13798.5
2017-03-14 14:30:00,57.88,57.91,57.83,57.87,19804.5,54.4757,54.504,54.4287,54.4663,19804.5
2017-03-14 15:00:00,57.87,57.87,57.83,57.85,37711.5,54.4663,54.4663,54.4287,54.4475,37711.5
2017-03-14 15:30:00,57.85,57.87,57.81,57.86,70927.5,54.4475,54.4663,54.4098,54.4569,70927.5
2017-03-15 09:30:00,57.85,58.08,57.85,57.92,89556.0,54.4475,54.664,54.4475,54.5134,89556.0
2017-03-15 10:00:00,57.91,58.01,57.87,58.0,42735.0,54.504,54.5981,54.4663,54.5887,42735.0
2017-03-15 10:30:00,58.0,58.03,57.93,57.99,59121.0,54.5887,54.6169,54.5228,54.5793,59121.0
2017-03-15 11:00:00,57.99,58.11,57.95,58.11,42070.5,54.5793,54.6922,54.5416,54.6922,42070.5
2017-03-15 11:30:00,58.11,58.11,58.05,58.06,26400.0,54.6922,54.6922,54.6357,54.6451,26400.0
2017-03-15 12:00:00,58.05,58.07,57.93,58.0,32212.5,54.6357,54.6545,54.5228,54.5887,32212.5
2017-03-15 12:30:00,58.01,58.15,58.0,58.04,24267.0,54.5981,54.7298,54.5887,54.6263,24267.0
2017-03-15 13:00:00,58.03,58.08,57.96,58.06,38317.5,54.6169,54.664,54.551,54.6451,38317.5
2017-03-15 13:30:00,58.05,58.07,57.94,57.99,26728.5,54.6357,54.6545,54.5322,54.5793,26728.5
2017-03-15 14:00:00,58.0,58.33,57.99,58.27,86674.5,54.5887,54.8993,54.5793,54.8428,86674.5
2017-03-15 14:30:00,58.27,58.37,58.22,58.27,38074.5,54.8428,54.9369,54.7957,54.8428,38074.5
2017-03-15 15:00:00,58.28,58.32,58.23,58.26,46183.5,54.8522,54.8898,54.8051,54.8334,46183.5
2017-03-15 15:30:00,58.26,58.39,58.21,58.26,138255.0,54.8334,54.9557,54.7863,54.8334,138255.0
2017-03-16 09:30:00,58.55,58.59,58.35,58.42,28851.0,55.1063,55.144,54.9181,54.984,28851.0
2017-03-16 10:00:00,58.42,58.5,58.16,58.16,23131.5,54.984,55.0593,54.7393,54.7393,23131.5
2017-03-16 10:30:00,58.15,58.25,58.09,58.21,21579.0,54.7298,54.824,54.6734,54.7863,21579.0
2017-03-16 11:00:00,58.23,58.31,58.09,58.27,26272.5,54.8051,54.8804,54.6734,54.8428,26272.5
2017-03-16 11:30:00,58.27,58.3,58.17,58.22,30465.0,54.8428,54.871,54.7487,54.7957,30465.0
2017-03-16 12:00:00,58.19,58.33,58.15,58.33,87652.5,54.7675,54.8993,54.7298,54.8993,87652.5
2017-03-16 12:30:00,58.35,58.35,58.27,58.27,16324.5,54.9181,54.9181,54.8428,54.8428,16324.5
2017-03-16 13:00:00,58.27,58.27,58.12,58.12,8233.5,54.8428,54.8428,54.7016,54.7016,8233.5
2017-03-16 13:30:00,58.12,58.21,58.08,58.08,13395.0,54.7016,54.7863,54.664,54.664,13395.0
2017-03-16 14:00:00,58.09,58.11,58.05,58.08,8061.0,54.6734,54.6922,54.6357,54.664,8061.0
2017-03-16 14:30:00,58.11,58.11,58.05,58.07,13578.0,54.6922,54.6922,54.6357,54.6545,13578.0
2017-03-16 15:00:00,58.07,58.08,57.74,57.88,78387.0,54.6545,54.664,54.344,54.4757,78387.0
2017-03-16 15:30:00,57.88,57.99,57.85,57.91,56865.0,54.4757,54.5793,54.4475,54.504,56865.0
2017-03-17 09:30:00,58.21,58.42,58.21,58.32,46752.0,54.7863,54.984,54.7863,54.8898,46752.0
2017-03-17 10:00:00,58.33,58.43,58.26,58.38,28672.5,54.8993,54.9934,54.8334,54.9463,28672.5
2017-03-17 10:30:00,58.42,58.43,58.21,58.23,26382.0,54.984,54.9934,54.7863,54.8051,26382.0
2017-03-17 11:00:00,58.23,58.37,58.21,58.37,19450.5,54.8051,54.9369,54.7863,54.9369,19450.5
2017-03-17 11:30:00,58.36,58.45,58.35,58.37,25780.5,54.9275,55.0122,54.9181,54.9369,25780.5
2017-03-17 12:00:00,58.35,58.37,58.22,58.22,34551.0,54.9181,54.9369,54.7957,54.7957,34551.0
2017-03-17 12:30:00,58.22,58.31,58.22,58.27,41248.5,54.7957,54.8804,54.7957,54.8428,41248.5
2017-03-17 13:00:00,58.28,58.37,58.25,58.36,19197.0,54.8522,54.9369,54.824,54.9275,19197.0
2017-03-17 13:30:00,58.36,58.37,58.31,58.31,26253.0,54.9275,54.9369,54.8804,54.8804,26253.0
2017-03-17 14:00:00,58.32,58.44,58.31,58.43,68155.5,54.8898,55.0028,54.8804,54.9934,68155.5
2017-03-17 14:30:00,58.44,58.57,58.43,58.53,22515.0,55.0028,55.1251,54.9934,55.0875,22515.0
2017-03-17 15:00:00,58.52,58.55,58.46,58.5,26875.5,55.0781,55.1063,55.0216,55.0593,26875.5
2017-03-17 15:30:00,58.5,58.56,58.39,58.39,95688.0,55.0593,55.1157,54.9557,54.9557,95688.0
2017-03-20 09:30:00,58.45,58.57,58.4,58.52,14455.5,55.0122,55.1251,54.9651,55.0781,14455.5
2017-03-20 10:00:00,58.51,58.61,58.46,58.61,30343.5,55.0687,55.1628,55.0216,55.1628,30343.5
2017-03-20 10:30:00,58.61,58.63,58.52,58.52,9202.5,55.1628,55.1816,55.0781,55.0781,9202.5
2017-03-20 11:00:00,58.5,58.58,58.49,58.53,13911.0,55.0593,55.1345,55.0498,55.0875,13911.0
2017-03-20 11:30:00,58.53,58.53,58.47,58.51,34761.0,55.0875,55.0875,55.031,55.0687,34761.0
2017-03-20 12:00:00,58.55,58.63,58.52,58.59,25324.5,55.1063,55.1816,55.0781,55.144,25324.5
2017-03-20 12:30:00,58.59,58.67,58.59,58.64,8460.0,55.144,55.2193,55.144,55.191,8460.0
2017-03-20 13:00:00,58.65,58.66,58.57,58.57,5599.5,55.2004,55.2098,55.1251,55.1251,5599.5
2017-03-20 13:30:00,58.54,58.56,58.39,58.4,14962.5,55.0969,55.1157,54.9557,54.9651,14962.5
2017-03-20 14:00:00,58.41,58.46,58.36,58.44,20670.0,54.9745,55.0216,54.9275,55.0028,20670.0
2017-03-20 14:30:00,58.44,58.47,58.35,58.36,38167.5,55.0028,55.031,54.9181,54.9275,38167.5
2017-03-20 15:00:00,58.37,58.42,58.33,58.34,29269.5,54.9369,54.984,54.8993,54.9087,29269.5
2017-03-20 15:30:00,58.35,58.41,58.29,58.33,61975.5,54.9181,54.9745,54.8616,54.8993,61975.5
2017-03-21 09:30:00,58.61,58.77,58.37,58.51,22224.0,55.1628,55.3134,54.9369,55.0687,22224.0
2017-03-21 10:00:00,58.51,58.51,58.19,58.19,21126.0,55.0687,55.0687,54.7675,54.7675,21126.0
2017-03-21 10:30:00,58.18,58.26,58.11,58.14,10611.0,54.7581,54.8334,54.6922,54.7204,10611.0
2017-03-21 11:00:00,58.12,58.12,57.85,57.89,28042.5,54.7016,54.7016,54.4475,54.4851,28042.5
2017-03-21 11:30:00,57.88,57.91,57.75,57.91,28483.5,54.4757,54.504,54.3534,54.504,28483.5
2017-03-21 12:00:00,57.89,57.97,57.86,57.87,9945.0,54.4851,54.5604,54.4569,54.4663,9945.0
2017-03-21 12:30:00,57.89,57.91,57.76,57.8,20085.0,54.4851,54.504,54.3628,54.4004,20085.0
2017-03-21 13:00:00,57.8,57.84,57.55,57.58,34773.0,54.4004,54.4381,54.1651,54.1934,34773.0
2017-03-21 13:30:00,57.59,57.65,57.47,57.47,25971.0,54.2028,54.2592,54.0898,54.0898,25971.0
2017-03-21 14:00:00,57.46,57.57,57.36,57.52,27396.0,54.0804,54.184,53.9863,54.1369,27396.0
2017-03-21 14:30:00,57.52,57.68,57.51,57.64,49407.0,54.1369,54.2875,54.1275,54.2498,49407.0
2017-03-21 15:00:00,57.63,57.65,57.59,57.63,19371.0,54.2404,54.2592,54.2028,54.2404,19371.0
2017-03-21 15:30:00,57.63,57.63,57.53,57.6,174696.0,54.2404,54.2404,54.1463,54.2122,174696.0
2017-03-22 09:30:00,57.59,57.79,57.57,57.58,28462.5,54.2028,54.391,54.184,54.1934,28462.5
2017-03-22 10:00:00,57.55,57.56,57.41,57.51,52144.5,54.1651,54.1745,54.0334,54.1275,52144.5
2017-03-22 10:30:00,57.53,57.61,57.42,57.59,84273.0,54.1463,54.2216,54.0428,54.2028,84273.0
2017-03-22 11:00:00,57.6,57.72,57.45,57.68,68994.0,54.2122,54.3251,54.071,54.2875,68994.0
2017-03-22 11:30:00,57.67,57.72,57.61,57.71,22575.0,54.2781,54.3251,54.2216,54.3157,22575.0
2017-03-22 12:00:00,57.69,57.74,57.67,57.72,31398.0,54.2969,54.344,54.2781,54.3251,31398.0
2017-03-22 12:30:00,57.72,57.77,57.69,57.73,26373.0,54.3251,54.3722,54.2969,54.3345,26373.0
2017-03-22 13:00:00,57.74,57.74,57.51,57.57,51813.0,54.344,54.344,54.1275,54.184,51813.0
2017-03-22 13:30:00,57.58,57.71,57.58,57.69,18540.0,54.1934,54.3157,54.1934,54.2969,18540.0
2017-03-22 14:00:00,57.68,57.7,57.6,57.6,29610.0,54.2875,54.3063,54.2122,54.2122,29610.0
2017-03-22 14:30:00,57.59,57.74,57.55,57.74,49431.0,54.2028,54.344,54.1651,54.344,49431.0
2017-03-22 15:00:00,57.76,57.78,57.73,57.76,39067.5,54.3628,54.3816,54.3345,54.3628,39067.5
2017-03-22 15:30:00,57.76,57.83,57.7,57.79,117066.0,54.3628,54.4287,54.3063,54.391,117066.0
2017-03-23 09:30:00,57.75,57.86,57.68,57.79,20464.5,54.3534,54.4569,54.2875,54.391,20464.5
2017-03-23 10:00:00,57.77,57.79,57.66,57.77,27849.0,54.3722,54.391,54.2687,54.3722,27849.0
2017-03-23 10:30:00,57.76,58.03,57.75,57.97,36973.5,54.3628,54.6169,54.3534,54.5604,36973.5
2017-03-23 11:00:00,57.98,58.01,57.93,57.93,28813.5,54.5698,54.5981,54.5228,54.5228,28813.5
2017-03-23 11:30:00,57.93,57.97,57.87,57.97,25923.0,54.5228,54.5604,54.4663,54.5604,25923.0
2017-03-23 12:00:00,57.97,58.03,57.95,58.01,16900.5,54.5604,54.6169,54.5416,54.5981,16900.5
2017-03-23 12:30:00,58.01,58.07,57.98,58.03,11091.0,54.5981,54.6545,54.5698,54.6169,11091.0
2017-03-23 13:00:00,58.06,58.08,57.93,57.97,18130.5,54.6451,54.664,54.5228,54.5604,18130.5
2017-03-23 13:30:00,57.97,58.02,57.94,58.01,17328.0,54.5604,54.6075,54.5322,54.5981,17328.0
2017-03-23 14:00:00,58.02,58.1,58.01,58.07,16744.5,54.6075,54.6828,54.5981,54.6545,16744.5
2017-03-23 14:30:00,58.05,58.11,58.01,58.01,22008.0,54.6357,54.6922,54.5981,54.5981,22008.0
2017-03-23 15:00:00,58.01,58.06,57.99,57.99,27831.0,54.5981,54.6451,54.5793,54.5793,27831.0
2017-03-23 15:30:00,57.96,58.07,57.91,57.91,94039.5,54.551,54.6545,54.504,54.504,94039.5
2017-03-24 09:30:00,58.09,58.09,57.82,57.87,14815.5,54.6734,54.6734,54.4192,54.4663,14815.5
2017-03-24 10:00:00,57.87,57.99,57.86,57.94,22056.0,54.4663,54.5793,54.4569,54.5322,22056.0
2017-03-24 10:30:00,57.93,57.93,57.72,57.73,48250.5,54.5228,54.5228,54.3251,54.3345,48250.5
2017-03-24 11:00:00,57.73,57.93,57.72,57.82,26472.0,54.3345,54.5228,54.3251,54.4192,26472.0
2017-03-24 11:30:00,57.8,57.89,57.77,57.87,14266.5,54.4004,54.4851,54.3722,54.4663,14266.5
2017-03-24 12:00:00,57.89,57.91,57.73,57.76,12247.5,54.4851,54.504,54.3345,54.3628,12247.5
2017-03-24 12:30:00,57.77,57.8,57.71,57.75,9871.5,54.3722,54.4004,54.3157,54.3534,9871.5
2017-03-24 13:00:00,57.77,57.79,57.63,57.67,29479.5,54.3722,54.391,54.2404,54.2781,29479.5
2017-03-24 13:30:00,57.67,57.67,57.43,57.43,13954.5,54.2781,54.2781,54.0522,54.0522,13954.5
2017-03-24 14:00:00,57.47,57.69,57.37,57.62,81900.0,54.0898,54.2969,53.9957,54.231,81900.0
2017-03-24 14:30:00,57.63,57.65,57.43,57.43,13098.0,54.2404,54.2592,54.0522,54.0522,13098.0
2017-03-24 15:00:00,57.44,57.44,57.33,57.37,26512.5,54.0616,54.0616,53.9581,53.9957,26512.5
2017-03-24 15:30:00,57.37,57.43,57.31,57.33,98506.5,53.9957,54.0522,53.9392,53.9581,98506.5
2017-03-27 09:30:00,57.27,57.4,57.05,57.17,35362.5,53.9016,54.024,53.6945,53.8075,35362.5
2017-03-27 10:00:00,57.15,57.15,56.81,56.98,63285.0,53.7887,53.7887,53.4687,53.6287,63285.0
2017-03-27 10:30:00,56.97,57.11,56.97,57.07,75814.5,53.6192,53.751,53.6192,53.7134,75814.5
2017-03-27 11:00:00,57.07,57.27,57.06,57.26,100507.5,53.7134,53.9016,53.704,53.8922,100507.5
2017-03-27 11:30:00,57.27,57.41,57.22,57.23,40290.0,53.9016,54.0334,53.8545,53.864,40290.0
2017-03-27 12:00:00,57.24,57.25,57.16,57.17,28738.5,53.8734,53.8828,53.7981,53.8075,28738.5
2017-03-27 12:30:00,57.17,57.37,57.15,57.37,36990.0,53.8075,53.9957,53.7887,53.9957,36990.0
2017-03-27 13:00:00,57.39,57.48,57.34,57.35,17749.5,54.0145,54.0992,53.9675,53.9769,17749.5
2017-03-27 13:30:00,57.35,57.41,57.3,57.35,18022.5,53.9769,54.0334,53.9298,53.9769,18022.5
2017-03-27 14:00:00,57.34,57.39,57.33,57.37,59380.5,53.9675,54.0145,53.9581,53.9957,59380.5
2017-03-27 14:30:00,57.36,57.5,57.32,57.5,72325.5,53.9863,54.1181,53.9487,54.1181,72325.5
2017-03-27 15:00:00,57.5,57.55,57.45,57.45,21826.5,54.1181,54.1651,54.071,54.071,21826.5
2017-03-27 15:30:00,57.45,57.47,57.33,57.35,49246.5,54.071,54.0898,53.9581,53.9769,49246.5
2017-03-28 09:30:00,57.2,57.7,57.09,57.37,55233.0,53.8357,54.3063,53.7322,53.9957,55233.0
2017-03-28 10:00:00,57.41,57.52,57.29,57.34,23359.5,54.0334,54.1369,53.9204,53.9675,23359.5
2017-03-28 10:30:00,57.36,57.49,57.33,57.47,35043.0,53.9863,54.1087,53.9581,54.0898,35043.0
2017-03-28 11:00:00,57.47,57.57,57.47,57.57,15138.0,54.0898,54.184,54.0898,54.184,15138.0
2017-03-28 11:30:00,57.59,57.63,57.55,57.58,21972.0,54.2028,54.2404,54.1651,54.1934,21972.0
2017-03-28 12:00:00,57.59,57.65,57.58,57.58,16654.5,54.2028,54.2592,54.1934,54.1934,16654.5
2017-03-28 12:30:00,57.6,57.69,57.57,57.66,59379.0,54.2122,54.2969,54.184,54.2687,59379.0
2017-03-28 13:00:00,57.66,57.68,57.59,57.59,20115.0,54.2687,54.2875,54.2028,54.2028,20115.0
2017-03-28 13:30:00,57.59,57.65,57.59,57.63,18394.5,54.2028,54.2592,54.2028,54.2404,18394.5
2017-03-28 14:00:00,57.63,57.7,57.6,57.65,12154.5,54.2404,54.3063,54.2122,54.2592,12154.5
2017-03-28 14:30:00,57.65,57.83,57.65,57.81,31749.0,54.2592,54.4287,54.2592,54.4098,31749.0
2017-03-28 15:00:00,57.81,57.88,57.8,57.85,72939.0,54.4098,54.4757,54.4004,54.4475,72939.0
2017-03-28 15:30:00,57.86,58.0,57.85,57.97,159238.5,54.4569,54.5887,54.4475,54.5604,159238.5
2017-03-29 09:30:00,57.83,58.21,57.81,58.21,34930.5,54.4287,54.7863,54.4098,54.7863,34930.5
2017-03-29 10:00:00,58.2,58.39,58.2,58.27,47877.0,54.7769,54.9557,54.7769,54.8428,47877.0
2017-03-29 10:30:00,58.29,58.39,58.23,58.33,45015.0,54.8616,54.9557,54.8051,54.8993,45015.0
2017-03-29 11:00:00,58.32,58.35,58.17,58.19,50638.5,54.8898,54.9181,54.7487,54.7675,50638.5
2017-03-29 11:30:00,58.18,58.27,58.13,58.24,33313.5,54.7581,54.8428,54.711,54.8145,33313.5
2017-03-29 12:00:00,58.24,58.36,58.24,58.32,38266.5,54.8145,54.9275,54.8145,54.8898,38266.5
2017-03-29 12:30:00,58.32,58.35,58.27,58.3,22320.0,54.8898,54.9181,54.8428,54.871,22320.0
2017-03-29 13:00:00,58.28,58.34,58.27,58.27,130282.5,54.8522,54.9087,54.8428,54.8428,130282.5
2017-03-29 13:30:00,58.26,58.33,58.24,58.31,25242.0,54.8334,54.8993,54.8145,54.8804,25242.0
2017-03-29 14:00:00,58.3,58.38,58.27,58.37,35437.5,54.871,54.9463,54.8428,54.9369,35437.5
2017-03-29 14:30:00,58.36,58.45,58.3,58.45,34720.5,54.9275,55.0122,54.871,55.0122,34720.5
2017-03-29 15:00:00,58.45,58.45,58.35,58.43,45393.0,55.0122,55.0122,54.9181,54.9934,45393.0
2017-03-29 15:30:00,58.41,58.46,58.36,58.4,160290.0,54.9745,55.0216,54.9275,54.9651,160290.0
2017-03-30 09:30:00,58.39,58.58,58.39,58.58,16581.0,54.9557,55.1345,54.9557,55.1345,16581.0
2017-03-30 10:00:00,58.6,58.6,58.38,58.43,15115.5,55.1534,55.1534,54.9463,54.9934,15115.5
2017-03-30 10:30:00,58.41,58.54,58.41,58.51,26779.5,54.9745,55.0969,54.9745,55.0687,26779.5
2017-03-30 11:00:00,58.51,58.57,58.48,58.54,15918.0,55.0687,55.1251,55.0404,55.0969,15918.0
2017-03-30 11:30:00,58.53,58.57,58.49,58.55,14046.0,55.0875,55.1251,55.0498,55.1063,14046.0
2017-03-30 12:00:00,58.54,58.58,58.51,58.57,14775.0,55.0969,55.1345,55.0687,55.1251,14775.0
2017-03-30 12:30:00,58.59,58.59,58.44,58.47,17094.0,55.144,55.144,55.0028,55.031,17094.0
2017-03-30 13:00:00,58.47,58.53,58.44,58.51,8250.0,55.031,55.0875,55.0028,55.0687,8250.0
2017-03-30 13:30:00,58.52,58.57,58.43,58.51,26925.0,55.0781,55.1251,54.9934,55.0687,26925.0
2017-03-30 14:00:00,58.49,58.57,58.45,58.5,37165.5,55.0498,55.1251,55.0122,55.0593,37165.5
2017-03-30 14:30:00,58.49,58.53,58.41,58.47,67383.0,55.0498,55.0875,54.9745,55.031,67383.0
2017-03-30 15:00:00,58.47,58.55,58.45,58.49,16096.5,55.031,55.1063,55.0122,55.0498,16096.5
2017-03-30 15:30:00,58.51,58.58,58.49,58.57,64206.0,55.0687,55.1345,55.0498,55.1251,64206.0
2017-03-31 09:30:00,58.51,58.79,58.48,58.65,28410.0,55.0687,55.3322,55.0404,55.2004,28410.0
2017-03-31 10:00:00,58.67,58.87,58.67,58.78,78484.5,55.2193,55.4075,55.2193,55.3228,78484.5
2017-03-31 10:30:00,58.8,59.0,58.78,59.0,34864.5,55.3416,55.5298,55.3228,55.5298,34864.5
2017-03-31 11:00:00,59.0,59.0,58.83,58.85,48070.5,55.5298,55.5298,55.3698,55.3887,48070.5
2017-03-31 11:30:00,58.86,58.87,58.79,58.86,36579.0,55.3981,55.4075,55.3322,55.3981,36579.0
2017-03-31 12:00:00,58.85,58.87,58.81,58.87,39571.5,55.3887,55.4075,55.351,55.4075,39571.5
2017-03-31 12:30:00,58.87,58.9,58.81,58.82,52389.0,55.4075,55.4357,55.351,55.3604,52389.0
2017-03-31 13:00:00,58.81,58.93,58.77,58.93,46278.0,55.351,55.464,55.3134,55.464,46278.0
2017-03-31 13:30:00,58.93,58.95,58.87,58.9,32127.0,55.464,55.4828,55.4075,55.4357,32127.0
2017-03-31 14:00:00,58.9,58.93,58.85,58.88,29727.0,55.4357,55.464,55.3887,55.4169,29727.0
2017-03-31 14:30:00,58.86,58.91,58.84,58.91,28824.0,55.3981,55.4451,55.3793,55.4451,28824.0
2017-03-31 15:00:00,58.91,58.93,58.88,58.92,41295.0,55.4451,55.464,55.4169,55.4546,41295.0
2017-03-31 15:30:00,58.9,58.93,58.79,58.81,100284.0,55.4357,55.464,55.3322,55.351,100284.0
2017-04-03 09:30:00,58.83,58.97,58.62,58.97,30817.5,55.3698,55.5016,55.1722,55.5016,30817.5
2017-04-03 10:00:00,59.0,59.05,58.83,58.89,42862.5,55.5298,55.5769,55.3698,55.4263,42862.5
2017-04-03 10:30:00,58.9,58.9,58.7,58.7,25693.5,55.4357,55.4357,55.2475,55.2475,25693.5
2017-04-03 11:00:00,58.67,58.77,58.52,58.71,49864.5,55.2193,55.3134,55.0781,55.2569,49864.5
2017-04-03 11:30:00,58.72,58.72,58.52,58.55,17874.0,55.2663,55.2663,55.0781,55.1063,17874.0
2017-04-03 12:00:00,58.56,58.58,58.47,58.53,25897.5,55.1157,55.1345,55.031,55.0875,25897.5
2017-04-03 12:30:00,58.54,58.57,58.51,58.55,12544.5,55.0969,55.1251,55.0687,55.1063,12544.5
2017-04-03 13:00:00,58.55,58.58,58.51,58.52,19005.0,55.1063,55.1345,55.0687,55.0781,19005.0
2017-04-03 13:30:00,58.51,58.52,58.44,58.52,30891.0,55.0687,55.0781,55.0028,55.0781,30891.0
2017-04-03 14:00:00,58.51,58.55,58.47,58.55,27633.0,55.0687,55.1063,55.031,55.1063,27633.0
2017-04-03 14:30:00,58.55,58.6,58.51,58.57,25780.5,55.1063,55.1534,55.0687,55.1251,25780.5
2017-04-03 15:00:00,58.58,58.61,58.55,58.55,35983.5,55.1345,55.1628,55.1063,55.1063,35983.5
2017-04-03 15:30:00,58.54,58.57,58.47,58.51,115882.5,55.0969,55.1251,55.031,55.0687,115882.5
2017-04-04 09:30:00,58.3,58.67,58.3,58.54,26653.5,54.871,55.2193,54.871,55.0969,26653.5
2017-04-04 10:00:00,58.54,58.59,58.47,58.59,26250.0,55.0969,55.144,55.031,55.144,26250.0
2017-04-04 10:30:00,58.61,58.73,58.55,58.61,17524.5,55.1628,55.2757,55.1063,55.1628,17524.5
2017-04-04 11:00:00,58.63,58.67,58.59,58.67,16659.0,55.1816,55.2193,55.144,55.2193,16659.0
2017-04-04 11:30:00,58.65,58.71,58.63,58.69,24562.5,55.2004,55.2569,55.1816,55.2381,24562.5
2017-04-04 12:00:00,58.67,58.7,58.64,58.7,9715.5,55.2193,55.2475,55.191,55.2475,9715.5
2017-04-04 12:30:00,58.69,58.7,58.62,58.66,37048.5,55.2381,55.2475,55.1722,55.2098,37048.5
2017-04-04 13:00:00,58.66,58.67,58.61,58.63,22003.5,55.2098,55.2193,55.1628,55.1816,22003.5
2017-04-04 13:30:00,58.65,58.71,58.64,58.67,14791.5,55.2004,55.2569,55.191,55.2193,14791.5
2017-04-04 14:00:00,58.67,58.72,58.65,58.69,17673.0,55.2193,55.2663,55.2004,55.2381,17673.0
2017-04-04 14:30:00,58.67,58.73,58.67,58.67,15813.0,55.2193,55.2757,55.2193,55.2193,15813.0
2017-04-04 15:00:00,58.66,58.69,58.55,58.57,32688.0,55.2098,55.2381,55.1063,55.1251,32688.0
2017-04-04 15:30:00,58.56,58.61,58.53,58.57,70968.0,55.1157,55.1628,55.0875,55.1251,70968.0
2017-04-05 09:30:00,58.57,58.67,58.28,58.58,82909.5,55.1251,55.2193,54.8522,55.1345,82909.5
2017-04-05 10:00:00,58.59,58.83,58.57,58.83,110742.0,55.144,55.3698,55.1251,55.3698,110742.0
2017-04-05 10:30:00,58.81,58.82,58.69,58.82,28200.0,55.351,55.3604,55.2381,55.3604,28200.0
2017-04-05 11:00:00,58.83,58.86,58.77,58.81,30187.5,55.3698,55.3981,55.3134,55.351,30187.5
2017-04-05 11:30:00,58.81,58.81,58.77,58.79,29640.0,55.351,55.351,55.3134,55.3322,29640.0
2017-04-05 12:00:00,58.79,58.9,58.78,58.89,10500.0,55.3322,55.4357,55.3228,55.4263,10500.0
2017-04-05 12:30:00,58.89,58.89,58.81,58.87,16480.5,55.4263,55.4263,55.351,55.4075,16480.5
2017-04-05 13:00:00,58.87,58.89,58.84,58.87,12483.0,55.4075,55.4263,55.3793,55.4075,12483.0
2017-04-05 13:30:00,58.87,58.9,58.79,58.87,47359.5,55.4075,55.4357,55.3322,55.4075,47359.5
2017-04-05 14:00:00,58.87,58.95,58.79,58.95,34014.0,55.4075,55.4828,55.3322,55.4828,34014.0
2017-04-05 14:30:00,58.95,59.02,58.83,59.01,77725.5,55.4828,55.5487,55.3698,55.5393,77725.5
2017-04-05 15:00:00,58.99,59.11,58.95,58.98,77275.5,55.5204,55.6334,55.4828,55.511,77275.5
2017-04-05 15:30:00,58.97,58.97,58.83,58.85,338881.5,55.5016,55.5016,55.3698,55.3887,338881.5
2017-04-06 09:30:00,58.92,58.92,58.71,58.77,18969.0,55.4546,55.4546,55.2569,55.3134,18969.0
2017-04-06 10:00:00,58.75,58.77,58.39,58.53,25962.0,55.2946,55.3134,54.9557,55.0875,25962.0
2017-04-06 10:30:00,58.53,58.73,58.53,58.63,23542.5,55.0875,55.2757,55.0875,55.1816,23542.5
2017-04-06 11:00:00,58.66,58.88,58.6,58.88,15034.5,55.2098,55.4169,55.1534,55.4169,15034.5
2017-04-06 11:30:00,58.88,58.9,58.76,58.78,22176.0,55.4169,55.4357,55.304,55.3228,22176.0
2017-04-06 12:00:00,58.73,58.75,58.65,58.7,20329.5,55.2757,55.2946,55.2004,55.2475,20329.5
2017-04-06 12:30:00,58.7,58.76,58.64,58.69,20401.5,55.2475,55.304,55.191,55.2381,20401.5
2017-04-06 13:00:00,58.7,58.7,58.64,58.66,33462.0,55.2475,55.2475,55.191,55.2098,33462.0
2017-04-06 13:30:00,58.67,58.71,58.66,58.71,48787.5,55.2193,55.2569,55.2098,55.2569,48787.5
2017-04-06 14:00:00,58.7,58.74,58.67,58.68,14059.5,55.2475,55.2851,55.2193,55.2287,14059.5
2017-04-06 14:30:00,58.68,58.73,58.63,58.67,23140.5,55.2287,55.2757,55.1816,55.2193,23140.5
2017-04-06 15:00:00,58.68,58.75,58.64,58.75,48171.0,55.2287,55.2946,55.191,55.2946,48171.0
2017-04-06 15:30:00,58.74,58.79,58.69,58.72,103681.5,55.2851,55.3322,55.2381,55.2663,103681.5
2017-04-07 09:30:00,58.87,58.87,58.65,58.65,28768.5,55.4075,55.4075,55.2004,55.2004,28768.5
2017-04-07 10:00:00,58.65,58.71,58.62,58.67,43582.5,55.2004,55.2569,55.1722,55.2193,43582.5
2017-04-07 10:30:00,58.68,58.78,58.67,58.69,29055.0,55.2287,55.3228,55.2193,55.2381,29055.0
2017-04-07 11:00:00,58.69,58.99,58.69,58.91,59044.5,55.2381,55.5204,55.2381,55.4451,59044.5
2017-04-07 11:30:00,58.9,58.91,58.74,58.84,14658.0,55.4357,55.4451,55.2851,55.3793,14658.0
2017-04-07 12:00:00,58.82,58.89,58.78,58.81,13582.5,55.3604,55.4263,55.3228,55.351,13582.5
2017-04-07 12:30:00,58.79,58.8,58.64,58.67,23898.0,55.3322,55.3416,55.191,55.2193,23898.0
2017-04-07 13:00:00,58.66,58.77,58.64,58.77,14179.5,55.2098,55.3134,55.191,55.3134,14179.5
2017-04-07 13:30:00,58.77,58.79,58.65,58.66,17695.5,55.3134,55.3322,55.2004,55.2098,17695.5
2017-04-07 14:00:00,58.65,58.69,58.57,58.62,32712.0,55.2004,55.2381,55.1251,55.1722,32712.0
2017-04-07 14:30:00,58.61,58.64,58.52,58.53,30739.5,55.1628,55.191,55.0781,55.0875,30739.5
2017-04-07 15:00:00,58.54,58.6,58.49,58.5,35094.0,55.0969,55.1534,55.0498,55.0593,35094.0
2017-04-07 15:30:00,58.51,58.55,58.42,58.43,123850.5,55.0687,55.1063,54.984,54.9934,123850.5
2017-04-10 09:30:00,58.61,58.63,58.49,58.49,13261.5,55.1628,55.1816,55.0498,55.0498,13261.5
2017-04-10 10:00:00,58.54,58.63,58.42,58.51,29775.0,55.0969,55.1816,54.984,55.0687,29775.0
2017-04-10 10:30:00,58.51,58.6,58.49,58.52,29964.0,55.0687,55.1534,55.0498,55.0781,29964.0
2017-04-10 11:00:00,58.53,58.64,58.52,58.63,23023.5,55.0875,55.191,55.0781,55.1816,23023.5
2017-04-10 11:30:00,58.63,58.72,58.61,58.69,22942.5,55.1816,55.2663,55.1628,55.2381,22942.5
2017-04-10 12:00:00,58.7,58.77,58.6,58.67,9855.0,55.2475,55.3134,55.1534,55.2193,9855.0
2017-04-10 12:30:00,58.67,58.8,58.67,58.77,10668.0,55.2193,55.3416,55.2193,55.3134,10668.0
2017-04-10 13:00:00,58.77,58.82,58.75,58.79,7446.0,55.3134,55.3604,55.2946,55.3322,7446.0
2017-04-10 13:30:00,58.79,58.89,58.73,58.89,15304.5,55.3322,55.4263,55.2757,55.4263,15304.5
2017-04-10 14:00:00,58.88,58.95,58.85,58.93,30340.5,55.4169,55.4828,55.3887,55.464,30340.5
2017-04-10 14:30:00,58.92,58.97,58.9,58.96,12561.0,55.4546,55.5016,55.4357,55.4922,12561.0
2017-04-10 15:00:00,58.99,59.0,58.96,58.99,24963.0,55.5204,55.5298,55.4922,55.5204,24963.0
2017-04-10 15:30:00,58.99,59.11,58.97,59.07,147414.0,55.5204,55.6334,55.5016,55.5957,147414.0
2017-04-11 09:30:00,59.15,59.29,59.05,59.21,32268.0,55.671,55.8028,55.5769,55.7275,32268.0
2017-04-11 10:00:00,59.19,59.43,59.16,59.25,45078.0,55.7087,55.9346,55.6804,55.7651,45078.0
2017-04-11 10:30:00,59.2,59.25,59.05,59.14,47698.5,55.7181,55.7651,55.5769,55.6616,47698.5
2017-04-11 11:00:00,59.17,59.18,59.04,59.1,20649.0,55.6898,55.6993,55.5675,55.624,20649.0
2017-04-11 11:30:00,59.13,59.3,59.12,59.29,38466.0,55.6522,55.8122,55.6428,55.8028,38466.0
2017-04-11 12:00:00,59.27,59.48,59.27,59.47,33421.5,55.784,55.9816,55.784,55.9722,33421.5
2017-04-11 12:30:00,59.48,59.49,59.31,59.31,31623.0,55.9816,55.991,55.8216,55.8216,31623.0
2017-04-11 13:00:00,59.31,59.31,59.02,59.1,28558.5,55.8216,55.8216,55.5487,55.624,28558.5
2017-04-11 13:30:00,59.13,59.2,59.06,59.11,5287.5,55.6522,55.7181,55.5863,55.6334,5287.5
2017-04-11 14:00:00,59.12,59.25,59.1,59.25,14103.0,55.6428,55.7651,55.624,55.7651,14103.0
2017-04-11 14:30:00,59.25,59.33,59.19,59.32,21987.0,55.7651,55.8404,55.7087,55.831,21987.0
2017-04-11 15:00:00,59.32,59.32,59.23,59.27,33084.0,55.831,55.831,55.7463,55.784,33084.0
2017-04-11 15:30:00,59.27,59.37,59.24,59.33,146157.0,55.784,55.8781,55.7557,55.8404,146157.0
2017-04-12 09:30:00,59.49,59.49,58.95,58.99,31054.5,55.991,55.991,55.4828,55.5204,31054.5
2017-04-12 10:00:00,59.02,59.14,58.86,58.86,29628.0,55.5487,55.6616,55.3981,55.3981,29628.0
2017-04-12 10:30:00,58.9,58.9,58.59,58.7,27463.5,55.4357,55.4357,55.144,55.2475,27463.5
2017-04-12 11:00:00,58.7,58.76,58.67,58.74,25372.5,55.2475,55.304,55.2193,55.2851,25372.5
2017-04-12 11:30:00,58.73,58.82,58.61,58.65,22449.0,55.2757,55.3604,55.1628,55.2004,22449.0
2017-04-12 12:00:00,58.65,58.71,58.64,58.69,15192.0,55.2004,55.2569,55.191,55.2381,15192.0
2017-04-12 12:30:00,58.69,58.72,58.63,58.71,100386.0,55.2381,55.2663,55.1816,55.2569,100386.0
2017-04-12 13:00:00,58.69,58.85,58.69,58.79,8514.0,55.2381,55.3887,55.2381,55.3322,8514.0
2017-04-12 13:30:00,58.77,58.82,58.71,58.76,10636.5,55.3134,55.3604,55.2569,55.304,10636.5
2017-04-12 14:00:00,58.77,58.82,58.7,58.71,16683.0,55.3134,55.3604,55.2475,55.2569,16683.0
2017-04-12 14:30:00,58.71,58.72,58.63,58.69,16584.0,55.2569,55.2663,55.1816,55.2381,16584.0
2017-04-12 15:00:00,58.69,58.77,58.65,58.65,40582.5,55.2381,55.3134,55.2004,55.2004,40582.5
2017-04-12 15:30:00,58.66,58.72,58.64,58.66,81156.0,55.2098,55.2663,55.191,55.2098,81156.0
2017-04-13 09:30:00,58.61,58.81,58.53,58.78,20800.5,55.1628,55.351,55.0875,55.3228,20800.5
2017-04-13 10:00:00,58.8,58.9,58.57,58.61,21286.5,55.3416,55.4357,55.1251,55.1628,21286.5
2017-04-13 10:30:00,58.61,58.64,58.41,58.5,38844.0,55.1628,55.191,54.9745,55.0593,38844.0
2017-04-13 11:00:00,58.51,58.59,58.51,58.57,19050.0,55.0687,55.144,55.0687,55.1251,19050.0
2017-04-13 11:30:00,58.55,58.62,58.51,58.55,29952.0,55.1063,55.1722,55.0687,55.1063,29952.0
2017-04-13 12:00:00,58.55,58.55,58.38,58.51,26004.0,55.1063,55.1063,54.9463,55.0687,26004.0
2017-04-13 12:30:00,58.52,58.53,58.43,58.51,21816.0,55.0781,55.0875,54.9934,55.0687,21816.0
2017-04-13 13:00:00,58.53,58.53,58.43,58.52,28951.5,55.0875,55.0875,54.9934,55.0781,28951.5
2017-04-13 13:30:00,58.5,58.52,58.42,58.48,23361.0,55.0593,55.0781,54.984,55.0404,23361.0
2017-04-13 14:00:00,58.49,58.55,58.43,58.44,39886.5,55.0498,55.1063,54.9934,55.0028,39886.5
2017-04-13 14:30:00,58.45,58.47,58.41,58.45,39132.0,55.0122,55.031,54.9745,55.0122,39132.0
2017-04-13 15:00:00,58.45,58.47,58.37,58.38,63490.5,55.0122,55.031,54.9369,54.9463,63490.5
2017-04-13 15:30:00,58.39,58.43,58.33,58.33,126342.0,54.9557,54.9934,54.8993,54.8993,126342.0
2017-04-17 09:30:00,58.58,58.82,58.44,58.59,40228.5,55.1345,55.3604,55.0028,55.144,40228.5
2017-04-17 10:00:00,58.56,58.59,58.41,58.41,29137.5,55.1157,55.144,54.9745,54.9745,29137.5
2017-04-17 10:30:00,58.45,58.59,58.42,58.57,27598.5,55.0122,55.144,54.984,55.1251,27598.5
2017-04-17 11:00:00,58.6,58.7,58.52,58.7,17493.0,55.1534,55.2475,55.0781,55.2475,17493.0
2017-04-17 11:30:00,58.69,58.71,58.65,58.67,10954.5,55.2381,55.2569,55.2004,55.2193,10954.5
2017-04-17 12:00:00,58.67,58.69,58.65,58.69,18396.0,55.2193,55.2381,55.2004,55.2381,18396.0
2017-04-17 12:30:00,58.69,58.69,58.65,58.69,14989.5,55.2381,55.2381,55.2004,55.2381,14989.5
2017-04-17 13:00:00,58.71,58.77,58.67,58.77,4950.0,55.2569,55.3134,55.2193,55.3134,4950.0
2017-04-17 13:30:00,58.76,58.76,58.66,58.67,8700.0,55.304,55.304,55.2098,55.2193,8700.0
2017-04-17 14:00:00,58.68,58.71,58.65,58.69,15906.0,55.2287,55.2569,55.2004,55.2381,15906.0
2017-04-17 14:30:00,58.68,58.72,58.67,58.71,8365.5,55.2287,55.2663,55.2193,55.2569,8365.5
2017-04-17 15:00:00,58.71,58.79,58.67,58.76,34975.5,55.2569,55.3322,55.2193,55.304,34975.5
2017-04-17 15:30:00,58.76,58.82,58.73,58.81,42270.0,55.304,55.3604,55.2757,55.351,42270.0
2017-04-18 09:30:00,58.53,58.65,58.35,58.61,38535.0,55.0875,55.2004,54.9181,55.1628,38535.0
2017-04-18 10:00:00,58.61,58.79,58.57,58.76,22128.0,55.1628,55.3322,55.1251,55.304,22128.0
2017-04-18 10:30:00,58.76,58.88,58.73,58.85,18051.0,55.304,55.4169,55.2757,55.3887,18051.0
2017-04-18 11:00:00,58.87,58.91,58.7,58.83,81574.5,55.4075,55.4451,55.2475,55.3698,81574.5
2017-04-18 11:30:00,58.83,58.87,58.8,58.87,16639.5,55.3698,55.4075,55.3416,55.4075,16639.5
2017-04-18 12:00:00,58.87,58.95,58.85,58.86,22303.5,55.4075,55.4828,55.3887,55.3981,22303.5
2017-04-18 12:30:00,58.83,58.87,58.79,58.85,6859.5,55.3698,55.4075,55.3322,55.3887,6859.5
2017-04-18 13:00:00,58.85,58.91,58.83,58.91,8736.0,55.3887,55.4451,55.3698,55.4451,8736.0
2017-04-18 13:30:00,58.91,59.02,58.89,58.99,19654.5,55.4451,55.5487,55.4263,55.5204,19654.5
2017-04-18 14:00:00,58.97,59.07,58.97,59.06,24336.0,55.5016,55.5957,55.5016,55.5863,24336.0
2017-04-18 14:30:00,59.05,59.09,59.01,59.04,13566.0,55.5769,55.6146,55.5393,55.5675,13566.0
2017-04-18 15:00:00,59.04,59.09,59.02,59.09,34216.5,55.5675,55.6146,55.5487,55.6146,34216.5
2017-04-18 15:30:00,59.09,59.15,59.03,59.15,132129.0,55.6146,55.671,55.5581,55.671,132129.0
2017-04-19 09:30:00,59.22,59.34,59.07,59.16,47388.0,55.7369,55.8498,55.5957,55.6804,47388.0
2017-04-19 10:00:00,59.17,59.23,59.05,59.14,26191.5,55.6898,55.7463,55.5769,55.6616,26191.5
2017-04-19 10:30:00,59.15,59.15,59.06,59.15,28077.0,55.671,55.671,55.5863,55.671,28077.0
2017-04-19 11:00:00,59.15,59.3,59.1,59.23,30522.0,55.671,55.8122,55.624,55.7463,30522.0
2017-04-19 11:30:00,59.25,59.28,59.15,59.15,16693.5,55.7651,55.7934,55.671,55.671,16693.5
2017-04-19 12:00:00,59.13,59.13,59.01,59.06,20203.5,55.6522,55.6522,55.5393,55.5863,20203.5
2017-04-19 12:30:00,59.08,59.08,59.01,59.07,14776.5,55.6051,55.6051,55.5393,55.5957,14776.5
2017-04-19 13:00:00,59.05,59.17,59.01,59.13,35086.5,55.5769,55.6898,55.5393,55.6522,35086.5
2017-04-19 13:30:00,59.12,59.25,59.11,59.16,31350.0,55.6428,55.7651,55.6334,55.6804,31350.0
2017-04-19 14:00:00,59.15,59.17,59.07,59.16,13440.0,55.671,55.6898,55.5957,55.6804,13440.0
2017-04-19 14:30:00,59.17,59.27,59.11,59.12,17305.5,55.6898,55.784,55.6334,55.6428,17305.5
2017-04-19 15:00:00,59.12,59.13,58.92,58.93,20322.0,55.6428,55.6522,55.4546,55.464,20322.0
2017-04-19 15:30:00,58.93,59.11,58.9,59.07,58764.0,55.464,55.6334,55.4357,55.5957,58764.0
2017-04-20 09:30:00,59.23,59.4,58.99,59.19,27940.5,55.7463,55.9063,55.5204,55.7087,27940.5
2017-04-20 10:00:00,59.2,59.58,59.19,59.43,52638.0,55.7181,56.0757,55.7087,55.9346,52638.0
2017-04-20 10:30:00,59.39,59.5,59.35,59.49,28990.5,55.8969,56.0004,55.8593,55.991,28990.5
2017-04-20 11:00:00,59.51,59.67,59.51,59.67,58719.0,56.0099,56.1604,56.0099,56.1604,58719.0
2017-04-20 11:30:00,59.65,59.66,59.5,59.51,77847.0,56.1416,56.151,56.0004,56.0099,77847.0
2017-04-20 12:00:00,59.51,59.63,59.48,59.59,27292.5,56.0099,56.1228,55.9816,56.0851,27292.5
2017-04-20 12:30:00,59.59,59.72,59.57,59.69,22264.5,56.0851,56.2075,56.0663,56.1793,22264.5
2017-04-20 13:00:00,59.67,59.77,59.66,59.77,31672.5,56.1604,56.2546,56.151,56.2546,31672.5
2017-04-20 13:30:00,59.76,59.89,59.76,59.85,33778.5,56.2451,56.3675,56.2451,56.3299,33778.5
2017-04-20 14:00:00,59.83,59.85,59.77,59.82,35413.5,56.311,56.3299,56.2546,56.3016,35413.5
2017-04-20 14:30:00,59.81,59.95,59.81,59.93,206697.0,56.2922,56.424,56.2922,56.4051,206697.0
2017-04-20 15:00:00,59.93,59.94,59.8,59.89,58042.5,56.4051,56.4146,56.2828,56.3675,58042.5
2017-04-20 15:30:00,59.91,59.91,59.79,59.85,137047.5,56.3863,56.3863,56.2734,56.3299,137047.5
2017-04-21 09:30:00,59.67,59.84,59.61,59.69,91870.5,56.1604,56.3204,56.104,56.1793,91870.5
2017-04-21 10:00:00,59.73,60.05,59.69,60.03,32433.0,56.2169,56.5181,56.1793,56.4993,32433.0
2017-04-21 10:30:00,60.03,60.05,59.85,59.89,19627.5,56.4993,56.5181,56.3299,56.3675,19627.5
2017-04-21 11:00:00,59.9,60.0,59.78,59.97,24340.5,56.3769,56.471,56.264,56.4428,24340.5
2017-04-21 11:30:00,60.01,60.01,59.9,59.92,161580.0,56.4804,56.4804,56.3769,56.3957,161580.0
2017-04-21 12:00:00,59.91,59.91,59.77,59.79,12138.0,56.3863,56.3863,56.2546,56.2734,12138.0
2017-04-21 12:30:00,59.79,59.92,59.75,59.9,12652.5,56.2734,56.3957,56.2357,56.3769,12652.5
2017-04-21 13:00:00,59.92,59.92,59.75,59.83,17022.0,56.3957,56.3957,56.2357,56.311,17022.0
2017-04-21 13:30:00,59.83,59.83,59.7,59.79,21483.0,56.311,56.311,56.1887,56.2734,21483.0
2017-04-21 14:00:00,59.81,59.89,59.79,59.86,11055.0,56.2922,56.3675,56.2734,56.3393,11055.0
2017-04-21 14:30:00,59.87,59.98,59.81,59.98,29728.5,56.3487,56.4522,56.2922,56.4522,29728.5
2017-04-21 15:00:00,59.98,60.02,59.94,59.99,28264.5,56.4522,56.4899,56.4146,56.4616,28264.5
2017-04-21 15:30:00,59.99,60.07,59.95,59.99,103264.5,56.4616,56.5369,56.424,56.4616,103264.5
2017-04-24 09:30:00,60.43,60.63,60.25,60.42,19893.0,56.8757,57.064,56.7063,56.8663,19893.0
2017-04-24 10:00:00,60.42,60.47,60.33,60.37,45465.0,56.8663,56.9134,56.7816,56.8193,45465.0
2017-04-24 10:30:00,60.37,60.41,60.28,60.37,40902.0,56.8193,56.8569,56.7346,56.8193,40902.0
2017-04-24 11:00:00,60.36,60.45,60.25,60.27,54357.0,56.8099,56.8946,56.7063,56.7252,54357.0
2017-04-24 11:30:00,60.25,60.29,60.19,60.29,86187.0,56.7063,56.744,56.6499,56.744,86187.0
2017-04-24 12:00:00,60.29,60.29,60.13,60.14,41782.5,56.744,56.744,56.5934,56.6028,41782.5
2017-04-24 12:30:00,60.14,60.27,60.13,60.17,35742.0,56.6028,56.7252,56.5934,56.631,35742.0
2017-04-24 13:00:00,60.17,60.26,60.08,60.25,16306.5,56.631,56.7157,56.5463,56.7063,16306.5
2017-04-24 13:30:00,60.27,60.28,60.18,60.23,11019.0,56.7252,56.7346,56.6404,56.6875,11019.0
2017-04-24 14:00:00,60.24,60.29,60.2,60.24,16066.5,56.6969,56.744,56.6593,56.6969,16066.5
2017-04-24 14:30:00,60.25,60.36,60.25,60.35,13654.5,56.7063,56.8099,56.7063,56.8004,13654.5
2017-04-24 15:00:00,60.36,60.37,60.31,60.35,24034.5,56.8099,56.8193,56.7628,56.8004,24034.5
2017-04-24 15:30:00,60.33,60.37,60.27,60.34,88017.0,56.7816,56.8193,56.7252,56.791,88017.0
2017-04-25 09:30:00,60.13,60.33,60.0,60.23,25410.0,56.5934,56.7816,56.471,56.6875,25410.0
2017-04-25 10:00:00,60.26,60.27,60.12,60.19,36577.5,56.7157,56.7252,56.584,56.6499,36577.5
2017-04-25 10:30:00,60.19,60.24,60.11,60.21,26167.5,56.6499,56.6969,56.5746,56.6687,26167.5
2017-04-25 11:00:00,60.2,60.2,60.09,60.12,13255.5,56.6593,56.6593,56.5557,56.584,13255.5
2017-04-25 11:30:00,60.14,60.21,60.12,60.2,12876.0,56.6028,56.6687,56.584,56.6593,12876.0
2017-04-25 12:00:00,60.2,60.32,60.2,60.27,7003.5,56.6593,56.7722,56.6593,56.7252,7003.5
2017-04-25 12:30:00,60.25,60.25,60.13,60.13,24150.0,56.7063,56.7063,56.5934,56.5934,24150.0
2017-04-25 13:00:00,60.13,60.16,60.03,60.03,32523.0,56.5934,56.6216,56.4993,56.4993,32523.0
2017-04-25 13:30:00,60.02,60.09,60.0,60.08,11697.0,56.4899,56.5557,56.471,56.5463,11697.0
2017-04-25 14:00:00,60.08,60.24,60.08,60.19,19723.5,56.5463,56.6969,56.5463,56.6499,19723.5
2017-04-25 14:30:00,60.16,60.26,60.1,60.13,15826.5,56.6216,56.7157,56.5651,56.5934,15826.5
2017-04-25 15:00:00,60.13,60.19,60.11,60.16,35346.0,56.5934,56.6499,56.5746,56.6216,35346.0
2017-04-25 15:30:00,60.17,60.21,60.15,60.17,68599.5,56.631,56.6687,56.6122,56.631,68599.5
2017-04-26 09:30:00,60.15,60.27,59.87,59.87,28323.0,56.6122,56.7252,56.3487,56.3487,28323.0
2017-04-26 10:00:00,59.87,59.89,59.23,59.23,91545.0,56.3487,56.3675,55.7463,55.7463,91545.0
2017-04-26 10:30:00,59.25,59.45,59.14,59.39,130987.5,55.7651,55.9534,55.6616,55.8969,130987.5
2017-04-26 11:00:00,59.41,59.69,59.4,59.67,111292.5,55.9157,56.1793,55.9063,56.1604,111292.5
2017-04-26 11:30:00,59.68,59.71,59.51,59.67,57129.0,56.1699,56.1981,56.0099,56.1604,57129.0
2017-04-26 12:00:00,59.69,59.77,59.67,59.77,32632.5,56.1793,56.2546,56.1604,56.2546,32632.5
2017-04-26 12:30:00,59.75,59.82,59.73,59.74,23700.0,56.2357,56.3016,56.2169,56.2263,23700.0
2017-04-26 13:00:00,59.76,59.8,59.72,59.73,34018.5,56.2451,56.2828,56.2075,56.2169,34018.5
2017-04-26 13:30:00,59.73,59.77,59.63,59.65,35467.5,56.2169,56.2546,56.1228,56.1416,35467.5
2017-04-26 14:00:00,59.65,59.67,59.46,59.51,85006.5,56.1416,56.1604,55.9628,56.0099,85006.5
2017-04-26 14:30:00,59.5,59.65,59.49,59.61,33523.5,56.0004,56.1416,55.991,56.104,33523.5
2017-04-26 15:00:00,59.6,59.71,59.59,59.67,46350.0,56.0946,56.1981,56.0851,56.1604,46350.0
2017-04-26 15:30:00,59.66,59.68,59.53,59.68,171036.0,56.151,56.1699,56.0287,56.1699,171036.0
2017-04-27 09:30:00,59.69,62.21,59.69,62.21,222672.0,56.1793,58.551,56.1793,58.551,222672.0
2017-04-27 10:00:00,62.2,62.43,62.03,62.09,164548.5,58.5416,58.7581,58.3816,58.4381,164548.5
2017-04-27 10:30:00,62.09,62.23,61.91,62.03,102517.5,58.4381,58.5699,58.2687,58.3816,102517.5
2017-04-27 11:00:00,62.02,62.3,62.02,62.26,85327.5,58.3722,58.6358,58.3722,58.5981,85327.5
2017-04-27 11:30:00,62.27,62.31,61.85,61.94,57595.5,58.6075,58.6452,58.2122,58.2969,57595.5
2017-04-27 12:00:00,61.97,62.03,61.75,61.99,46309.5,58.3252,58.3816,58.1181,58.344,46309.5
2017-04-27 12:30:00,61.99,62.26,61.99,62.19,36216.0,58.344,58.5981,58.344,58.5322,36216.0
2017-04-27 13:00:00,62.21,62.27,62.19,62.24,32121.0,58.551,58.6075,58.5322,58.5793,32121.0
2017-04-27 13:30:00,62.25,62.29,62.16,62.25,87463.5,58.5887,58.6263,58.504,58.5887,87463.5
2017-04-27 14:00:00,62.23,62.42,62.17,62.42,93850.5,58.5699,58.7487,58.5134,58.7487,93850.5
2017-04-27 14:30:00,62.43,62.54,62.43,62.47,43122.0,58.7581,58.8616,58.7581,58.7958,43122.0
2017-04-27 15:00:00,62.45,62.45,62.05,62.08,124212.0,58.7769,58.7769,58.4005,58.4287,124212.0
2017-04-27 15:30:00,62.09,62.13,61.84,61.87,225913.5,58.4381,58.4758,58.2028,58.231,225913.5
2017-04-28 09:30:00,62.03,62.03,61.34,61.47,33777.0,58.3816,58.3816,57.7322,57.8546,33777.0
2017-04-28 10:00:00,61.48,61.49,61.27,61.31,40168.5,57.864,57.8734,57.6663,57.704,40168.5
2017-04-28 10:30:00,61.31,61.62,61.3,61.57,36702.0,57.704,57.9957,57.6946,57.9487,36702.0
2017-04-28 11:00:00,61.59,61.59,61.45,61.48,35334.0,57.9675,57.9675,57.8357,57.864,35334.0
2017-04-28 11:30:00,61.46,61.53,61.45,61.53,37192.5,57.8452,57.911,57.8357,57.911,37192.5
2017-04-28 12:00:00,61.55,61.67,61.51,61.59,26602.5,57.9299,58.0428,57.8922,57.9675,26602.5
2017-04-28 12:30:00,61.59,61.7,61.59,61.65,19983.0,57.9675,58.071,57.9675,58.024,19983.0
2017-04-28 13:00:00,61.65,61.74,61.65,61.73,39067.5,58.024,58.1087,58.024,58.0993,39067.5
2017-04-28 13:30:00,61.72,61.74,61.67,61.72,27837.0,58.0899,58.1087,58.0428,58.0899,27837.0
2017-04-28 14:00:00,61.71,61.72,61.52,61.52,40629.0,58.0805,58.0899,57.9016,57.9016,40629.0
2017-04-28 14:30:00,61.53,61.57,61.43,61.47,59433.0,57.911,57.9487,57.8169,57.8546,59433.0
2017-04-28 15:00:00,61.45,61.49,61.34,61.41,55116.0,57.8357,57.8734,57.7322,57.7981,55116.0
2017-04-28 15:30:00,61.4,61.41,61.33,61.35,184215.0,57.7887,57.7981,57.7228,57.7416,184215.0
2017-05-01 09:30:00,61.66,61.67,61.47,61.66,16368.0,58.0334,58.0428,57.8546,58.0334,16368.0
2017-05-01 10:00:00,61.66,61.69,61.5,61.54,29866.5,58.0334,58.0616,57.8828,57.9205,29866.5
2017-05-01 10:30:00,61.56,61.69,61.54,61.55,22299.0,57.9393,58.0616,57.9205,57.9299,22299.0
2017-05-01 11:00:00,61.58,61.64,61.48,61.64,14629.5,57.9581,58.0146,57.864,58.0146,14629.5
2017-05-01 11:30:00,61.65,61.67,61.51,61.53,20161.5,58.024,58.0428,57.8922,57.911,20161.5
2017-05-01 12:00:00,61.51,61.57,61.35,61.45,29592.0,57.8922,57.9487,57.7416,57.8357,29592.0
2017-05-01 12:30:00,61.45,61.48,61.38,61.39,19275.0,57.8357,57.864,57.7699,57.7793,19275.0
2017-05-01 13:00:00,61.41,61.49,61.38,61.45,15633.0,57.7981,57.8734,57.7699,57.8357,15633.0
2017-05-01 13:30:00,61.45,61.47,61.43,61.46,10500.0,57.8357,57.8546,57.8169,57.8452,10500.0
2017-05-01 14:00:00,61.47,61.58,61.45,61.47,17530.5,57.8546,57.9581,57.8357,57.8546,17530.5
2017-05-01 14:30:00,61.49,61.57,61.45,61.47,16896.0,57.8734,57.9487,57.8357,57.8546,16896.0
2017-05-01 15:00:00,61.46,61.55,61.44,61.45,33355.5,57.8452,57.9299,57.8263,57.8357,33355.5
2017-05-01 15:30:00,61.45,61.51,61.35,61.35,140227.5,57.8357,57.8922,57.7416,57.7416,140227.5
2017-05-02 09:30:00,61.71,61.72,61.38,61.42,34162.5,58.0805,58.0899,57.7699,57.8075,34162.5
2017-05-02 10:00:00,61.42,61.43,61.25,61.39,25057.5,57.8075,57.8169,57.6475,57.7793,25057.5
2017-05-02 10:30:00,61.4,61.46,61.35,61.41,19095.0,57.7887,57.8452,57.7416,57.7981,19095.0
2017-05-02 11:00:00,61.39,61.45,61.32,61.32,15999.0,57.7793,57.8357,57.7134,57.7134,15999.0
2017-05-02 11:30:00,61.32,61.49,61.3,61.45,38199.0,57.7134,57.8734,57.6946,57.8357,38199.0
2017-05-02 12:00:00,61.46,61.76,61.46,61.73,49218.0,57.8452,58.1275,57.8452,58.0993,49218.0
2017-05-02 12:30:00,61.71,61.77,61.71,61.74,24960.0,58.0805,58.1369,58.0805,58.1087,24960.0
2017-05-02 13:00:00,61.73,61.82,61.73,61.78,25024.5,58.0993,58.184,58.0993,58.1463,25024.5
2017-05-02 13:30:00,61.77,61.79,61.72,61.75,58281.0,58.1369,58.1557,58.0899,58.1181,58281.0
2017-05-02 14:00:00,61.75,61.75,61.51,61.54,67105.5,58.1181,58.1181,57.8922,57.9205,67105.5
2017-05-02 14:30:00,61.56,61.61,61.44,61.51,22942.5,57.9393,57.9863,57.8263,57.8922,22942.5
2017-05-02 15:00:00,61.49,61.67,61.49,61.61,68023.5,57.8734,58.0428,57.8734,57.9863,68023.5
2017-05-02 15:30:00,61.61,61.82,61.59,61.8,235249.5,57.9863,58.184,57.9675,58.1652,235249.5
2017-05-03 09:30:00,61.73,61.75,61.4,61.43,20620.5,58.0993,58.1181,57.7887,57.8169,20620.5
2017-05-03 10:00:00,61.41,61.47,61.3,61.35,14100.0,57.7981,57.8546,57.6946,57.7416,14100.0
2017-05-03 10:30:00,61.28,61.41,61.25,61.36,17803.5,57.6757,57.7981,57.6475,57.751,17803.5
2017-05-03 11:00:00,61.37,61.48,61.34,61.46,14800.5,57.7605,57.864,57.7322,57.8452,14800.5
2017-05-03 11:30:00,61.49,61.5,61.41,61.47,11265.0,57.8734,57.8828,57.7981,57.8546,11265.0
2017-05-03 12:00:00,61.46,61.55,61.45,61.55,6354.0,57.8452,57.9299,57.8357,57.9299,6354.0
2017-05-03 12:30:00,61.55,61.57,61.51,61.53,7528.5,57.9299,57.9487,57.8922,57.911,7528.5
2017-05-03 13:00:00,61.52,61.53,61.38,61.41,16329.0,57.9016,57.911,57.7699,57.7981,16329.0
2017-05-03 13:30:00,61.41,61.55,61.34,61.51,9021.0,57.7981,57.9299,57.7322,57.8922,9021.0
2017-05-03 14:00:00,61.51,61.53,61.33,61.39,18450.0,57.8922,57.911,57.7228,57.7793,18450.0
2017-05-03 14:30:00,61.4,61.47,61.39,61.45,8100.0,57.7887,57.8546,57.7793,57.8357,8100.0
2017-05-03 15:00:00,61.45,61.49,61.4,61.45,20268.0,57.8357,57.8734,57.7887,57.8357,20268.0
2017-05-03 15:30:00,61.43,61.52,61.36,61.45,83866.5,57.8169,57.9016,57.751,57.8357,83866.5
2017-05-04 09:30:00,61.62,61.62,61.26,61.47,21562.5,57.9957,57.9957,57.6569,57.8546,21562.5
2017-05-04 10:00:00,61.47,61.57,61.37,61.4,20061.0,57.8546,57.9487,57.7605,57.7887,20061.0
2017-05-04 10:30:00,61.42,61.59,61.36,61.39,19351.5,57.8075,57.9675,57.751,57.7793,19351.5
2017-05-04 11:00:00,61.4,61.51,61.27,61.5,26460.0,57.7887,57.8922,57.6663,57.8828,26460.0
2017-05-04 11:30:00,61.5,61.57,61.47,61.48,30124.5,57.8828,57.9487,57.8546,57.864,30124.5
2017-05-04 12:00:00,61.47,61.47,61.33,61.36,19717.5,57.8546,57.8546,57.7228,57.751,19717.5
2017-05-04 12:30:00,61.35,61.43,61.3,61.38,20001.0,57.7416,57.8169,57.6946,57.7699,20001.0
2017-05-04 13:00:00,61.39,61.51,61.35,61.47,24180.0,57.7793,57.8922,57.7416,57.8546,24180.0
2017-05-04 13:30:00,61.46,61.52,61.39,61.47,17332.5,57.8452,57.9016,57.7793,57.8546,17332.5
2017-05-04 14:00:00,61.49,61.55,61.41,61.49,14230.5,57.8734,57.9299,57.7981,57.8734,14230.5
2017-05-04 14:30:00,61.49,61.65,61.47,61.53,19906.5,57.8734,58.024,57.8546,57.911,19906.5
2017-05-04 15:00:00,61.55,61.61,61.55,61.57,13564.5,57.9299,57.9863,57.9299,57.9487,13564.5
2017-05-04 15:30:00,61.57,61.72,61.54,61.63,81085.5,57.9487,58.0899,57.9205,58.0052,81085.5
2017-05-05 09:30:00,61.77,61.86,61.67,61.76,28530.0,58.1369,58.2216,58.0428,58.1275,28530.0
2017-05-05 10:00:00,61.81,62.0,61.81,62.0,10680.0,58.1746,58.3534,58.1746,58.3534,10680.0
2017-05-05 10:30:00,62.01,62.01,61.91,61.91,38332.5,58.3628,58.3628,58.2687,58.2687,38332.5
2017-05-05 11:00:00,61.9,61.98,61.9,61.95,15471.0,58.2593,58.3346,58.2593,58.3063,15471.0
2017-05-05 11:30:00,61.97,61.99,61.92,61.95,8104.5,58.3252,58.344,58.2781,58.3063,8104.5
2017-05-05 12:00:00,61.93,61.99,61.92,61.96,34318.5,58.2875,58.344,58.2781,58.3158,34318.5
2017-05-05 12:30:00,61.94,62.01,61.91,61.93,7834.5,58.2969,58.3628,58.2687,58.2875,7834.5
2017-05-05 13:00:00,61.95,62.03,61.94,62.0,8965.5,58.3063,58.3816,58.2969,58.3534,8965.5
2017-05-05 13:30:00,62.0,62.0,61.93,61.98,12901.5,58.3534,58.3534,58.2875,58.3346,12901.5
2017-05-05 14:00:00,61.98,62.0,61.95,61.99,18213.0,58.3346,58.3534,58.3063,58.344,18213.0
2017-05-05 14:30:00,61.99,61.99,61.93,61.97,18682.5,58.344,58.344,58.2875,58.3252,18682.5
2017-05-05 15:00:00,61.97,61.98,61.93,61.97,48900.0,58.3252,58.3346,58.2875,58.3252,48900.0
2017-05-05 15:30:00,61.96,61.99,61.84,61.93,75555.0,58.3158,58.344,58.2028,58.2875,75555.0
2017-05-08 09:30:00,61.53,61.81,61.5,61.52,15864.0,58.0237,58.2877,57.9954,58.0142,15864.0
2017-05-08 10:00:00,61.41,61.47,61.25,61.29,10443.0,57.9105,57.9671,57.7596,57.7973,10443.0
2017-05-08 10:30:00,61.25,61.53,61.25,61.53,27645.0,57.7596,58.0237,57.7596,58.0237,27645.0
2017-05-08 11:00:00,61.53,61.62,61.49,61.61,25644.0,58.0237,58.1085,57.9859,58.0991,25644.0
2017-05-08 11:30:00,61.63,61.63,61.53,61.53,24124.5,58.118,58.118,58.0237,58.0237,24124.5
2017-05-08 12:00:00,61.53,61.56,61.44,61.47,4653.0,58.0237,58.052,57.9388,57.9671,4653.0
2017-05-08 12:30:00,61.47,61.54,61.43,61.53,44892.0,57.9671,58.0331,57.9294,58.0237,44892.0
2017-05-08 13:00:00,61.53,61.64,61.53,61.6,28284.0,58.0237,58.1274,58.0237,58.0897,28284.0
2017-05-08 13:30:00,61.59,61.6,61.43,61.51,29926.5,58.0802,58.0897,57.9294,58.0048,29926.5
2017-05-08 14:00:00,61.47,61.49,61.42,61.47,22384.5,57.9671,57.9859,57.9199,57.9671,22384.5
2017-05-08 14:30:00,61.47,61.6,61.47,61.6,14530.5,57.9671,58.0897,57.9671,58.0897,14530.5
2017-05-08 15:00:00,61.57,61.65,61.53,61.61,17224.5,58.0614,58.1368,58.0237,58.0991,17224.5
2017-05-08 15:30:00,61.62,61.73,61.59,61.69,121779.0,58.1085,58.2123,58.0802,58.1745,121779.0
2017-05-09 09:30:00,61.65,61.68,61.51,61.58,23170.5,58.1368,58.1651,58.0048,58.0708,23170.5
2017-05-09 10:00:00,61.57,61.57,61.26,61.3,22540.5,58.0614,58.0614,57.769,57.8068,22540.5
2017-05-09 10:30:00,61.29,61.34,61.23,61.31,17425.5,57.7973,57.8445,57.7408,57.8162,17425.5
2017-05-09 11:00:00,61.31,61.33,61.2,61.27,7155.0,57.8162,57.8351,57.7125,57.7785,7155.0
2017-05-09 11:30:00,61.29,61.4,61.29,61.4,8727.0,57.7973,57.9011,57.7973,57.9011,8727.0
2017-05-09 12:00:00,61.37,61.38,61.27,61.27,7440.0,57.8728,57.8822,57.7785,57.7785,7440.0
2017-05-09 12:30:00,61.25,61.26,61.19,61.23,11170.5,57.7596,57.769,57.703,57.7408,11170.5
2017-05-09 13:00:00,61.24,61.28,61.21,61.21,8569.5,57.7502,57.7879,57.7219,57.7219,8569.5
2017-05-09 13:30:00,61.22,61.23,61.11,61.18,25020.0,57.7313,57.7408,57.6276,57.6936,25020.0
2017-05-09 14:00:00,61.21,61.26,61.19,61.26,13078.5,57.7219,57.769,57.703,57.769,13078.5
2017-05-09 14:30:00,61.27,61.39,61.22,61.38,19308.0,57.7785,57.8916,57.7313,57.8822,19308.0
2017-05-09 15:00:00,61.37,61.39,61.27,61.32,28335.0,57.8728,57.8916,57.7785,57.8256,28335.0
2017-05-09 15:30:00,61.31,61.35,61.27,61.29,70785.0,57.8162,57.8539,57.7785,57.7973,70785.0
2017-05-10 09:30:00,61.32,61.34,61.13,61.25,11883.0,57.8256,57.8445,57.6465,57.7596,11883.0
2017-05-10 10:00:00,61.27,61.27,61.03,61.16,28674.0,57.7785,57.7785,57.5522,57.6747,28674.0
2017-05-10 10:30:00,61.21,61.25,61.02,61.03,21703.5,57.7219,57.7596,57.5427,57.5522,21703.5
2017-05-10 11:00:00,61.01,61.23,61.01,61.19,23361.0,57.5333,57.7408,57.5333,57.703,23361.0
2017-05-10 11:30:00,61.22,61.53,61.2,61.51,39436.5,57.7313,58.0237,57.7125,58.0048,39436.5
2017-05-10 12:00:00,61.53,61.57,61.45,61.53,41706.0,58.0237,58.0614,57.9482,58.0237,41706.0
2017-05-10 12:30:00,61.55,61.55,61.26,61.28,60156.0,58.0425,58.0425,57.769,57.7879,60156.0
2017-05-10 13:00:00,61.29,61.3,61.23,61.23,34669.5,57.7973,57.8068,57.7408,57.7408,34669.5
2017-05-10 13:30:00,61.24,61.33,61.22,61.31,42078.0,57.7502,57.8351,57.7313,57.8162,42078.0
2017-05-10 14:00:00,61.33,61.33,61.25,61.27,31893.0,57.8351,57.8351,57.7596,57.7785,31893.0
2017-05-10 14:30:00,61.28,61.3,61.19,61.23,30853.5,57.7879,57.8068,57.703,57.7408,30853.5
2017-05-10 15:00:00,61.22,61.28,61.11,61.23,195309.0,57.7313,57.7879,57.6276,57.7408,195309.0
2017-05-10 15:30:00,61.22,61.43,61.2,61.39,131866.5,57.7313,57.9294,57.7125,57.8916,131866.5
2017-05-11 09:30:00,61.11,61.46,61.01,61.05,25320.0,57.6276,57.9576,57.5333,57.571,25320.0
2017-05-11 10:00:00,61.04,61.17,60.93,60.93,22504.5,57.5616,57.6842,57.4579,57.4579,22504.5
2017-05-11 10:30:00,60.93,61.13,60.92,61.01,16897.5,57.4579,57.6465,57.4484,57.5333,16897.5
2017-05-11 11:00:00,61.04,61.05,60.92,60.95,30511.5,57.5616,57.571,57.4484,57.4767,30511.5
2017-05-11 11:30:00,60.96,60.96,60.78,60.84,20019.0,57.4861,57.4861,57.3164,57.373,20019.0
2017-05-11 12:00:00,60.83,60.87,60.79,60.83,23226.0,57.3636,57.4013,57.3258,57.3636,23226.0
2017-05-11 12:30:00,60.83,60.86,60.81,60.84,23577.0,57.3636,57.3918,57.3447,57.373,23577.0
2017-05-11 13:00:00,60.86,60.93,60.83,60.85,23610.0,57.3918,57.4579,57.3636,57.3824,23610.0
2017-05-11 13:30:00,60.86,60.91,60.83,60.87,11100.0,57.3918,57.439,57.3636,57.4013,11100.0
2017-05-11 14:00:00,60.89,61.05,60.87,61.03,15700.5,57.4201,57.571,57.4013,57.5522,15700.5
2017-05-11 14:30:00,61.04,61.11,60.99,61.11,21054.0,57.5616,57.6276,57.5144,57.6276,21054.0
2017-05-11 15:00:00,61.13,61.15,61.07,61.11,48031.5,57.6465,57.6653,57.5899,57.6276,48031.5
2017-05-11 15:30:00,61.11,61.23,61.1,61.13,34666.5,57.6276,57.7408,57.6182,57.6465,34666.5
2017-05-12 09:30:00,61.35,61.38,61.13,61.17,17127.0,57.8539,57.8822,57.6465,57.6842,17127.0
2017-05-12 10:00:00,61.2,61.35,61.08,61.24,96142.5,57.7125,57.8539,57.5993,57.7502,96142.5
2017-05-12 10:30:00,61.26,61.32,61.21,61.27,12852.0,57.769,57.8256,57.7219,57.7785,12852.0
2017-05-12 11:00:00,61.27,61.28,61.14,61.17,14868.0,57.7785,57.7879,57.6559,57.6842,14868.0
2017-05-12 11:30:00,61.17,61.2,60.88,60.99,50214.0,57.6842,57.7125,57.4107,57.5144,50214.0
2017-05-12 12:00:00,60.99,61.05,60.91,61.0,27799.5,57.5144,57.571,57.439,57.5239,27799.5
2017-05-12 12:30:00,61.0,61.03,60.87,60.93,26086.5,57.5239,57.5522,57.4013,57.4579,26086.5
2017-05-12 13:00:00,60.93,60.96,60.85,60.89,13294.5,57.4579,57.4861,57.3824,57.4201,13294.5
2017-05-12 13:30:00,60.88,60.94,60.85,60.88,24144.0,57.4107,57.4673,57.3824,57.4107,24144.0
2017-05-12 14:00:00,60.88,60.91,60.77,60.81,25072.5,57.4107,57.439,57.307,57.3447,25072.5
2017-05-12 14:30:00,60.81,60.94,60.79,60.91,23182.5,57.3447,57.4673,57.3258,57.439,23182.5
2017-05-12 15:00:00,60.91,60.97,60.81,60.81,31305.0,57.439,57.4956,57.3447,57.3447,31305.0
2017-05-12 15:30:00,60.81,60.85,60.67,60.75,139090.5,57.3447,57.3824,57.2127,57.2881,139090.5
2017-05-15 09:30:00,60.81,61.04,60.77,61.03,18375.0,57.3447,57.5616,57.307,57.5522,18375.0
2017-05-15 10:00:00,61.02,61.09,60.96,60.99,17850.0,57.5427,57.6087,57.4861,57.5144,17850.0
2017-05-15 10:30:00,60.95,61.11,60.91,61.06,26664.0,57.4767,57.6276,57.439,57.5804,26664.0
2017-05-15 11:00:00,61.07,61.35,61.07,61.25,56932.5,57.5899,57.8539,57.5899,57.7596,56932.5
2017-05-15 11:30:00,61.29,61.33,61.23,61.25,14526.0,57.7973,57.8351,57.7408,57.7596,14526.0
2017-05-15 12:00:00,61.27,61.29,61.18,61.27,10620.0,57.7785,57.7973,57.6936,57.7785,10620.0
2017-05-15 12:30:00,61.25,61.29,61.23,61.26,9573.0,57.7596,57.7973,57.7408,57.769,9573.0
2017-05-15 13:00:00,61.23,61.35,61.23,61.35,23742.0,57.7408,57.8539,57.7408,57.8539,23742.0
2017-05-15 13:30:00,61.35,61.47,61.35,61.45,8473.5,57.8539,57.9671,57.8539,57.9482,8473.5
2017-05-15 14:00:00,61.45,61.55,61.45,61.47,21304.5,57.9482,58.0425,57.9482,57.9671,21304.5
2017-05-15 14:30:00,61.43,61.53,61.43,61.51,16999.5,57.9294,58.0237,57.9294,58.0048,16999.5
2017-05-15 15:00:00,61.53,61.67,61.53,61.67,48348.0,58.0237,58.1557,58.0237,58.1557,48348.0
2017-05-15 15:30:00,61.67,61.79,61.65,61.77,99982.5,58.1557,58.2688,58.1368,58.25,99982.5
2017-05-16 09:30:00,61.64,61.89,61.28,61.43,39303.0,58.1274,58.3631,57.7879,57.9294,39303.0
2017-05-16 10:00:00,61.4,61.4,61.05,61.07,22884.0,57.9011,57.9011,57.571,57.5899,22884.0
2017-05-16 10:30:00,61.04,61.19,61.03,61.08,20485.5,57.5616,57.703,57.5522,57.5993,20485.5
2017-05-16 11:00:00,61.06,61.33,61.05,61.33,45052.5,57.5804,57.8351,57.571,57.8351,45052.5
2017-05-16 11:30:00,61.34,61.39,61.31,61.39,26856.0,57.8445,57.8916,57.8162,57.8916,26856.0
2017-05-16 12:00:00,61.36,61.51,61.36,61.47,21915.0,57.8633,58.0048,57.8633,57.9671,21915.0
2017-05-16 12:30:00,61.45,61.52,61.43,61.46,11652.0,57.9482,58.0142,57.9294,57.9576,11652.0
2017-05-16 13:00:00,61.44,61.44,61.31,61.32,8143.5,57.9388,57.9388,57.8162,57.8256,8143.5
2017-05-16 13:30:00,61.35,61.54,61.35,61.49,18090.0,57.8539,58.0331,57.8539,57.9859,18090.0
2017-05-16 14:00:00,61.49,61.63,61.48,61.6,44407.5,57.9859,58.118,57.9765,58.0897,44407.5
2017-05-16 14:30:00,61.6,61.64,61.35,61.45,56772.0,58.0897,58.1274,57.8539,57.9482,56772.0
2017-05-16 15:00:00,61.45,61.49,61.45,61.47,29047.5,57.9482,57.9859,57.9482,57.9671,29047.5
2017-05-16 15:30:00,61.47,61.47,61.33,61.34,59052.0,57.9671,57.9671,57.8351,57.8445,59052.0
2017-05-17 09:30:00,61.07,61.29,60.9,61.03,28404.0,57.5899,57.7973,57.4296,57.5522,28404.0
2017-05-17 10:00:00,61.03,61.32,61.0,61.28,26404.5,57.5522,57.8256,57.5239,57.7879,26404.5
2017-05-17 10:30:00,61.3,61.37,61.08,61.11,42370.5,57.8068,57.8728,57.5993,57.6276,42370.5
2017-05-17 11:00:00,61.13,61.23,61.03,61.03,24480.0,57.6465,57.7408,57.5522,57.5522,24480.0
2017-05-17 11:30:00,61.03,61.08,60.89,60.95,24546.0,57.5522,57.5993,57.4201,57.4767,24546.0
2017-05-17 12:00:00,60.94,60.98,60.85,60.93,12865.5,57.4673,57.505,57.3824,57.4579,12865.5
2017-05-17 12:30:00,60.91,60.91,60.83,60.89,10023.0,57.439,57.439,57.3636,57.4201,10023.0
2017-05-17 13:00:00,60.89,60.9,60.84,60.9,8929.5,57.4201,57.4296,57.373,57.4296,8929.5
2017-05-17 13:30:00,60.93,60.95,60.88,60.93,8250.0,57.4579,57.4767,57.4107,57.4579,8250.0
2017-05-17 14:00:00,60.91,60.99,60.9,60.91,11004.0,57.439,57.5144,57.4296,57.439,11004.0
2017-05-17 14:30:00,60.92,60.95,60.83,60.9,15156.0,57.4484,57.4767,57.3636,57.4296,15156.0
2017-05-17 15:00:00,60.88,60.91,60.81,60.83,19941.0,57.4107,57.439,57.3447,57.3636,19941.0
2017-05-17 15:30:00,60.82,60.83,60.66,60.71,83055.0,57.3541,57.3636,57.2032,57.2504,83055.0
2017-05-18 09:30:00,60.69,60.77,60.35,60.64,108000.0,57.2315,57.307,56.9109,57.1844,108000.0
2017-05-18 10:00:00,60.65,61.11,60.64,60.92,43345.5,57.1938,57.6276,57.1844,57.4484,43345.5
2017-05-18 10:30:00,60.93,61.13,60.93,61.04,20932.5,57.4579,57.6465,57.4579,57.5616,20932.5
2017-05-18 11:00:00,61.04,61.33,61.04,61.33,16320.0,57.5616,57.8351,57.5616,57.8351,16320.0
2017-05-18 11:30:00,61.32,61.41,61.25,61.26,18357.0,57.8256,57.9105,57.7596,57.769,18357.0
2017-05-18 12:00:00,61.26,61.26,61.15,61.23,10420.5,57.769,57.769,57.6653,57.7408,10420.5
2017-05-18 12:30:00,61.26,61.31,61.19,61.31,12931.5,57.769,57.8162,57.703,57.8162,12931.5
2017-05-18 13:00:00,61.3,61.34,61.21,61.26,12976.5,57.8068,57.8445,57.7219,57.769,12976.5
2017-05-18 13:30:00,61.27,61.41,61.23,61.36,15792.0,57.7785,57.9105,57.7408,57.8633,15792.0
2017-05-18 14:00:00,61.34,61.52,61.34,61.49,21267.0,57.8445,58.0142,57.8445,57.9859,21267.0
2017-05-18 14:30:00,61.49,61.55,61.35,61.35,13962.0,57.9859,58.0425,57.8539,57.8539,13962.0
2017-05-18 15:00:00,61.35,61.44,61.33,61.35,17214.0,57.8539,57.9388,57.8351,57.8539,17214.0
2017-05-18 15:30:00,61.37,61.38,61.14,61.15,63046.5,57.8728,57.8822,57.6559,57.6653,63046.5
2017-05-19 09:30:00,61.34,61.61,61.24,61.27,54631.5,57.8445,58.0991,57.7502,57.7785,54631.5
2017-05-19 10:00:00,61.26,61.39,61.24,61.34,18241.5,57.769,57.8916,57.7502,57.8445,18241.5
2017-05-19 10:30:00,61.37,61.52,61.24,61.47,38037.0,57.8728,58.0142,57.7502,57.9671,38037.0
2017-05-19 11:00:00,61.46,61.49,61.34,61.42,20322.0,57.9576,57.9859,57.8445,57.9199,20322.0
2017-05-19 11:30:00,61.43,61.46,61.27,61.29,22300.5,57.9294,57.9576,57.7785,57.7973,22300.5
2017-05-19 12:00:00,61.31,61.31,61.19,61.22,29352.0,57.8162,57.8162,57.703,57.7313,29352.0
2017-05-19 12:30:00,61.24,61.26,61.13,61.13,14965.5,57.7502,57.769,57.6465,57.6465,14965.5
2017-05-19 13:00:00,61.15,61.18,61.02,61.02,20073.0,57.6653,57.6936,57.5427,57.5427,20073.0
2017-05-19 13:30:00,61.01,61.07,60.98,61.03,20389.5,57.5333,57.5899,57.505,57.5522,20389.5
2017-05-19 14:00:00,61.01,61.03,60.92,61.02,22300.5,57.5333,57.5522,57.4484,57.5427,22300.5
2017-05-19 14:30:00,61.03,61.1,61.01,61.05,28389.0,57.5522,57.6182,57.5333,57.571,28389.0
2017-05-19 15:00:00,61.05,61.06,60.9,60.95,36657.0,57.571,57.5804,57.4296,57.4767,36657.0
2017-05-19 15:30:00,60.94,61.33,60.93,61.29,134289.0,57.4673,57.8351,57.4579,57.7973,134289.0
2017-05-22 09:30:00,61.47,61.64,61.35,61.61,24669.0,57.9671,58.1274,57.8539,58.0991,24669.0
2017-05-22 10:00:00,61.61,61.75,61.51,61.63,19872.0,58.0991,58.2311,58.0048,58.118,19872.0
2017-05-22 10:30:00,61.59,61.65,61.57,61.65,10900.5,58.0802,58.1368,58.0614,58.1368,10900.5
2017-05-22 11:00:00,61.63,61.69,61.54,61.63,11424.0,58.118,58.1745,58.0331,58.118,11424.0
2017-05-22 11:30:00,61.65,61.66,61.49,61.58,14457.0,58.1368,58.1463,57.9859,58.0708,14457.0
2017-05-22 12:00:00,61.57,61.59,61.41,61.42,13933.5,58.0614,58.0802,57.9105,57.9199,13933.5
2017-05-22 12:30:00,61.43,61.43,61.35,61.39,15603.0,57.9294,57.9294,57.8539,57.8916,15603.0
2017-05-22 13:00:00,61.39,61.57,61.38,61.56,8137.5,57.8916,58.0614,57.8822,58.052,8137.5
2017-05-22 13:30:00,61.59,61.61,61.49,61.55,13788.0,58.0802,58.0991,57.9859,58.0425,13788.0
2017-05-22 14:00:00,61.56,61.65,61.53,61.63,12874.5,58.052,58.1368,58.0237,58.118,12874.5
2017-05-22 14:30:00,61.61,61.66,61.54,61.59,16618.5,58.0991,58.1463,58.0331,58.0802,16618.5
2017-05-22 15:00:00,61.59,61.61,61.53,61.59,19711.5,58.0802,58.0991,58.0237,58.0802,19711.5
2017-05-22 15:30:00,61.59,61.66,61.57,61.64,58510.5,58.0802,58.1463,58.0614,58.1274,58510.5
2017-05-23 09:30:00,61.72,61.93,61.49,61.49,20137.5,58.2028,58.4009,57.9859,57.9859,20137.5
2017-05-23 10:00:00,61.49,61.91,61.49,61.9,13687.5,57.9859,58.382,57.9859,58.3726,13687.5
2017-05-23 10:30:00,61.9,61.97,61.81,61.95,55335.0,58.3726,58.4386,58.2877,58.4197,55335.0
2017-05-23 11:00:00,61.93,61.93,61.82,61.86,12775.5,58.4009,58.4009,58.2971,58.3349,12775.5
2017-05-23 11:30:00,61.88,61.94,61.8,61.8,14592.0,58.3537,58.4103,58.2783,58.2783,14592.0
2017-05-23 12:00:00,61.82,61.85,61.71,61.73,15166.5,58.2971,58.3254,58.1934,58.2123,15166.5
2017-05-23 12:30:00,61.74,61.74,61.65,61.65,9304.5,58.2217,58.2217,58.1368,58.1368,9304.5
2017-05-23 13:00:00,61.67,61.68,61.61,61.61,13950.0,58.1557,58.1651,58.0991,58.0991,13950.0
2017-05-23 13:30:00,61.62,61.63,61.5,61.5,8100.0,58.1085,58.118,57.9954,57.9954,8100.0
2017-05-23 14:00:00,61.49,61.55,61.49,61.55,12342.0,57.9859,58.0425,57.9859,58.0425,12342.0
2017-05-23 14:30:00,61.54,61.6,61.53,61.56,21499.5,58.0331,58.0897,58.0237,58.052,21499.5
2017-05-23 15:00:00,61.55,61.64,61.55,61.63,29325.0,58.0425,58.1274,58.0425,58.118,29325.0
2017-05-23 15:30:00,61.63,61.67,61.57,61.6,83659.5,58.118,58.1557,58.0614,58.0897,83659.5
2017-05-24 09:30:00,61.93,61.95,61.8,61.85,14038.5,58.4009,58.4197,58.2783,58.3254,14038.5
2017-05-24 10:00:00,61.85,61.97,61.78,61.87,29776.5,58.3254,58.4386,58.2594,58.3443,29776.5
2017-05-24 10:30:00,61.89,61.97,61.86,61.91,71536.5,58.3631,58.4386,58.3349,58.382,71536.5
2017-05-24 11:00:00,61.93,62.02,61.91,61.97,91615.5,58.4009,58.4857,58.382,58.4386,91615.5
2017-05-24 11:30:00,61.96,62.07,61.95,61.97,78181.5,58.4292,58.5329,58.4197,58.4386,78181.5
2017-05-24 12:00:00,61.97,61.99,61.93,61.95,27850.5,58.4386,58.4574,58.4009,58.4197,27850.5
2017-05-24 12:30:00,61.95,61.97,61.9,61.93,15180.0,58.4197,58.4386,58.3726,58.4009,15180.0
2017-05-24 13:00:00,61.94,61.97,61.9,61.94,22231.5,58.4103,58.4386,58.3726,58.4103,22231.5
2017-05-24 13:30:00,61.95,61.98,61.87,61.9,22936.5,58.4197,58.448,58.3443,58.3726,22936.5
2017-05-24 14:00:00,61.92,61.99,61.92,61.95,37584.0,58.3914,58.4574,58.3914,58.4197,37584.0
2017-05-24 14:30:00,61.93,61.98,61.93,61.94,21984.0,58.4009,58.448,58.4009,58.4103,21984.0
2017-05-24 15:00:00,61.95,61.98,61.9,61.97,32397.0,58.4197,58.448,58.3726,58.4386,32397.0
2017-05-24 15:30:00,61.97,62.09,61.95,62.09,190222.5,58.4386,58.5517,58.4197,58.5517,190222.5
2017-05-25 09:30:00,62.2,62.6,62.2,62.37,32427.0,58.6555,59.0327,58.6555,58.8158,32427.0
2017-05-25 10:00:00,62.37,62.48,62.29,62.4,24000.0,58.8158,58.9195,58.7404,58.8441,24000.0
2017-05-25 10:30:00,62.39,62.41,62.3,62.34,23526.0,58.8347,58.8535,58.7498,58.7875,23526.0
2017-05-25 11:00:00,62.37,62.43,62.29,62.3,25741.5,58.8158,58.8724,58.7404,58.7498,25741.5
2017-05-25 11:30:00,62.32,62.43,62.31,62.36,20713.5,58.7686,58.8724,58.7592,58.8064,20713.5
2017-05-25 12:00:00,62.35,62.45,62.25,62.43,39648.0,58.7969,58.8912,58.7026,58.8724,39648.0
2017-05-25 12:30:00,62.44,62.54,62.41,62.42,22905.0,58.8818,58.9761,58.8535,58.8629,22905.0
2017-05-25 13:00:00,62.43,62.51,62.38,62.49,24763.5,58.8724,58.9478,58.8252,58.929,24763.5
2017-05-25 13:30:00,62.51,62.67,62.49,62.66,26061.0,58.9478,59.0987,58.929,59.0893,26061.0
2017-05-25 14:00:00,62.66,62.77,62.65,62.65,27925.5,59.0893,59.193,59.0798,59.0798,27925.5
2017-05-25 14:30:00,62.65,62.67,62.57,62.58,23542.5,59.0798,59.0987,59.0044,59.0138,23542.5
2017-05-25 15:00:00,62.59,62.61,62.45,62.49,43389.0,59.0233,59.0421,58.8912,58.929,43389.0
2017-05-25 15:30:00,62.47,62.66,62.41,62.53,134274.0,58.9101,59.0893,58.8535,58.9667,134274.0
2017-05-26 09:30:00,62.45,62.93,62.3,62.87,20536.5,58.8912,59.3439,58.7498,59.2873,20536.5
2017-05-26 10:00:00,62.83,62.83,62.67,62.74,6592.5,59.2496,59.2496,59.0987,59.1647,6592.5
2017-05-26 10:30:00,62.74,62.83,62.67,62.83,12238.5,59.1647,59.2496,59.0987,59.2496,12238.5
2017-05-26 11:00:00,62.82,62.97,62.77,62.97,26440.5,59.2401,59.3816,59.193,59.3816,26440.5
2017-05-26 11:30:00,62.92,63.03,62.92,62.95,20485.5,59.3345,59.4382,59.3345,59.3627,20485.5
2017-05-26 12:00:00,62.92,63.11,62.91,63.07,21876.0,59.3345,59.5136,59.325,59.4759,21876.0
2017-05-26 12:30:00,63.09,63.22,63.09,63.22,21700.5,59.4948,59.6174,59.4948,59.6174,21700.5
2017-05-26 13:00:00,63.24,63.27,63.19,63.27,24478.5,59.6362,59.6645,59.5891,59.6645,24478.5
2017-05-26 13:30:00,63.29,63.29,63.08,63.08,28854.0,59.6834,59.6834,59.4853,59.4853,28854.0
2017-05-26 14:00:00,63.07,63.17,63.03,63.03,30124.5,59.4759,59.5702,59.4382,59.4382,30124.5
2017-05-26 14:30:00,63.03,63.07,62.94,62.94,42777.0,59.4382,59.4759,59.3533,59.3533,42777.0
2017-05-26 15:00:00,62.94,62.97,62.87,62.91,38076.0,59.3533,59.3816,59.2873,59.325,38076.0
2017-05-26 15:30:00,62.91,63.01,62.87,62.93,87552.0,59.325,59.4193,59.2873,59.3439,87552.0
2017-05-30 09:30:00,62.59,62.71,62.43,62.67,37072.5,59.0233,59.1364,58.8724,59.0987,37072.5
2017-05-30 10:00:00,62.65,62.89,62.63,62.89,45831.0,59.0798,59.3062,59.061,59.3062,45831.0
2017-05-30 10:30:00,62.89,63.03,62.89,62.91,27016.5,59.3062,59.4382,59.3062,59.325,27016.5
2017-05-30 11:00:00,62.89,62.91,62.58,62.68,45135.0,59.3062,59.325,59.0138,59.1081,45135.0
2017-05-30 11:30:00,62.73,62.83,62.69,62.81,10050.0,59.1553,59.2496,59.1176,59.2307,10050.0
2017-05-30 12:00:00,62.83,62.83,62.73,62.74,12421.5,59.2496,59.2496,59.1553,59.1647,12421.5
2017-05-30 12:30:00,62.77,62.77,62.65,62.67,11400.0,59.193,59.193,59.0798,59.0987,11400.0
2017-05-30 13:00:00,62.7,62.83,62.69,62.83,8860.5,59.127,59.2496,59.1176,59.2496,8860.5
2017-05-30 13:30:00,62.82,62.83,62.79,62.81,10950.0,59.2401,59.2496,59.2119,59.2307,10950.0
2017-05-30 14:00:00,62.83,62.87,62.81,62.87,10588.5,59.2496,59.2873,59.2307,59.2873,10588.5
2017-05-30 14:30:00,62.88,62.97,62.88,62.93,14737.5,59.2967,59.3816,59.2967,59.3439,14737.5
2017-05-30 15:00:00,62.92,62.99,62.9,62.96,29103.0,59.3345,59.4005,59.3156,59.3722,29103.0
2017-05-30 15:30:00,62.96,63.15,62.9,63.08,104683.5,59.3722,59.5513,59.3156,59.4853,104683.5
2017-05-31 09:30:00,63.17,63.28,62.95,62.96,61966.5,59.5702,59.6739,59.3627,59.3722,61966.5
2017-05-31 10:00:00,62.96,62.99,62.71,62.79,88650.0,59.3722,59.4005,59.1364,59.2119,88650.0
2017-05-31 10:30:00,62.79,62.85,62.73,62.85,172737.0,59.2119,59.2684,59.1553,59.2684,172737.0
2017-05-31 11:00:00,62.84,62.87,62.83,62.83,18886.5,59.259,59.2873,59.2496,59.2496,18886.5
2017-05-31 11:30:00,62.83,62.85,62.73,62.85,25579.5,59.2496,59.2684,59.1553,59.2684,25579.5
2017-05-31 12:00:00,62.86,62.9,62.81,62.86,30580.5,59.2779,59.3156,59.2307,59.2779,30580.5
2017-05-31 12:30:00,62.86,63.0,62.85,62.93,31437.0,59.2779,59.4099,59.2684,59.3439,31437.0
2017-05-31 13:00:00,62.93,63.07,62.93,63.01,35230.5,59.3439,59.4759,59.3439,59.4193,35230.5
2017-05-31 13:30:00,63.0,63.0,62.85,63.0,69478.5,59.4099,59.4099,59.2684,59.4099,69478.5
2017-05-31 14:00:00,63.01,63.11,62.92,63.08,75417.0,59.4193,59.5136,59.3345,59.4853,75417.0
2017-05-31 14:30:00,63.08,63.2,63.07,63.09,88867.5,59.4853,59.5985,59.4759,59.4948,88867.5
2017-05-31 15:00:00,63.09,63.26,63.07,63.25,130249.5,59.4948,59.6551,59.4759,59.6456,130249.5
2017-05-31 15:30:00,63.25,63.47,63.21,63.43,205965.0,59.6456,59.8531,59.6079,59.8154,205965.0
2017-06-01 09:30:00,63.68,63.93,63.52,63.65,64299.0,60.0511,60.2869,59.9003,60.0229,64299.0
2017-06-01 10:00:00,63.69,63.95,63.61,63.89,143773.5,60.0606,60.3058,59.9851,60.2492,143773.5
2017-06-01 10:30:00,63.87,64.06,63.86,64.05,37503.0,60.2303,60.4095,60.2209,60.4001,37503.0
2017-06-01 11:00:00,64.05,64.15,63.9,64.01,36459.0,60.4001,60.4944,60.2586,60.3623,36459.0
2017-06-01 11:30:00,64.05,64.33,64.05,64.31,47163.0,60.4001,60.6641,60.4001,60.6452,47163.0
2017-06-01 12:00:00,64.29,64.29,64.15,64.17,20413.5,60.6264,60.6264,60.4944,60.5132,20413.5
2017-06-01 12:30:00,64.17,64.2,64.14,64.19,32649.0,60.5132,60.5415,60.4849,60.5321,32649.0
2017-06-01 13:00:00,64.19,64.32,64.17,64.27,56976.0,60.5321,60.6547,60.5132,60.6075,56976.0
2017-06-01 13:30:00,64.29,64.33,64.21,64.33,26235.0,60.6264,60.6641,60.5509,60.6641,26235.0
2017-06-01 14:00:00,64.33,64.5,64.28,64.43,40027.5,60.6641,60.8244,60.6169,60.7584,40027.5
2017-06-01 14:30:00,64.45,64.48,64.36,64.46,51699.0,60.7773,60.8056,60.6924,60.7867,51699.0
2017-06-01 15:00:00,64.49,64.69,64.47,64.69,53254.5,60.815,61.0036,60.7961,61.0036,53254.5
2017-06-01 15:30:00,64.69,64.79,64.58,64.76,183976.5,61.0036,61.0979,60.8999,61.0696,183976.5
2017-06-02 09:30:00,64.97,64.97,64.52,64.54,89134.5,61.2676,61.2676,60.8433,60.8621,89134.5
2017-06-02 10:00:00,64.52,64.59,64.37,64.55,110641.5,60.8433,60.9093,60.7018,60.8716,110641.5
2017-06-02 10:30:00,64.58,64.68,64.56,64.6,56320.5,60.8999,60.9942,60.881,60.9187,56320.5
2017-06-02 11:00:00,64.59,64.75,64.57,64.72,44707.5,60.9093,61.0602,60.8904,61.0319,44707.5
2017-06-02 11:30:00,64.7,64.7,64.57,64.62,49177.5,61.013,61.013,60.8904,60.9376,49177.5
2017-06-02 12:00:00,64.65,64.66,64.51,64.59,63541.5,60.9659,60.9753,60.8338,60.9093,63541.5
2017-06-02 12:30:00,64.59,64.8,64.57,64.75,94257.0,60.9093,61.1073,60.8904,61.0602,94257.0
2017-06-02 13:00:00,64.75,64.75,64.51,64.57,53683.5,61.0602,61.0602,60.8338,60.8904,53683.5
2017-06-02 13:30:00,64.54,64.85,64.54,64.85,58857.0,60.8621,61.1545,60.8621,61.1545,58857.0
2017-06-02 14:00:00,64.85,64.9,64.71,64.83,33259.5,61.1545,61.2016,61.0224,61.1356,33259.5
2017-06-02 14:30:00,64.83,64.83,64.67,64.67,28725.0,61.1356,61.1356,60.9847,60.9847,28725.0
2017-06-02 15:00:00,64.67,64.84,64.67,64.79,69063.0,60.9847,61.145,60.9847,61.0979,69063.0
2017-06-02 15:30:00,64.79,64.82,64.6,64.63,83115.0,61.0979,61.1262,60.9187,60.947,83115.0
2017-06-05 09:30:00,64.69,64.73,64.42,64.61,26905.5,61.0036,61.0413,60.749,60.9281,26905.5
2017-06-05 10:00:00,64.57,64.68,64.48,64.53,62035.5,60.8904,60.9942,60.8056,60.8527,62035.5
2017-06-05 10:30:00,64.55,64.57,64.31,64.32,21025.5,60.8716,60.8904,60.6452,60.6547,21025.5
2017-06-05 11:00:00,64.32,64.33,64.11,64.11,22257.0,60.6547,60.6641,60.4566,60.4566,22257.0
2017-06-05 11:30:00,64.12,64.16,64.08,64.15,14820.0,60.4661,60.5038,60.4283,60.4944,14820.0
2017-06-05 12:00:00,64.15,64.17,64.01,64.04,46228.5,60.4944,60.5132,60.3623,60.3906,46228.5
2017-06-05 12:30:00,64.03,64.22,63.99,64.11,33898.5,60.3812,60.5604,60.3435,60.4566,33898.5
2017-06-05 13:00:00,64.11,64.28,64.11,64.18,21502.5,60.4566,60.6169,60.4566,60.5226,21502.5
2017-06-05 13:30:00,64.21,64.33,64.15,64.31,32499.0,60.5509,60.6641,60.4944,60.6452,32499.0
2017-06-05 14:00:00,64.33,64.41,64.25,64.41,49435.5,60.6641,60.7395,60.5887,60.7395,49435.5
2017-06-05 14:30:00,64.41,64.52,64.41,64.43,42580.5,60.7395,60.8433,60.7395,60.7584,42580.5
2017-06-05 15:00:00,64.44,64.51,64.31,64.48,62053.5,60.7678,60.8338,60.6452,60.8056,62053.5
2017-06-05 15:30:00,64.49,64.51,64.19,64.19,156522.0,60.815,60.8338,60.5321,60.5321,156522.0
2017-06-06 09:30:00,64.13,64.32,64.09,64.27,38757.0,60.4755,60.6547,60.4378,60.6075,38757.0
2017-06-06 10:00:00,64.25,64.28,63.88,64.0,191295.0,60.5887,60.6169,60.2397,60.3529,191295.0
2017-06-06 10:30:00,64.02,64.06,63.89,63.96,52195.5,60.3718,60.4095,60.2492,60.3152,52195.5
2017-06-06 11:00:00,63.97,64.04,63.96,63.99,63114.0,60.3246,60.3906,60.3152,60.3435,63114.0
2017-06-06 11:30:00,64.0,64.17,63.97,64.06,202830.0,60.3529,60.5132,60.3246,60.4095,202830.0
2017-06-06 12:00:00,64.05,64.16,64.03,64.1,21720.0,60.4001,60.5038,60.3812,60.4472,21720.0
2017-06-06 12:30:00,64.13,64.15,64.03,64.15,52783.5,60.4755,60.4944,60.3812,60.4944,52783.5
2017-06-06 13:00:00,64.13,64.16,64.06,64.1,40569.0,60.4755,60.5038,60.4095,60.4472,40569.0
2017-06-06 13:30:00,64.11,64.15,64.09,64.13,29361.0,60.4566,60.4944,60.4378,60.4755,29361.0
2017-06-06 14:00:00,64.13,64.23,64.09,64.17,53046.0,60.4755,60.5698,60.4378,60.5132,53046.0
2017-06-06 14:30:00,64.15,64.16,64.07,64.1,35910.0,60.4944,60.5038,60.4189,60.4472,35910.0
2017-06-06 15:00:00,64.09,64.15,64.06,64.07,51828.0,60.4378,60.4944,60.4095,60.4189,51828.0
2017-06-06 15:30:00,64.08,64.09,63.96,64.0,150676.5,60.4283,60.4378,60.3152,60.3529,150676.5
2017-06-07 09:30:00,64.2,64.2,64.04,64.07,29889.0,60.5415,60.5415,60.3906,60.4189,29889.0
2017-06-07 10:00:00,64.04,64.14,64.03,64.05,78970.5,60.3906,60.4849,60.3812,60.4001,78970.5
2017-06-07 10:30:00,64.05,64.14,63.97,64.03,99637.5,60.4001,60.4849,60.3246,60.3812,99637.5
2017-06-07 11:00:00,64.02,64.05,63.87,63.87,28006.5,60.3718,60.4001,60.2303,60.2303,28006.5
2017-06-07 11:30:00,63.86,64.03,63.86,64.02,44050.5,60.2209,60.3812,60.2209,60.3718,44050.5
2017-06-07 12:00:00,64.02,64.07,63.92,63.93,25051.5,60.3718,60.4189,60.2775,60.2869,25051.5
2017-06-07 12:30:00,63.93,64.02,63.92,63.98,27093.0,60.2869,60.3718,60.2775,60.334,27093.0
2017-06-07 13:00:00,63.99,64.06,63.97,64.04,24421.5,60.3435,60.4095,60.3246,60.3906,24421.5
2017-06-07 13:30:00,64.04,64.07,63.97,64.05,25050.0,60.3906,60.4189,60.3246,60.4001,25050.0
2017-06-07 14:00:00,64.09,64.09,64.01,64.01,42901.5,60.4378,60.4378,60.3623,60.3623,42901.5
2017-06-07 14:30:00,64.02,64.13,64.02,64.07,29238.0,60.3718,60.4755,60.3718,60.4189,29238.0
2017-06-07 15:00:00,64.07,64.1,63.99,64.07,37132.5,60.4189,60.4472,60.3435,60.4189,37132.5
2017-06-07 15:30:00,64.07,64.2,64.01,64.03,177832.5,60.4189,60.5415,60.3623,60.3812,177832.5
2017-06-08 09:30:00,64.03,64.26,63.62,63.62,48160.5,60.3812,60.5981,59.9946,59.9946,48160.5
2017-06-08 10:00:00,63.65,63.77,63.6,63.63,18889.5,60.0229,60.136,59.9757,60.004,18889.5
2017-06-08 10:30:00,63.61,63.67,63.51,63.52,38725.5,59.9851,60.0417,59.8908,59.9003,38725.5
2017-06-08 11:00:00,63.53,63.61,63.41,63.44,46743.0,59.9097,59.9851,59.7965,59.8248,46743.0
2017-06-08 11:30:00,63.44,63.57,63.4,63.56,57195.0,59.8248,59.9474,59.7871,59.938,57195.0
2017-06-08 12:00:00,63.57,63.63,63.48,63.48,28731.0,59.9474,60.004,59.8625,59.8625,28731.0
2017-06-08 12:30:00,63.51,63.51,63.45,63.49,19665.0,59.8908,59.8908,59.8342,59.872,19665.0
2017-06-08 13:00:00,63.47,63.49,63.29,63.31,32485.5,59.8531,59.872,59.6834,59.7022,32485.5
2017-06-08 13:30:00,63.31,63.57,63.29,63.57,20526.0,59.7022,59.9474,59.6834,59.9474,20526.0
2017-06-08 14:00:00,63.55,63.59,63.44,63.45,25473.0,59.9285,59.9663,59.8248,59.8342,25473.0
2017-06-08 14:30:00,63.47,63.53,63.45,63.51,22539.0,59.8531,59.9097,59.8342,59.8908,22539.0
2017-06-08 15:00:00,63.5,63.61,63.49,63.52,41695.5,59.8814,59.9851,59.872,59.9003,41695.5
2017-06-08 15:30:00,63.52,63.7,63.49,63.68,82809.0,59.9003,60.07,59.872,60.0511,82809.0
2017-06-09 09:30:00,63.73,63.93,63.31,63.57,27394.5,60.0983,60.2869,59.7022,59.9474,27394.5
2017-06-09 10:00:00,63.53,63.72,63.49,63.7,31677.0,59.9097,60.0889,59.872,60.07,31677.0
2017-06-09 10:30:00,63.68,63.81,63.61,63.69,21544.5,60.0511,60.1737,59.9851,60.0606,21544.5
2017-06-09 11:00:00,63.67,63.75,63.64,63.72,16483.5,60.0417,60.1172,60.0134,60.0889,16483.5
2017-06-09 11:30:00,63.72,63.83,63.66,63.83,34236.0,60.0889,60.1926,60.0323,60.1926,34236.0
2017-06-09 12:00:00,63.84,63.9,63.66,63.67,28249.5,60.202,60.2586,60.0323,60.0417,28249.5
2017-06-09 12:30:00,63.67,63.84,63.65,63.81,44820.0,60.0417,60.202,60.0229,60.1737,44820.0
2017-06-09 13:00:00,63.84,63.84,63.78,63.83,53290.5,60.202,60.202,60.1454,60.1926,53290.5
2017-06-09 13:30:00,63.81,63.91,63.59,63.59,37720.5,60.1737,60.268,59.9663,59.9663,37720.5
2017-06-09 14:00:00,63.59,63.71,63.58,63.62,21517.5,59.9663,60.0794,59.9568,59.9946,21517.5
2017-06-09 14:30:00,63.64,63.65,63.39,63.48,44589.0,60.0134,60.0229,59.7777,59.8625,44589.0
2017-06-09 15:00:00,63.5,63.69,63.49,63.69,54705.0,59.8814,60.0606,59.872,60.0606,54705.0
2017-06-09 15:30:00,63.68,63.7,63.58,63.67,116703.0,60.0511,60.07,59.9568,60.0417,116703.0
2017-06-12 09:30:00,65.87,65.9,64.27,64.46,322626.0,62.1163,62.1446,60.6075,60.7867,322626.0
2017-06-12 10:00:00,64.47,64.79,64.26,64.5,168010.5,60.7961,61.0979,60.5981,60.8244,168010.5
2017-06-12 10:30:00,64.52,64.59,64.37,64.49,99895.5,60.8433,60.9093,60.7018,60.815,99895.5
2017-06-12 11:00:00,64.49,64.66,64.41,64.6,110560.5,60.815,60.9753,60.7395,60.9187,110560.5
2017-06-12 11:30:00,64.59,64.7,64.58,64.63,128305.5,60.9093,61.013,60.8999,60.947,128305.5
2017-06-12 12:00:00,64.65,64.93,64.62,64.71,116926.5,60.9659,61.2299,60.9376,61.0224,116926.5
2017-06-12 12:30:00,64.72,64.72,64.58,64.71,115452.0,61.0319,61.0319,60.8999,61.0224,115452.0
2017-06-12 13:00:00,64.71,65.02,64.63,64.97,134787.0,61.0224,61.3148,60.947,61.2676,134787.0
2017-06-12 13:30:00,64.99,65.0,64.73,64.85,131878.5,61.2865,61.2959,61.0413,61.1545,131878.5
2017-06-12 14:00:00,64.86,65.0,64.75,64.92,283780.5,61.1639,61.2959,61.0602,61.2205,283780.5
2017-06-12 14:30:00,64.92,65.19,64.91,65.06,169033.5,61.2205,61.4751,61.211,61.3525,169033.5
2017-06-12 15:00:00,65.05,65.16,65.03,65.06,170023.5,61.3431,61.4468,61.3242,61.3525,170023.5
2017-06-12 15:30:00,65.07,65.23,64.99,65.11,439618.5,61.3619,61.5128,61.2865,61.3997,439618.5
2017-06-13 09:30:00,65.57,65.83,65.14,65.18,114117.0,61.8334,62.0786,61.4279,61.4657,114117.0
2017-06-13 10:00:00,65.18,65.65,65.14,65.55,85728.0,61.4657,61.9089,61.4279,61.8146,85728.0
2017-06-13 10:30:00,65.56,65.87,65.51,65.51,191448.0,61.824,62.1163,61.7769,61.7769,191448.0
2017-06-13 11:00:00,65.51,65.95,65.51,65.87,112989.0,61.7769,62.1918,61.7769,62.1163,112989.0
2017-06-13 11:30:00,65.88,65.98,65.85,65.97,89586.0,62.1258,62.2201,62.0975,62.2106,89586.0
2017-06-13 12:00:00,65.97,66.15,65.95,66.01,81696.0,62.2106,62.3804,62.1918,62.2484,81696.0
2017-06-13 12:30:00,66.0,66.13,65.97,66.12,128362.5,62.2389,62.3615,62.2106,62.3521,128362.5
2017-06-13 13:00:00,66.09,66.31,66.09,66.11,106935.0,62.3238,62.5313,62.3238,62.3427,106935.0
2017-06-13 13:30:00,66.11,66.19,66.05,66.16,73321.5,62.3427,62.4181,62.2861,62.3898,73321.5
2017-06-13 14:00:00,66.15,66.22,66.12,66.15,105588.0,62.3804,62.4464,62.3521,62.3804,105588.0
2017-06-13 14:30:00,66.15,66.16,65.91,65.96,111867.0,62.3804,62.3898,62.1541,62.2012,111867.0
2017-06-13 15:00:00,65.94,66.1,65.86,66.08,141735.0,62.1824,62.3332,62.1069,62.3144,141735.0
2017-06-13 15:30:00,66.09,66.13,65.89,66.01,380050.5,62.3238,62.3615,62.1352,62.2484,380050.5
2017-06-14 09:30:00,66.25,66.55,66.12,66.33,244290.0,62.4747,62.7576,62.3521,62.5501,244290.0
2017-06-14 10:00:00,66.35,66.56,66.28,66.35,118728.0,62.569,62.767,62.503,62.569,118728.0
2017-06-14 10:30:00,66.37,66.41,66.05,66.06,95824.5,62.5878,62.6256,62.2861,62.2955,95824.5
2017-06-14 11:00:00,66.06,66.23,66.03,66.13,115264.5,62.2955,62.4558,62.2672,62.3615,115264.5
2017-06-14 11:30:00,66.15,66.22,66.01,66.17,102625.5,62.3804,62.4464,62.2484,62.3992,102625.5
2017-06-14 12:00:00,66.17,66.35,66.13,66.19,142338.0,62.3992,62.569,62.3615,62.4181,142338.0
2017-06-14 12:30:00,66.18,66.27,66.13,66.19,89655.0,62.4087,62.4935,62.3615,62.4181,89655.0
2017-06-14 13:00:00,66.19,66.33,66.19,66.31,121423.5,62.4181,62.5501,62.4181,62.5313,121423.5
2017-06-14 13:30:00,66.31,66.34,66.23,66.25,104530.5,62.5313,62.5596,62.4558,62.4747,104530.5
2017-06-14 14:00:00,66.25,66.31,66.07,66.17,183520.5,62.4747,62.5313,62.3049,62.3992,183520.5
2017-06-14 14:30:00,66.19,66.21,65.95,65.95,67377.0,62.4181,62.437,62.1918,62.1918,67377.0
2017-06-14 15:00:00,65.97,66.24,65.85,66.17,104113.5,62.2106,62.4653,62.0975,62.3992,104113.5
2017-06-14 15:30:00,66.17,66.29,66.06,66.09,357619.5,62.3992,62.5124,62.2955,62.3238,357619.5
2017-06-15 09:30:00,65.73,66.1,65.69,66.01,117171.0,61.9843,62.3332,61.9466,62.2484,117171.0
2017-06-15 10:00:00,66.02,66.26,65.95,66.18,284988.0,62.2578,62.4841,62.1918,62.4087,284988.0
2017-06-15 10:30:00,66.2,66.28,65.77,65.83,67494.0,62.4275,62.503,62.022,62.0786,67494.0
2017-06-15 11:00:00,65.85,65.85,65.67,65.77,62380.5,62.0975,62.0975,61.9277,62.022,62380.5
2017-06-15 11:30:00,65.79,65.89,65.78,65.84,33871.5,62.0409,62.1352,62.0315,62.0881,33871.5
2017-06-15 12:00:00,65.83,65.87,65.59,65.61,102957.0,62.0786,62.1163,61.8523,61.8712,102957.0
2017-06-15 12:30:00,65.62,65.84,65.59,65.83,55878.0,61.8806,62.0881,61.8523,62.0786,55878.0
2017-06-15 13:00:00,65.82,65.85,65.71,65.76,58173.0,62.0692,62.0975,61.9655,62.0126,58173.0
2017-06-15 13:30:00,65.77,65.8,65.72,65.74,96822.0,62.022,62.0503,61.9749,61.9938,96822.0
2017-06-15 14:00:00,65.74,65.88,65.59,65.81,101284.5,61.9938,62.1258,61.8523,62.0598,101284.5
2017-06-15 14:30:00,65.81,65.91,65.74,65.81,67324.5,62.0598,62.1541,61.9938,62.0598,67324.5
2017-06-15 15:00:00,65.79,65.99,65.79,65.95,87195.0,62.0409,62.2295,62.0409,62.1918,87195.0
2017-06-15 15:30:00,65.95,66.04,65.91,66.03,373872.0,62.1918,62.2767,62.1541,62.2672,373872.0
2017-06-16 09:30:00,66.26,66.27,65.67,65.69,131562.0,62.4841,62.4935,61.9277,61.9466,131562.0
2017-06-16 10:00:00,65.75,65.89,65.67,65.78,83908.5,62.0032,62.1352,61.9277,62.0315,83908.5
2017-06-16 10:30:00,65.79,65.81,65.46,65.53,31080.0,62.0409,62.0598,61.7297,61.7957,31080.0
2017-06-16 11:00:00,65.51,65.63,65.45,65.55,31216.5,61.7769,61.89,61.7203,61.8146,31216.5
2017-06-16 11:30:00,65.54,65.54,65.28,65.3,49293.0,61.8051,61.8051,61.56,61.5788,49293.0
2017-06-16 12:00:00,65.33,65.45,65.25,65.44,97221.0,61.6071,61.7203,61.5317,61.7108,97221.0
2017-06-16 12:30:00,65.45,65.59,65.45,65.51,42924.0,61.7203,61.8523,61.7203,61.7769,42924.0
2017-06-16 13:00:00,65.52,65.52,65.39,65.44,29028.0,61.7863,61.7863,61.6637,61.7108,29028.0
2017-06-16 13:30:00,65.45,65.51,65.4,65.41,48636.0,61.7203,61.7769,61.6731,61.6826,48636.0
2017-06-16 14:00:00,65.39,65.51,65.34,65.51,43218.0,61.6637,61.7769,61.6165,61.7769,43218.0
2017-06-16 14:30:00,65.47,65.47,65.25,65.35,50544.0,61.7391,61.7391,61.5317,61.626,50544.0
2017-06-16 15:00:00,65.34,65.74,65.27,65.73,105991.5,61.6165,61.9938,61.5505,61.9843,105991.5
2017-06-16 15:30:00,65.73,67.06,65.56,66.82,2880553.5,61.9843,63.2385,61.824,63.0122,2880553.5
2017-06-19 09:30:00,66.78,66.78,65.65,65.76,134089.0,62.9745,62.9745,61.9089,62.0126,134089.0
2017-06-19 10:00:00,65.77,65.79,65.53,65.58,146685.0,62.022,62.0409,61.7957,61.8429,146685.0
2017-06-19 10:30:00,65.58,65.77,65.53,65.72,78965.0,61.8429,62.022,61.7957,61.9749,78965.0
2017-06-19 11:00:00,65.72,65.9,65.7,65.84,87079.0,61.9749,62.1446,61.956,62.0881,87079.0
2017-06-19 11:30:00,65.84,65.9,65.79,65.89,44041.0,62.0881,62.1446,62.0409,62.1352,44041.0
2017-06-19 12:00:00,65.9,65.93,65.89,65.93,46397.0,62.1446,62.1729,62.1352,62.1729,46397.0
2017-06-19 12:30:00,65.93,65.93,65.78,65.78,40331.0,62.1729,62.1729,62.0315,62.0315,40331.0
2017-06-19 13:00:00,65.78,65.8,65.66,65.67,32633.0,62.0315,62.0503,61.9183,61.9277,32633.0
2017-06-19 13:30:00,65.67,65.77,65.63,65.64,36095.0,61.9277,62.022,61.89,61.8994,36095.0
2017-06-19 14:00:00,65.63,65.65,65.5,65.58,50211.0,61.89,61.9089,61.7674,61.8429,50211.0
2017-06-19 14:30:00,65.58,65.72,65.58,65.65,64888.0,61.8429,61.9749,61.8429,61.9089,64888.0
2017-06-19 15:00:00,65.64,65.75,65.58,65.72,74880.0,61.8994,62.0032,61.8429,61.9749,74880.0
2017-06-19 15:30:00,65.72,65.77,65.64,65.73,250624.0,61.9749,62.022,61.8994,61.9843,250624.0
2017-06-20 09:30:00,65.65,65.65,65.05,65.22,57846.0,61.9089,61.9089,61.3431,61.5034,57846.0
2017-06-20 10:00:00,65.21,65.22,64.89,65.16,158819.0,61.494,61.5034,61.1922,61.4468,158819.0
2017-06-20 10:30:00,65.15,65.27,65.08,65.16,45755.0,61.4374,61.5505,61.3714,61.4468,45755.0
2017-06-20 11:00:00,65.17,65.26,65.15,65.22,38773.0,61.4562,61.5411,61.4374,61.5034,38773.0
2017-06-20 11:30:00,65.22,65.31,65.06,65.2,39528.0,61.5034,61.5883,61.3525,61.4845,39528.0
2017-06-20 12:00:00,65.2,65.31,65.09,65.13,34756.0,61.4845,61.5883,61.3808,61.4185,34756.0
2017-06-20 12:30:00,65.14,65.33,65.13,65.3,33087.0,61.4279,61.6071,61.4185,61.5788,33087.0
2017-06-20 13:00:00,65.3,65.42,65.24,65.36,34158.0,61.5788,61.692,61.5222,61.6354,34158.0
2017-06-20 13:30:00,65.36,65.58,65.31,65.46,74001.0,61.6354,61.8429,61.5883,61.7297,74001.0
2017-06-20 14:00:00,65.44,65.52,65.27,65.28,46237.0,61.7108,61.7863,61.5505,61.56,46237.0
2017-06-20 14:30:00,65.28,65.36,65.28,65.31,57369.0,61.56,61.6354,61.56,61.5883,57369.0
2017-06-20 15:00:00,65.32,65.34,65.29,65.31,46070.0,61.5977,61.6165,61.5694,61.5883,46070.0
2017-06-20 15:30:00,65.3,65.33,65.1,65.15,171664.0,61.5788,61.6071,61.3902,61.4374,171664.0
2017-06-21 09:30:00,65.02,65.59,65.01,65.16,50467.0,61.3148,61.8523,61.3053,61.4468,50467.0
2017-06-21 10:00:00,65.16,65.26,65.15,65.18,40948.0,61.4468,61.5411,61.4374,61.4657,40948.0
2017-06-21 10:30:00,65.24,65.35,65.21,65.28,51602.0,61.5222,61.626,61.494,61.56,51602.0
2017-06-21 11:00:00,65.3,65.3,65.09,65.09,39803.0,61.5788,61.5788,61.3808,61.3808,39803.0
2017-06-21 11:30:00,65.1,65.19,65.09,65.1,40962.0,61.3902,61.4751,61.3808,61.3902,40962.0
2017-06-21 12:00:00,65.09,65.13,64.99,65.09,67974.0,61.3808,61.4185,61.2865,61.3808,67974.0
2017-06-21 12:30:00,65.09,65.12,65.0,65.1,35094.0,61.3808,61.4091,61.2959,61.3902,35094.0
2017-06-21 13:00:00,65.1,65.2,65.06,65.08,27752.0,61.3902,61.4845,61.3525,61.3714,27752.0
2017-06-21 13:30:00,65.09,65.1,64.98,65.05,33400.0,61.3808,61.3902,61.2771,61.3431,33400.0
2017-06-21 14:00:00,65.05,65.09,65.04,65.05,33479.0,61.3431,61.3808,61.3336,61.3431,33479.0
2017-06-21 14:30:00,65.05,65.08,65.03,65.08,62893.0,61.3431,61.3714,61.3242,61.3714,62893.0
2017-06-21 15:00:00,65.08,65.16,65.04,65.14,45212.0,61.3714,61.4468,61.3336,61.4279,45212.0
2017-06-21 15:30:00,65.14,65.18,65.05,65.18,131342.0,61.4279,61.4657,61.3431,61.4657,131342.0
2017-06-22 09:30:00,65.33,65.46,64.86,64.86,61566.0,61.6071,61.7297,61.1639,61.1639,61566.0
2017-06-22 10:00:00,64.86,64.86,64.41,64.5,77049.0,61.1639,61.1639,60.7395,60.8244,77049.0
2017-06-22 10:30:00,64.49,64.81,64.47,64.81,82243.0,60.815,61.1167,60.7961,61.1167,82243.0
2017-06-22 11:00:00,64.82,64.91,64.71,64.82,45550.0,61.1262,61.211,61.0224,61.1262,45550.0
2017-06-22 11:30:00,64.84,65.14,64.84,65.11,26964.0,61.145,61.4279,61.145,61.3997,26964.0
2017-06-22 12:00:00,65.11,65.12,64.92,65.04,22143.0,61.3997,61.4091,61.2205,61.3336,22143.0
2017-06-22 12:30:00,65.02,65.07,64.93,65.03,21620.0,61.3148,61.3619,61.2299,61.3242,21620.0
2017-06-22 13:00:00,65.04,65.12,64.97,65.01,20761.0,61.3336,61.4091,61.2676,61.3053,20761.0
2017-06-22 13:30:00,65.03,65.1,64.93,65.08,18916.0,61.3242,61.3902,61.2299,61.3714,18916.0
2017-06-22 14:00:00,65.07,65.11,64.96,65.09,19181.0,61.3619,61.3997,61.2582,61.3808,19181.0
2017-06-22 14:30:00,65.09,65.1,64.98,65.09,35514.0,61.3808,61.3902,61.2771,61.3808,35514.0
2017-06-22 15:00:00,65.09,65.22,65.05,65.12,38862.0,61.3808,61.5034,61.3431,61.4091,38862.0
2017-06-22 15:30:00,65.12,65.16,65.03,65.12,122908.0,61.4091,61.4468,61.3242,61.4091,122908.0
2017-06-23 09:30:00,65.13,65.14,64.7,64.88,32300.0,61.4185,61.4279,61.013,61.1828,32300.0
2017-06-23 10:00:00,64.91,65.15,64.91,65.14,38683.0,61.211,61.4374,61.211,61.4279,38683.0
2017-06-23 10:30:00,65.15,65.29,65.04,65.05,26376.0,61.4374,61.5694,61.3336,61.3431,26376.0
2017-06-23 11:00:00,65.06,65.06,64.83,64.92,52805.0,61.3525,61.3525,61.1356,61.2205,52805.0
2017-06-23 11:30:00,64.92,64.95,64.78,64.79,38633.0,61.2205,61.2488,61.0885,61.0979,38633.0
2017-06-23 12:00:00,64.8,64.85,64.73,64.82,42226.0,61.1073,61.1545,61.0413,61.1262,42226.0
2017-06-23 12:30:00,64.82,64.83,64.76,64.83,18417.0,61.1262,61.1356,61.0696,61.1356,18417.0
2017-06-23 13:00:00,64.83,64.93,64.8,64.93,29110.0,61.1356,61.2299,61.1073,61.2299,29110.0
2017-06-23 13:30:00,64.93,64.94,64.81,64.9,24636.0,61.2299,61.2393,61.1167,61.2016,24636.0
2017-06-23 14:00:00,64.9,64.95,64.86,64.9,33343.0,61.2016,61.2488,61.1639,61.2016,33343.0
2017-06-23 14:30:00,64.9,64.97,64.89,64.97,59919.0,61.2016,61.2676,61.1922,61.2676,59919.0
2017-06-23 15:00:00,64.97,65.0,64.85,64.85,47861.0,61.2676,61.2959,61.1545,61.1545,47861.0
2017-06-23 15:30:00,64.86,64.91,64.75,64.86,170711.0,61.1639,61.211,61.0602,61.1639,170711.0
2017-06-26 09:30:00,65.09,65.34,64.86,64.9,38250.0,61.3808,61.6165,61.1639,61.2016,38250.0
2017-06-26 10:00:00,64.92,64.93,64.63,64.83,14842.0,61.2205,61.2299,60.947,61.1356,14842.0
2017-06-26 10:30:00,64.81,64.83,64.46,64.55,25632.0,61.1167,61.1356,60.7867,60.8716,25632.0
2017-06-26 11:00:00,64.55,64.66,64.45,64.54,18368.0,60.8716,60.9753,60.7773,60.8621,18368.0
2017-06-26 11:30:00,64.53,64.59,64.4,64.55,12210.0,60.8527,60.9093,60.7301,60.8716,12210.0
2017-06-26 12:00:00,64.53,64.59,64.47,64.51,21585.0,60.8527,60.9093,60.7961,60.8338,21585.0
2017-06-26 12:30:00,64.51,64.53,64.31,64.49,51064.0,60.8338,60.8527,60.6452,60.815,51064.0
2017-06-26 13:00:00,64.49,64.54,64.36,64.41,27816.0,60.815,60.8621,60.6924,60.7395,27816.0
2017-06-26 13:30:00,64.43,64.55,64.43,64.52,30300.0,60.7584,60.8716,60.7584,60.8433,30300.0
2017-06-26 14:00:00,64.52,64.52,64.38,64.5,52284.0,60.8433,60.8433,60.7113,60.8244,52284.0
2017-06-26 14:30:00,64.48,64.56,64.48,64.55,39090.0,60.8056,60.881,60.8056,60.8716,39090.0
2017-06-26 15:00:00,64.56,64.67,64.53,64.6,32935.0,60.881,60.9847,60.8527,60.9187,32935.0
2017-06-26 15:30:00,64.6,64.7,64.55,64.55,114699.0,60.9187,61.013,60.8716,60.8716,114699.0
2017-06-27 09:30:00,64.81,64.85,64.12,64.39,35145.0,61.1167,61.1545,60.4661,60.7207,35145.0
2017-06-27 10:00:00,64.39,64.6,64.38,64.57,25805.0,60.7207,60.9187,60.7113,60.8904,25805.0
2017-06-27 10:30:00,64.6,64.78,64.55,64.77,25050.0,60.9187,61.0885,60.8716,61.079,25050.0
2017-06-27 11:00:00,64.77,65.0,64.73,64.85,57788.0,61.079,61.2959,61.0413,61.1545,57788.0
2017-06-27 11:30:00,64.83,64.86,64.71,64.77,15515.0,61.1356,61.1639,61.0224,61.079,15515.0
2017-06-27 12:00:00,64.8,64.98,64.8,64.97,16006.0,61.1073,61.2771,61.1073,61.2676,16006.0
2017-06-27 12:30:00,64.95,64.99,64.87,64.94,22044.0,61.2488,61.2865,61.1733,61.2393,22044.0
2017-06-27 13:00:00,64.97,65.0,64.85,64.92,21643.0,61.2676,61.2959,61.1545,61.2205,21643.0
2017-06-27 13:30:00,64.91,64.93,64.76,64.81,23362.0,61.211,61.2299,61.0696,61.1167,23362.0
2017-06-27 14:00:00,64.81,64.83,64.71,64.83,23164.0,61.1167,61.1356,61.0224,61.1356,23164.0
2017-06-27 14:30:00,64.84,64.88,64.75,64.77,12405.0,61.145,61.1828,61.0602,61.079,12405.0
2017-06-27 15:00:00,64.76,64.98,64.75,64.89,29761.0,61.0696,61.2771,61.0602,61.1922,29761.0
2017-06-27 15:30:00,64.9,64.92,64.73,64.76,81954.0,61.2016,61.2205,61.0413,61.0696,81954.0
2017-06-28 09:30:00,65.09,65.14,64.53,64.59,43575.0,61.3808,61.4279,60.8527,60.9093,43575.0
2017-06-28 10:00:00,64.62,64.96,64.62,64.88,22838.0,60.9376,61.2582,60.9376,61.1828,22838.0
2017-06-28 10:30:00,64.89,65.1,64.85,65.09,51284.0,61.1922,61.3902,61.1545,61.3808,51284.0
2017-06-28 11:00:00,65.07,65.1,64.91,64.95,33826.0,61.3619,61.3902,61.211,61.2488,33826.0
2017-06-28 11:30:00,64.95,65.05,64.86,65.02,15614.0,61.2488,61.3431,61.1639,61.3148,15614.0
2017-06-28 12:00:00,65.02,65.04,64.78,64.8,17940.0,61.3148,61.3336,61.0885,61.1073,17940.0
2017-06-28 12:30:00,64.82,64.83,64.75,64.75,33230.0,61.1262,61.1356,61.0602,61.0602,33230.0
2017-06-28 13:00:00,64.76,64.8,64.72,64.79,29128.0,61.0696,61.1073,61.0319,61.0979,29128.0
2017-06-28 13:30:00,64.79,65.0,64.78,65.0,22999.0,61.0979,61.2959,61.0885,61.2959,22999.0
2017-06-28 14:00:00,64.99,65.17,64.99,65.12,30332.0,61.2865,61.4562,61.2865,61.4091,30332.0
2017-06-28 14:30:00,65.13,65.26,65.11,65.14,40814.0,61.4185,61.5411,61.3997,61.4279,40814.0
2017-06-28 15:00:00,65.12,65.39,65.12,65.28,53376.0,61.4091,61.6637,61.4091,61.56,53376.0
2017-06-28 15:30:00,65.28,65.32,65.08,65.18,131368.0,61.56,61.5977,61.3714,61.4657,131368.0
2017-06-29 09:30:00,65.06,65.06,63.42,64.02,141608.0,61.3525,61.3525,59.806,60.3718,141608.0
2017-06-29 10:00:00,64.02,64.14,63.54,63.62,83670.0,60.3718,60.4849,59.9191,59.9946,83670.0
2017-06-29 10:30:00,63.63,64.06,63.49,63.92,66115.0,60.004,60.4095,59.872,60.2775,66115.0
2017-06-29 11:00:00,63.9,64.04,63.75,63.94,31695.0,60.2586,60.3906,60.1172,60.2963,31695.0
2017-06-29 11:30:00,63.94,64.08,63.85,63.9,40527.0,60.2963,60.4283,60.2115,60.2586,40527.0
2017-06-29 12:00:00,63.91,63.96,63.82,63.88,23906.0,60.268,60.3152,60.1832,60.2397,23906.0
2017-06-29 12:30:00,63.89,64.0,63.81,63.81,20462.0,60.2492,60.3529,60.1737,60.1737,20462.0
2017-06-29 13:00:00,63.81,63.85,63.47,63.56,72759.0,60.1737,60.2115,59.8531,59.938,72759.0
2017-06-29 13:30:00,63.61,63.8,63.61,63.77,15131.0,59.9851,60.1643,59.9851,60.136,15131.0
2017-06-29 14:00:00,63.77,63.92,63.7,63.85,21378.0,60.136,60.2775,60.07,60.2115,21378.0
2017-06-29 14:30:00,63.87,63.99,63.83,63.96,19967.0,60.2303,60.3435,60.1926,60.3152,19967.0
2017-06-29 15:00:00,63.98,64.17,63.97,64.12,31034.0,60.334,60.5132,60.3246,60.4661,31034.0
2017-06-29 15:30:00,64.13,64.3,64.12,64.13,101713.0,60.4755,60.6358,60.4661,60.4755,101713.0
2017-06-30 09:30:00,64.39,64.62,64.05,64.14,61732.0,60.7207,60.9376,60.4001,60.4849,61732.0
2017-06-30 10:00:00,64.15,64.26,63.94,64.26,30097.0,60.4944,60.5981,60.2963,60.5981,30097.0
2017-06-30 10:30:00,64.27,64.37,64.19,64.26,30036.0,60.6075,60.7018,60.5321,60.5981,30036.0
2017-06-30 11:00:00,64.23,64.29,64.12,64.13,28482.0,60.5698,60.6264,60.4661,60.4755,28482.0
2017-06-30 11:30:00,64.12,64.3,64.08,64.28,31407.0,60.4661,60.6358,60.4283,60.6169,31407.0
2017-06-30 12:00:00,64.28,64.29,64.12,64.13,22424.0,60.6169,60.6264,60.4661,60.4755,22424.0
2017-06-30 12:30:00,64.15,64.23,64.12,64.14,15961.0,60.4944,60.5698,60.4661,60.4849,15961.0
2017-06-30 13:00:00,64.16,64.34,64.16,64.31,24061.0,60.5038,60.6735,60.5038,60.6452,24061.0
2017-06-30 13:30:00,64.32,64.37,64.23,64.37,21269.0,60.6547,60.7018,60.5698,60.7018,21269.0
2017-06-30 14:00:00,64.35,64.43,64.35,64.41,33530.0,60.683,60.7584,60.683,60.7395,33530.0
2017-06-30 14:30:00,64.4,64.43,64.34,64.41,32330.0,60.7301,60.7584,60.6735,60.7395,32330.0
2017-06-30 15:00:00,64.43,64.45,64.36,64.45,45051.0,60.7584,60.7773,60.6924,60.7773,45051.0
2017-06-30 15:30:00,64.45,64.62,64.41,64.41,121796.0,60.7773,60.9376,60.7395,60.7395,121796.0
2017-07-03 09:30:00,64.39,64.61,64.02,64.02,32473.0,60.7207,60.9281,60.3718,60.3718,32473.0
2017-07-03 10:00:00,64.1,64.65,64.1,64.65,6068.0,60.4472,60.9659,60.4472,60.9659,6068.0
2017-07-03 10:30:00,64.61,64.68,64.48,64.6,10248.0,60.9281,60.9942,60.8056,60.9187,10248.0
2017-07-03 11:00:00,64.56,64.86,64.53,64.85,29191.0,60.881,61.1639,60.8527,61.1545,29191.0
2017-07-03 11:30:00,64.9,64.92,64.8,64.89,16756.0,61.2016,61.2205,61.1073,61.1922,16756.0
2017-07-03 12:00:00,64.89,64.91,64.66,64.72,8616.0,61.1922,61.211,60.9753,61.0319,8616.0
2017-07-03 12:30:00,64.73,64.74,64.61,64.62,30269.0,61.0413,61.0507,60.9281,60.9376,30269.0
2017-07-05 09:30:00,63.14,64.51,63.14,64.23,63954.0,59.5419,60.8338,59.5419,60.5698,63954.0
2017-07-05 10:00:00,64.25,64.65,64.2,64.52,46438.0,60.5887,60.9659,60.5415,60.8433,46438.0
2017-07-05 10:30:00,64.54,64.59,64.29,64.35,15990.0,60.8621,60.9093,60.6264,60.683,15990.0
2017-07-05 11:00:00,64.36,64.48,64.33,64.42,17848.0,60.6924,60.8056,60.6641,60.749,17848.0
2017-07-05 11:30:00,64.4,64.4,64.21,64.34,25666.0,60.7301,60.7301,60.5509,60.6735,25666.0
2017-07-05 12:00:00,64.32,64.41,64.25,64.41,19626.0,60.6547,60.7395,60.5887,60.7395,19626.0
2017-07-05 12:30:00,64.4,64.52,64.33,64.42,15832.0,60.7301,60.8433,60.6641,60.749,15832.0
2017-07-05 13:00:00,64.41,64.67,64.39,64.58,53826.0,60.7395,60.9847,60.7207,60.8999,53826.0
2017-07-05 13:30:00,64.56,64.63,64.44,64.54,41061.0,60.881,60.947,60.7678,60.8621,41061.0
2017-07-05 14:00:00,64.52,64.59,64.44,64.51,21898.0,60.8433,60.9093,60.7678,60.8338,21898.0
2017-07-05 14:30:00,64.49,64.55,64.38,64.48,23863.0,60.815,60.8716,60.7113,60.8056,23863.0
2017-07-05 15:00:00,64.48,64.53,64.42,64.47,29619.0,60.8056,60.8527,60.749,60.7961,29619.0
2017-07-05 15:30:00,64.49,64.53,64.3,64.47,164563.0,60.815,60.8527,60.6358,60.7961,164563.0
2017-07-06 09:30:00,64.21,64.43,63.7,64.06,74397.0,60.5509,60.7584,60.07,60.4095,74397.0
2017-07-06 10:00:00,64.1,64.22,63.94,63.96,43733.0,60.4472,60.5604,60.2963,60.3152,43733.0
2017-07-06 10:30:00,63.97,64.26,63.97,64.14,100755.0,60.3246,60.5981,60.3246,60.4849,100755.0
2017-07-06 11:00:00,64.16,64.45,64.15,64.26,56905.0,60.5038,60.7773,60.4944,60.5981,56905.0
2017-07-06 11:30:00,64.28,64.34,64.1,64.17,42497.0,60.6169,60.6735,60.4472,60.5132,42497.0
2017-07-06 12:00:00,64.16,64.27,64.09,64.19,15743.0,60.5038,60.6075,60.4378,60.5321,15743.0
2017-07-06 12:30:00,64.19,64.26,64.14,64.26,19640.0,60.5321,60.5981,60.4849,60.5981,19640.0
2017-07-06 13:00:00,64.24,64.41,64.24,64.41,18047.0,60.5792,60.7395,60.5792,60.7395,18047.0
2017-07-06 13:30:00,64.41,64.47,64.29,64.39,35814.0,60.7395,60.7961,60.6264,60.7207,35814.0
2017-07-06 14:00:00,64.38,64.47,64.33,64.4,43554.0,60.7113,60.7961,60.6641,60.7301,43554.0
2017-07-06 14:30:00,64.4,64.42,64.27,64.3,25986.0,60.7301,60.749,60.6075,60.6358,25986.0
2017-07-06 15:00:00,64.31,64.33,64.18,64.23,29591.0,60.6452,60.6641,60.5226,60.5698,29591.0
2017-07-06 15:30:00,64.2,64.27,64.02,64.21,107388.0,60.5415,60.6075,60.3718,60.5509,107388.0
2017-07-07 09:30:00,64.57,64.7,64.27,64.28,35900.0,60.8904,61.013,60.6075,60.6169,35900.0
2017-07-07 10:00:00,64.3,64.46,64.17,64.23,46838.0,60.6358,60.7867,60.5132,60.5698,46838.0
2017-07-07 10:30:00,64.23,64.69,64.22,64.61,78842.0,60.5698,61.0036,60.5604,60.9281,78842.0
2017-07-07 11:00:00,64.62,64.78,64.55,64.76,13142.0,60.9376,61.0885,60.8716,61.0696,13142.0
2017-07-07 11:30:00,64.75,64.96,64.75,64.93,26977.0,61.0602,61.2582,61.0602,61.2299,26977.0
2017-07-07 12:00:00,64.95,65.11,64.94,65.03,39451.0,61.2488,61.3997,61.2393,61.3242,39451.0
2017-07-07 12:30:00,65.05,65.12,65.04,65.07,26613.0,61.3431,61.4091,61.3336,61.3619,26613.0
2017-07-07 13:00:00,65.06,65.14,65.06,65.09,34312.0,61.3525,61.4279,61.3525,61.3808,34312.0
2017-07-07 13:30:00,65.08,65.12,65.03,65.09,18556.0,61.3714,61.4091,61.3242,61.3808,18556.0
2017-07-07 14:00:00,65.08,65.11,65.06,65.06,18538.0,61.3714,61.3997,61.3525,61.3525,18538.0
2017-07-07 14:30:00,65.08,65.1,65.0,65.01,22457.0,61.3714,61.3902,61.2959,61.3053,22457.0
2017-07-07 15:00:00,65.04,65.12,65.0,65.08,26278.0,61.3336,61.4091,61.2959,61.3714,26278.0
2017-07-07 15:30:00,65.05,65.09,65.0,65.04,154570.0,61.3431,61.3808,61.2959,61.3336,154570.0
2017-07-10 09:30:00,65.31,65.31,64.93,65.25,70588.0,61.5883,61.5883,61.2299,61.5317,70588.0
2017-07-10 10:00:00,65.27,65.27,65.03,65.09,34115.0,61.5505,61.5505,61.3242,61.3808,34115.0
2017-07-10 10:30:00,65.11,65.48,65.06,65.3,76900.0,61.3997,61.7486,61.3525,61.5788,76900.0
2017-07-10 11:00:00,65.3,65.39,65.1,65.19,26814.0,61.5788,61.6637,61.3902,61.4751,26814.0
2017-07-10 11:30:00,65.19,65.27,65.12,65.15,23398.0,61.4751,61.5505,61.4091,61.4374,23398.0
2017-07-10 12:00:00,65.14,65.23,64.97,65.15,21497.0,61.4279,61.5128,61.2676,61.4374,21497.0
2017-07-10 12:30:00,65.13,65.32,65.09,65.28,34816.0,61.4185,61.5977,61.3808,61.56,34816.0
2017-07-10 13:00:00,65.26,65.26,65.1,65.22,18769.0,61.5411,61.5411,61.3902,61.5034,18769.0
2017-07-10 13:30:00,65.21,65.22,65.02,65.04,24327.0,61.494,61.5034,61.3148,61.3336,24327.0
2017-07-10 14:00:00,65.03,65.15,65.03,65.14,29713.0,61.3242,61.4374,61.3242,61.4279,29713.0
2017-07-10 14:30:00,65.13,65.21,65.07,65.11,27841.0,61.4185,61.494,61.3619,61.3997,27841.0
2017-07-10 15:00:00,65.11,65.18,65.05,65.14,31202.0,61.3997,61.4657,61.3431,61.4279,31202.0
2017-07-10 15:30:00,65.13,65.21,64.99,64.99,89713.0,61.4185,61.494,61.2865,61.2865,89713.0
2017-07-11 09:30:00,64.98,65.05,64.7,64.77,104209.0,61.2771,61.3431,61.013,61.079,104209.0
2017-07-11 10:00:00,64.72,64.88,64.66,64.76,40241.0,61.0319,61.1828,60.9753,61.0696,40241.0
2017-07-11 10:30:00,64.76,64.94,64.76,64.87,30374.0,61.0696,61.2393,61.0696,61.1733,30374.0
2017-07-11 11:00:00,64.88,64.89,64.3,64.39,35373.0,61.1828,61.1922,60.6358,60.7207,35373.0
2017-07-11 11:30:00,64.39,64.69,64.35,64.61,33792.0,60.7207,61.0036,60.683,60.9281,33792.0
2017-07-11 12:00:00,64.62,64.7,64.31,64.31,22934.0,60.9376,61.013,60.6452,60.6452,22934.0
2017-07-11 12:30:00,64.31,64.61,64.29,64.58,23649.0,60.6452,60.9281,60.6264,60.8999,23649.0
2017-07-11 13:00:00,64.59,64.62,64.44,64.49,15890.0,60.9093,60.9376,60.7678,60.815,15890.0
2017-07-11 13:30:00,64.5,64.74,64.46,64.68,18333.0,60.8244,61.0507,60.7867,60.9942,18333.0
2017-07-11 14:00:00,64.71,64.75,64.58,64.61,25141.0,61.0224,61.0602,60.8999,60.9281,25141.0
2017-07-11 14:30:00,64.57,64.7,64.54,64.62,31958.0,60.8904,61.013,60.8621,60.9376,31958.0
2017-07-11 15:00:00,64.63,64.7,64.57,64.63,30277.0,60.947,61.013,60.8904,60.947,30277.0
2017-07-11 15:30:00,64.62,64.77,64.61,64.65,220913.0,60.9376,61.079,60.9281,60.9659,220913.0
2017-07-12 09:30:00,64.64,65.01,64.64,64.89,59401.0,60.9564,61.3053,60.9564,61.1922,59401.0
2017-07-12 10:00:00,64.94,64.94,64.72,64.72,26401.0,61.2393,61.2393,61.0319,61.0319,26401.0
2017-07-12 10:30:00,64.71,64.75,64.54,64.56,39528.0,61.0224,61.0602,60.8621,60.881,39528.0
2017-07-12 11:00:00,64.57,64.62,64.36,64.49,72264.0,60.8904,60.9376,60.6924,60.815,72264.0
2017-07-12 11:30:00,64.53,64.72,64.52,64.68,41307.0,60.8527,61.0319,60.8433,60.9942,41307.0
2017-07-12 12:00:00,64.68,64.81,64.68,64.73,25407.0,60.9942,61.1167,60.9942,61.0413,25407.0
2017-07-12 12:30:00,64.74,64.75,64.54,64.61,51571.0,61.0507,61.0602,60.8621,60.9281,51571.0
2017-07-12 13:00:00,64.62,64.72,64.61,64.62,51319.0,60.9376,61.0319,60.9281,60.9376,51319.0
2017-07-12 13:30:00,64.61,64.77,64.61,64.74,35662.0,60.9281,61.079,60.9281,61.0507,35662.0
2017-07-12 14:00:00,64.73,64.83,64.69,64.75,32057.0,61.0413,61.1356,61.0036,61.0602,32057.0
2017-07-12 14:30:00,64.75,64.8,64.68,64.7,29383.0,61.0602,61.1073,60.9942,61.013,29383.0
2017-07-12 15:00:00,64.72,64.78,64.69,64.73,41582.0,61.0319,61.0885,61.0036,61.0413,41582.0
2017-07-12 15:30:00,64.72,64.74,64.6,64.64,152623.0,61.0319,61.0507,60.9187,60.9564,152623.0
2017-07-13 09:30:00,64.73,64.73,64.33,64.48,39402.0,61.0413,61.0413,60.6641,60.8056,39402.0
2017-07-13 10:00:00,64.48,64.52,64.2,64.2,45749.0,60.8056,60.8433,60.5415,60.5415,45749.0
2017-07-13 10:30:00,64.23,64.49,64.21,64.4,31934.0,60.5698,60.815,60.5509,60.7301,31934.0
2017-07-13 11:00:00,64.41,64.54,64.39,64.5,44417.0,60.7395,60.8621,60.7207,60.8244,44417.0
2017-07-13 11:30:00,64.52,64.65,64.51,64.63,26561.0,60.8433,60.9659,60.8338,60.947,26561.0
2017-07-13 12:00:00,64.62,64.84,64.6,64.7,19224.0,60.9376,61.145,60.9187,61.013,19224.0
2017-07-13 12:30:00,64.7,64.76,64.62,64.68,16773.0,61.013,61.0696,60.9376,60.9942,16773.0
2017-07-13 13:00:00,64.66,64.74,64.51,64.56,17735.0,60.9753,61.0507,60.8338,60.881,17735.0
2017-07-13 13:30:00,64.55,64.63,64.52,64.58,13890.0,60.8716,60.947,60.8433,60.8999,13890.0
2017-07-13 14:00:00,64.61,64.66,64.54,64.63,13921.0,60.9281,60.9753,60.8621,60.947,13921.0
2017-07-13 14:30:00,64.6,64.75,64.6,64.65,24169.0,60.9187,61.0602,60.9187,60.9659,24169.0
2017-07-13 15:00:00,64.65,64.68,64.6,64.63,23536.0,60.9659,60.9942,60.9187,60.947,23536.0
2017-07-13 15:30:00,64.63,64.65,64.5,64.57,118513.0,60.947,60.9659,60.8244,60.8904,118513.0
2017-07-14 09:30:00,64.61,64.85,64.51,64.52,21051.0,60.9281,61.1545,60.8338,60.8433,21051.0
2017-07-14 10:00:00,64.5,64.52,64.29,64.32,46373.0,60.8244,60.8433,60.6264,60.6547,46373.0
2017-07-14 10:30:00,64.33,64.69,64.26,64.69,63422.0,60.6641,61.0036,60.5981,61.0036,63422.0
2017-07-14 11:00:00,64.68,64.75,64.55,64.6,14369.0,60.9942,61.0602,60.8716,60.9187,14369.0
2017-07-14 11:30:00,64.59,64.87,64.59,64.87,23569.0,60.9093,61.1733,60.9093,61.1733,23569.0
2017-07-14 12:00:00,64.84,64.84,64.69,64.75,28857.0,61.145,61.145,61.0036,61.0602,28857.0
2017-07-14 12:30:00,64.74,64.76,64.65,64.67,17312.0,61.0507,61.0696,60.9659,60.9847,17312.0
2017-07-14 13:00:00,64.67,64.7,64.6,64.68,15699.0,60.9847,61.013,60.9187,60.9942,15699.0
2017-07-14 13:30:00,64.69,64.69,64.57,64.62,33058.0,61.0036,61.0036,60.8904,60.9376,33058.0
2017-07-14 14:00:00,64.62,64.66,64.56,64.58,31944.0,60.9376,60.9753,60.881,60.8999,31944.0
2017-07-14 14:30:00,64.58,64.74,64.57,64.7,27788.0,60.8999,61.0507,60.8904,61.013,27788.0
2017-07-14 15:00:00,64.67,64.68,64.53,64.58,73689.0,60.9847,60.9942,60.8527,60.8999,73689.0
2017-07-14 15:30:00,64.59,64.74,64.48,64.53,146558.0,60.9093,61.0507,60.8056,60.8527,146558.0
2017-07-17 09:30:00,64.41,64.52,64.21,64.38,54443.0,60.7395,60.8433,60.5509,60.7113,54443.0
2017-07-17 10:00:00,64.39,64.5,64.35,64.38,21303.0,60.7207,60.8244,60.683,60.7113,21303.0
2017-07-17 10:30:00,64.39,64.65,64.36,64.51,114810.0,60.7207,60.9659,60.6924,60.8338,114810.0
2017-07-17 11:00:00,64.51,64.7,64.46,64.51,69286.0,60.8338,61.013,60.7867,60.8338,69286.0
2017-07-17 11:30:00,64.5,64.71,64.45,64.62,28048.0,60.8244,61.0224,60.7773,60.9376,28048.0
2017-07-17 12:00:00,64.62,64.74,64.61,64.72,27080.0,60.9376,61.0507,60.9281,61.0319,27080.0
2017-07-17 12:30:00,64.72,64.8,64.65,64.75,29720.0,61.0319,61.1073,60.9659,61.0602,29720.0
2017-07-17 13:00:00,64.75,64.81,64.7,64.79,27014.0,61.0602,61.1167,61.013,61.0979,27014.0
2017-07-17 13:30:00,64.79,64.82,64.7,64.79,42867.0,61.0979,61.1262,61.013,61.0979,42867.0
2017-07-17 14:00:00,64.79,64.87,64.7,64.84,44176.0,61.0979,61.1733,61.013,61.145,44176.0
2017-07-17 14:30:00,64.84,64.89,64.79,64.89,38746.0,61.145,61.1922,61.0979,61.1922,38746.0
2017-07-17 15:00:00,64.89,64.92,64.77,64.8,51927.0,61.1922,61.2205,61.079,61.1073,51927.0
2017-07-17 15:30:00,64.79,64.82,64.72,64.75,157238.0,61.0979,61.1262,61.0319,61.0602,157238.0
2017-07-18 09:30:00,64.97,64.97,64.69,64.83,71230.0,61.2676,61.2676,61.0036,61.1356,71230.0
2017-07-18 10:00:00,64.83,64.88,64.58,64.58,34737.0,61.1356,61.1828,60.8999,60.8999,34737.0
2017-07-18 10:30:00,64.59,64.8,64.41,64.71,36903.0,60.9093,61.1073,60.7395,61.0224,36903.0
2017-07-18 11:00:00,64.71,64.82,64.59,64.59,50938.0,61.0224,61.1262,60.9093,60.9093,50938.0
2017-07-18 11:30:00,64.56,64.78,64.56,64.69,30715.0,60.881,61.0885,60.881,61.0036,30715.0
2017-07-18 12:00:00,64.7,64.71,64.63,64.64,17686.0,61.013,61.0224,60.947,60.9564,17686.0
2017-07-18 12:30:00,64.64,64.64,64.49,64.59,21505.0,60.9564,60.9564,60.815,60.9093,21505.0
2017-07-18 13:00:00,64.58,64.69,64.54,64.6,41551.0,60.8999,61.0036,60.8621,60.9187,41551.0
2017-07-18 13:30:00,64.61,64.61,64.44,64.46,36103.0,60.9281,60.9281,60.7678,60.7867,36103.0
2017-07-18 14:00:00,64.48,64.53,64.37,64.37,35791.0,60.8056,60.8527,60.7018,60.7018,35791.0
2017-07-18 14:30:00,64.36,64.64,64.36,64.51,92781.0,60.6924,60.9564,60.6924,60.8338,92781.0
2017-07-18 15:00:00,64.52,64.59,64.47,64.57,60736.0,60.8433,60.9093,60.7961,60.8904,60736.0
2017-07-18 15:30:00,64.58,64.69,64.56,64.57,140706.0,60.8999,61.0036,60.881,60.8904,140706.0
2017-07-19 09:30:00,64.72,64.92,64.44,64.72,44706.0,61.0319,61.2205,60.7678,61.0319,44706.0
2017-07-19 10:00:00,64.7,64.9,64.66,64.73,62910.0,61.013,61.2016,60.9753,61.0413,62910.0
2017-07-19 10:30:00,64.76,64.81,64.61,64.67,54513.0,61.0696,61.1167,60.9281,60.9847,54513.0
2017-07-19 11:00:00,64.67,64.77,64.61,64.67,36042.0,60.9847,61.079,60.9281,60.9847,36042.0
2017-07-19 11:30:00,64.68,64.78,64.65,64.66,27897.0,60.9942,61.0885,60.9659,60.9753,27897.0
2017-07-19 12:00:00,64.7,64.79,64.69,64.75,21808.0,61.013,61.0979,61.0036,61.0602,21808.0
2017-07-19 12:30:00,64.76,64.76,64.67,64.74,24150.0,61.0696,61.0696,60.9847,61.0507,24150.0
2017-07-19 13:00:00,64.75,64.77,64.68,64.72,20102.0,61.0602,61.079,60.9942,61.0319,20102.0
2017-07-19 13:30:00,64.7,64.75,64.7,64.73,16067.0,61.013,61.0602,61.013,61.0413,16067.0
2017-07-19 14:00:00,64.73,64.76,64.71,64.72,19996.0,61.0413,61.0696,61.0224,61.0319,19996.0
2017-07-19 14:30:00,64.71,64.75,64.67,64.68,19600.0,61.0224,61.0602,60.9847,60.9942,19600.0
2017-07-19 15:00:00,64.68,64.7,64.38,64.57,123306.0,60.9942,61.013,60.7113,60.8904,123306.0
2017-07-19 15:30:00,64.56,64.58,64.39,64.47,107927.0,60.881,60.8999,60.7207,60.7961,107927.0
2017-07-20 09:30:00,64.58,64.63,64.28,64.31,40453.0,60.8999,60.947,60.6169,60.6452,40453.0
2017-07-20 10:00:00,64.31,64.4,64.15,64.2,26792.0,60.6452,60.7301,60.4944,60.5415,26792.0
2017-07-20 10:30:00,64.22,64.36,64.19,64.2,30758.0,60.5604,60.6924,60.5321,60.5415,30758.0
2017-07-20 11:00:00,64.25,64.3,64.13,64.2,32077.0,60.5887,60.6358,60.4755,60.5415,32077.0
2017-07-20 11:30:00,64.19,64.29,64.13,64.2,31761.0,60.5321,60.6264,60.4755,60.5415,31761.0
2017-07-20 12:00:00,64.2,64.26,64.13,64.23,25284.0,60.5415,60.5981,60.4755,60.5698,25284.0
2017-07-20 12:30:00,64.23,64.3,64.16,64.17,19319.0,60.5698,60.6358,60.5038,60.5132,19319.0
2017-07-20 13:00:00,64.17,64.29,64.16,64.25,26588.0,60.5132,60.6264,60.5038,60.5887,26588.0
2017-07-20 13:30:00,64.25,64.25,64.12,64.12,23194.0,60.5887,60.5887,60.4661,60.4661,23194.0
2017-07-20 14:00:00,64.12,64.15,64.06,64.07,61776.0,60.4661,60.4944,60.4095,60.4189,61776.0
2017-07-20 14:30:00,64.08,64.12,63.98,64.07,48195.0,60.4283,60.4661,60.334,60.4189,48195.0
2017-07-20 15:00:00,64.06,64.17,64.06,64.14,33131.0,60.4095,60.5132,60.4095,60.4849,33131.0
2017-07-20 15:30:00,64.14,64.16,64.02,64.07,127741.0,60.4849,60.5038,60.3718,60.4189,127741.0
2017-07-21 09:30:00,63.86,64.14,63.67,63.7,48985.0,60.2209,60.4849,60.0417,60.07,48985.0
2017-07-21 10:00:00,63.74,63.81,63.56,63.77,51410.0,60.1077,60.1737,59.938,60.136,51410.0
2017-07-21 10:30:00,63.74,63.87,63.73,63.84,73050.0,60.1077,60.2303,60.0983,60.202,73050.0
2017-07-21 11:00:00,63.84,64.05,63.81,63.92,26368.0,60.202,60.4001,60.1737,60.2775,26368.0
2017-07-21 11:30:00,63.92,64.04,63.9,63.98,73222.0,60.2775,60.3906,60.2586,60.334,73222.0
2017-07-21 12:00:00,63.98,64.0,63.85,63.89,33445.0,60.334,60.3529,60.2115,60.2492,33445.0
2017-07-21 12:30:00,63.91,63.96,63.86,63.96,25834.0,60.268,60.3152,60.2209,60.3152,25834.0
2017-07-21 13:00:00,63.96,64.01,63.93,63.97,58817.0,60.3152,60.3623,60.2869,60.3246,58817.0
2017-07-21 13:30:00,63.96,63.97,63.89,63.92,30470.0,60.3152,60.3246,60.2492,60.2775,30470.0
2017-07-21 14:00:00,63.93,63.94,63.86,63.9,51116.0,60.2869,60.2963,60.2209,60.2586,51116.0
2017-07-21 14:30:00,63.9,63.92,63.84,63.85,60120.0,60.2586,60.2775,60.202,60.2115,60120.0
2017-07-21 15:00:00,63.86,63.9,63.74,63.79,88586.0,60.2209,60.2586,60.1077,60.1549,88586.0
2017-07-21 15:30:00,63.79,63.98,63.79,63.94,177093.0,60.1549,60.334,60.1549,60.2963,177093.0
2017-07-24 09:30:00,63.94,64.15,63.27,63.8,110250.0,60.2963,60.4944,59.6645,60.1643,110250.0
2017-07-24 10:00:00,63.8,64.02,63.76,63.81,78170.0,60.1643,60.3718,60.1266,60.1737,78170.0
2017-07-24 10:30:00,63.8,63.92,63.74,63.77,61787.0,60.1643,60.2775,60.1077,60.136,61787.0
2017-07-24 11:00:00,63.76,63.8,63.67,63.71,42832.0,60.1266,60.1643,60.0417,60.0794,42832.0
2017-07-24 11:30:00,63.71,63.75,63.64,63.7,35358.0,60.0794,60.1172,60.0134,60.07,35358.0
2017-07-24 12:00:00,63.69,63.71,63.62,63.65,29375.0,60.0606,60.0794,59.9946,60.0229,29375.0
2017-07-24 12:30:00,63.65,63.76,63.63,63.76,62767.0,60.0229,60.1266,60.004,60.1266,62767.0
2017-07-24 13:00:00,63.76,63.86,63.65,63.79,50408.0,60.1266,60.2209,60.0229,60.1549,50408.0
2017-07-24 13:30:00,63.78,63.9,63.73,63.89,47363.0,60.1454,60.2586,60.0983,60.2492,47363.0
2017-07-24 14:00:00,63.89,63.94,63.82,63.9,72881.0,60.2492,60.2963,60.1832,60.2586,72881.0
2017-07-24 14:30:00,63.9,63.99,63.85,63.98,47018.0,60.2586,60.3435,60.2115,60.334,47018.0
2017-07-24 15:00:00,63.98,64.01,63.8,63.99,88710.0,60.334,60.3623,60.1643,60.3435,88710.0
2017-07-24 15:30:00,63.99,64.0,63.85,63.91,216538.0,60.3435,60.3529,60.2115,60.268,216538.0
2017-07-25 09:30:00,63.95,64.22,63.59,63.95,98142.0,60.3058,60.5604,59.9663,60.3058,98142.0
2017-07-25 10:00:00,63.95,64.18,63.87,64.04,84360.0,60.3058,60.5226,60.2303,60.3906,84360.0
2017-07-25 10:30:00,64.04,64.13,63.94,64.05,77677.0,60.3906,60.4755,60.2963,60.4001,77677.0
2017-07-25 11:00:00,64.03,64.38,64.02,64.36,38299.0,60.3812,60.7113,60.3718,60.6924,38299.0
2017-07-25 11:30:00,64.36,64.44,64.28,64.36,45244.0,60.6924,60.7678,60.6169,60.6924,45244.0
2017-07-25 12:00:00,64.36,64.43,64.33,64.36,44210.0,60.6924,60.7584,60.6641,60.6924,44210.0
2017-07-25 12:30:00,64.36,64.49,64.34,64.45,76194.0,60.6924,60.815,60.6735,60.7773,76194.0
2017-07-25 13:00:00,64.46,64.58,64.44,64.55,23850.0,60.7867,60.8999,60.7678,60.8716,23850.0
2017-07-25 13:30:00,64.55,64.68,64.54,64.62,37470.0,60.8716,60.9942,60.8621,60.9376,37470.0
2017-07-25 14:00:00,64.64,64.68,64.51,64.6,83311.0,60.9564,60.9942,60.8338,60.9187,83311.0
2017-07-25 14:30:00,64.61,64.64,64.48,64.61,41599.0,60.9281,60.9564,60.8056,60.9281,41599.0
2017-07-25 15:00:00,64.6,64.84,64.6,64.79,105985.0,60.9187,61.145,60.9187,61.0979,105985.0
2017-07-25 15:30:00,64.8,64.91,64.68,64.71,388929.0,61.1073,61.211,60.9942,61.0224,388929.0
2017-07-26 09:30:00,65.79,67.14,65.05,65.45,293298.0,62.0409,63.314,61.3431,61.7203,293298.0
2017-07-26 10:00:00,65.47,65.6,64.81,64.9,94457.0,61.7391,61.8617,61.1167,61.2016,94457.0
2017-07-26 10:30:00,64.92,65.51,64.9,65.51,46214.0,61.2205,61.7769,61.2016,61.7769,46214.0
2017-07-26 11:00:00,65.52,65.7,65.39,65.65,39526.0,61.7863,61.956,61.6637,61.9089,39526.0
2017-07-26 11:30:00,65.65,65.81,65.61,65.76,38719.0,61.9089,62.0598,61.8712,62.0126,38719.0
2017-07-26 12:00:00,65.74,65.97,65.72,65.81,59107.0,61.9938,62.2106,61.9749,62.0598,59107.0
2017-07-26 12:30:00,65.79,65.91,65.56,65.66,28023.0,62.0409,62.1541,61.824,61.9183,28023.0
2017-07-26 13:00:00,65.65,65.82,65.61,65.68,30113.0,61.9089,62.0692,61.8712,61.9372,30113.0
2017-07-26 13:30:00,65.65,65.83,65.56,65.62,34780.0,61.9089,62.0786,61.824,61.8806,34780.0
2017-07-26 14:00:00,65.6,65.77,65.49,65.69,100810.0,61.8617,62.022,61.758,61.9466,100810.0
2017-07-26 14:30:00,65.7,65.78,65.64,65.76,49894.0,61.956,62.0315,61.8994,62.0126,49894.0
2017-07-26 15:00:00,65.77,66.06,65.74,65.86,85958.0,62.022,62.2955,61.9938,62.1069,85958.0
2017-07-26 15:30:00,65.86,66.02,65.78,66.0,204385.0,62.1069,62.2578,62.0315,62.2389,204385.0
2017-07-27 09:30:00,66.17,66.27,65.73,65.87,37302.0,62.3992,62.4935,61.9843,62.1163,37302.0
2017-07-27 10:00:00,65.85,65.97,65.69,65.93,55030.0,62.0975,62.2106,61.9466,62.1729,55030.0
2017-07-27 10:30:00,65.93,66.02,65.77,65.83,43734.0,62.1729,62.2578,62.022,62.0786,43734.0
2017-07-27 11:00:00,65.83,66.04,65.69,65.85,52075.0,62.0786,62.2767,61.9466,62.0975,52075.0
2017-07-27 11:30:00,65.88,66.08,65.84,66.05,35486.0,62.1258,62.3144,62.0881,62.2861,35486.0
2017-07-27 12:00:00,66.06,66.17,65.96,66.01,30932.0,62.2955,62.3992,62.2012,62.2484,30932.0
2017-07-27 12:30:00,66.01,66.1,65.74,65.77,43690.0,62.2484,62.3332,61.9938,62.022,43690.0
2017-07-27 13:00:00,65.76,65.86,65.35,65.51,61558.0,62.0126,62.1069,61.626,61.7769,61558.0
2017-07-27 13:30:00,65.53,65.67,65.34,65.65,42159.0,61.7957,61.9277,61.6165,61.9089,42159.0
2017-07-27 14:00:00,65.62,65.8,65.62,65.69,30274.0,61.8806,62.0503,61.8806,61.9466,30274.0
2017-07-27 14:30:00,65.68,65.75,65.63,65.64,29229.0,61.9372,62.0032,61.89,61.8994,29229.0
2017-07-27 15:00:00,65.62,65.7,65.53,65.7,32845.0,61.8806,61.956,61.7957,61.956,32845.0
2017-07-27 15:30:00,65.71,65.82,65.65,65.81,100939.0,61.9655,62.0692,61.9089,62.0598,100939.0
2017-07-28 09:30:00,65.79,66.05,65.2,65.46,53378.0,62.0409,62.2861,61.4845,61.7297,53378.0
2017-07-28 10:00:00,65.51,65.51,64.89,64.92,35689.0,61.7769,61.7769,61.1922,61.2205,35689.0
2017-07-28 10:30:00,64.94,64.97,64.65,64.83,18343.0,61.2393,61.2676,60.9659,61.1356,18343.0
2017-07-28 11:00:00,64.82,65.0,64.74,64.97,61524.0,61.1262,61.2959,61.0507,61.2676,61524.0
2017-07-28 11:30:00,64.96,65.29,64.94,65.17,35478.0,61.2582,61.5694,61.2393,61.4562,35478.0
2017-07-28 12:00:00,65.18,65.22,65.07,65.14,12320.0,61.4657,61.5034,61.3619,61.4279,12320.0
2017-07-28 12:30:00,65.15,65.16,65.01,65.01,19385.0,61.4374,61.4468,61.3053,61.3053,19385.0
2017-07-28 13:00:00,65.04,65.1,64.98,64.99,12498.0,61.3336,61.3902,61.2771,61.2865,12498.0
2017-07-28 13:30:00,65.0,65.09,64.96,65.04,14491.0,61.2959,61.3808,61.2582,61.3336,14491.0
2017-07-28 14:00:00,65.03,65.18,64.95,65.1,22916.0,61.3242,61.4657,61.2488,61.3902,22916.0
2017-07-28 14:30:00,65.06,65.13,64.99,65.03,23879.0,61.3525,61.4185,61.2865,61.3242,23879.0
2017-07-28 15:00:00,65.02,65.04,64.9,64.98,33652.0,61.3148,61.3336,61.2016,61.2771,33652.0
2017-07-28 15:30:00,64.98,65.14,64.96,65.03,137030.0,61.2771,61.4279,61.2582,61.3242,137030.0
2017-07-31 09:30:00,65.31,65.4,65.15,65.24,19089.0,61.5883,61.6731,61.4374,61.5222,19089.0
2017-07-31 10:00:00,65.2,65.2,64.66,64.74,26553.0,61.4845,61.4845,60.9753,61.0507,26553.0
2017-07-31 10:30:00,64.75,64.76,64.6,64.65,28785.0,61.0602,61.0696,60.9187,60.9659,28785.0
2017-07-31 11:00:00,64.68,64.92,64.62,64.91,17866.0,60.9942,61.2205,60.9376,61.211,17866.0
2017-07-31 11:30:00,64.92,65.0,64.82,64.88,18197.0,61.2205,61.2959,61.1262,61.1828,18197.0
2017-07-31 12:00:00,64.85,64.85,64.66,64.75,18559.0,61.1545,61.1545,60.9753,61.0602,18559.0
2017-07-31 12:30:00,64.74,64.8,64.69,64.74,19140.0,61.0507,61.1073,61.0036,61.0507,19140.0
2017-07-31 13:00:00,64.76,64.84,64.71,64.81,20471.0,61.0696,61.145,61.0224,61.1167,20471.0
2017-07-31 13:30:00,64.8,64.84,64.79,64.84,22239.0,61.1073,61.145,61.0979,61.145,22239.0
2017-07-31 14:00:00,64.84,64.94,64.79,64.85,18791.0,61.145,61.2393,61.0979,61.1545,18791.0
2017-07-31 14:30:00,64.86,65.07,64.85,65.07,15869.0,61.1639,61.3619,61.1545,61.3619,15869.0
2017-07-31 15:00:00,65.06,65.18,65.04,65.17,17405.0,61.3525,61.4657,61.3336,61.4562,17405.0
2017-07-31 15:30:00,65.18,65.23,64.95,64.96,81693.0,61.4657,61.5128,61.2488,61.2582,81693.0
2017-08-01 09:30:00,65.04,65.37,64.5,64.94,39886.0,61.3336,61.6448,60.8244,61.2393,39886.0
2017-08-01 10:00:00,64.91,65.2,64.91,65.05,54727.0,61.211,61.4845,61.211,61.3431,54727.0
2017-08-01 10:30:00,65.06,65.24,64.94,65.2,25838.0,61.3525,61.5222,61.2393,61.4845,25838.0
2017-08-01 11:00:00,65.2,65.24,65.08,65.14,18086.0,61.4845,61.5222,61.3714,61.4279,18086.0
2017-08-01 11:30:00,65.15,65.29,65.13,65.14,20141.0,61.4374,61.5694,61.4185,61.4279,20141.0
2017-08-01 12:00:00,65.15,65.25,65.12,65.14,17912.0,61.4374,61.5317,61.4091,61.4279,17912.0
2017-08-01 12:30:00,65.13,65.28,65.11,65.24,14574.0,61.4185,61.56,61.3997,61.5222,14574.0
2017-08-01 13:00:00,65.23,65.38,65.21,65.32,25352.0,61.5128,61.6543,61.494,61.5977,25352.0
2017-08-01 13:30:00,65.32,65.4,65.27,65.3,17222.0,61.5977,61.6731,61.5505,61.5788,17222.0
2017-08-01 14:00:00,65.31,65.4,65.24,65.35,27668.0,61.5883,61.6731,61.5222,61.626,27668.0
2017-08-01 14:30:00,65.34,65.41,65.34,65.4,30154.0,61.6165,61.6826,61.6165,61.6731,30154.0
2017-08-01 15:00:00,65.38,65.4,65.31,65.37,24857.0,61.6543,61.6731,61.5883,61.6448,24857.0
2017-08-01 15:30:00,65.36,65.5,65.34,65.43,234169.0,61.6354,61.7674,61.6165,61.7014,234169.0
2017-08-02 09:30:00,65.01,65.46,65.01,65.24,31159.0,61.3053,61.7297,61.3053,61.5222,31159.0
2017-08-02 10:00:00,65.28,65.39,65.22,65.23,19943.0,61.56,61.6637,61.5034,61.5128,19943.0
2017-08-02 10:30:00,65.24,65.25,64.95,65.1,22421.0,61.5222,61.5317,61.2488,61.3902,22421.0
2017-08-02 11:00:00,65.11,65.2,64.98,65.07,27925.0,61.3997,61.4845,61.2771,61.3619,27925.0
2017-08-02 11:30:00,65.09,65.17,65.04,65.06,16074.0,61.3808,61.4562,61.3336,61.3525,16074.0
2017-08-02 12:00:00,65.05,65.12,65.04,65.09,18656.0,61.3431,61.4091,61.3336,61.3808,18656.0
2017-08-02 12:30:00,65.09,65.19,65.09,65.17,8704.0,61.3808,61.4751,61.3808,61.4562,8704.0
2017-08-02 13:00:00,65.17,65.24,65.12,65.22,28228.0,61.4562,61.5222,61.4091,61.5034,28228.0
2017-08-02 13:30:00,65.23,65.26,65.19,65.25,15900.0,61.5128,61.5411,61.4751,61.5317,15900.0
2017-08-02 14:00:00,65.26,65.27,65.19,65.27,26324.0,61.5411,61.5505,61.4751,61.5505,26324.0
2017-08-02 14:30:00,65.26,65.31,65.25,65.27,17752.0,61.5411,61.5883,61.5317,61.5505,17752.0
2017-08-02 15:00:00,65.28,65.31,65.21,65.26,44066.0,61.56,61.5883,61.494,61.5411,44066.0
2017-08-02 15:30:00,65.25,65.36,65.21,65.35,112124.0,61.5317,61.6354,61.494,61.626,112124.0
2017-08-03 09:30:00,65.36,65.66,65.09,65.3,38697.0,61.6354,61.9183,61.3808,61.5788,38697.0
2017-08-03 10:00:00,65.28,65.43,65.23,65.37,45125.0,61.56,61.7014,61.5128,61.6448,45125.0
2017-08-03 10:30:00,65.39,65.45,65.28,65.4,22853.0,61.6637,61.7203,61.56,61.6731,22853.0
2017-08-03 11:00:00,65.42,65.5,65.38,65.41,39721.0,61.692,61.7674,61.6543,61.6826,39721.0
2017-08-03 11:30:00,65.44,65.59,65.42,65.49,16457.0,61.7108,61.8523,61.692,61.758,16457.0
2017-08-03 12:00:00,65.5,65.53,65.4,65.44,6827.0,61.7674,61.7957,61.6731,61.7108,6827.0
2017-08-03 12:30:00,65.44,65.47,65.36,65.42,12047.0,61.7108,61.7391,61.6354,61.692,12047.0
2017-08-03 13:00:00,65.4,65.48,65.35,65.42,14840.0,61.6731,61.7486,61.626,61.692,14840.0
2017-08-03 13:30:00,65.42,65.43,65.26,65.38,27826.0,61.692,61.7014,61.5411,61.6543,27826.0
2017-08-03 14:00:00,65.4,65.48,65.37,65.44,19917.0,61.6731,61.7486,61.6448,61.7108,19917.0
2017-08-03 14:30:00,65.43,65.44,65.38,65.42,27179.0,61.7014,61.7108,61.6543,61.692,27179.0
2017-08-03 15:00:00,65.43,65.44,65.34,65.42,39631.0,61.7014,61.7108,61.6165,61.692,39631.0
2017-08-03 15:30:00,65.42,65.42,65.29,65.39,99781.0,61.692,61.692,61.5694,61.6637,99781.0
2017-08-04 09:30:00,65.22,65.45,64.96,64.98,68385.0,61.6169,61.8342,61.3713,61.3902,68385.0
2017-08-04 10:00:00,64.98,65.02,64.88,64.99,49236.0,61.3902,61.428,61.2957,61.3997,49236.0
2017-08-04 10:30:00,65.0,65.07,64.9,64.9,27726.0,61.4091,61.4752,61.3146,61.3146,27726.0
2017-08-04 11:00:00,64.91,64.97,64.85,64.92,35930.0,61.3241,61.3808,61.2674,61.3335,35930.0
2017-08-04 11:30:00,64.94,64.94,64.79,64.82,19282.0,61.3524,61.3524,61.2107,61.239,19282.0
2017-08-04 12:00:00,64.81,64.83,64.71,64.76,14709.0,61.2296,61.2485,61.1351,61.1824,14709.0
2017-08-04 12:30:00,64.76,64.83,64.71,64.75,13035.0,61.1824,61.2485,61.1351,61.1729,13035.0
2017-08-04 13:00:00,64.74,64.88,64.72,64.88,16802.0,61.1635,61.2957,61.1446,61.2957,16802.0
2017-08-04 13:30:00,64.87,64.91,64.82,64.9,19804.0,61.2863,61.3241,61.239,61.3146,19804.0
2017-08-04 14:00:00,64.91,65.06,64.89,65.03,28141.0,61.3241,61.4658,61.3052,61.4374,28141.0
2017-08-04 14:30:00,65.03,65.18,65.03,65.09,35061.0,61.4374,61.5792,61.4374,61.4941,35061.0
2017-08-04 15:00:00,65.08,65.14,65.01,65.05,41240.0,61.4847,61.5414,61.4185,61.4563,41240.0
2017-08-04 15:30:00,65.04,65.05,64.92,65.0,118335.0,61.4469,61.4563,61.3335,61.4091,118335.0
2017-08-07 09:30:00,65.09,65.09,64.93,65.0,29651.0,61.4941,61.4941,61.343,61.4091,29651.0
2017-08-07 10:00:00,65.0,65.04,64.94,65.02,20227.0,61.4091,61.4469,61.3524,61.428,20227.0
2017-08-07 10:30:00,65.02,65.04,64.97,65.01,70596.0,61.428,61.4469,61.3808,61.4185,70596.0
2017-08-07 11:00:00,65.03,65.23,65.0,65.16,83390.0,61.4374,61.6264,61.4091,61.5603,83390.0
2017-08-07 11:30:00,65.17,65.25,65.12,65.18,15706.0,61.5697,61.6453,61.5225,61.5792,15706.0
2017-08-07 12:00:00,65.18,65.24,65.12,65.22,14958.0,61.5792,61.6358,61.5225,61.6169,14958.0
2017-08-07 12:30:00,65.21,65.37,65.21,65.34,21011.0,61.6075,61.7587,61.6075,61.7303,21011.0
2017-08-07 13:00:00,65.33,65.42,65.3,65.42,14077.0,61.7209,61.8059,61.6925,61.8059,14077.0
2017-08-07 13:30:00,65.39,65.45,65.38,65.44,20979.0,61.7776,61.8342,61.7681,61.8248,20979.0
2017-08-07 14:00:00,65.45,65.49,65.43,65.48,16369.0,61.8342,61.872,61.8153,61.8626,16369.0
2017-08-07 14:30:00,65.49,65.49,65.43,65.46,15092.0,61.872,61.872,61.8153,61.8437,15092.0
2017-08-07 15:00:00,65.47,65.48,65.42,65.44,23285.0,61.8531,61.8626,61.8059,61.8248,23285.0
2017-08-07 15:30:00,65.42,65.56,65.42,65.54,136105.0,61.8059,61.9382,61.8059,61.9193,136105.0
2017-08-08 09:30:00,65.39,65.52,65.29,65.36,24603.0,61.7776,61.9004,61.6831,61.7492,24603.0
2017-08-08 10:00:00,65.4,65.65,65.4,65.56,49801.0,61.787,62.0232,61.787,61.9382,49801.0
2017-08-08 10:30:00,65.59,65.62,65.45,65.55,45759.0,61.9665,61.9948,61.8342,61.9287,45759.0
2017-08-08 11:00:00,65.53,65.54,65.38,65.39,33784.0,61.9098,61.9193,61.7681,61.7776,33784.0
2017-08-08 11:30:00,65.37,65.4,65.26,65.31,14102.0,61.7587,61.787,61.6547,61.702,14102.0
2017-08-08 12:00:00,65.31,65.36,65.12,65.14,19974.0,61.702,61.7492,61.5225,61.5414,19974.0
2017-08-08 12:30:00,65.12,65.14,64.93,64.94,20153.0,61.5225,61.5414,61.343,61.3524,20153.0
2017-08-08 13:00:00,64.95,64.95,64.76,64.79,33320.0,61.3619,61.3619,61.1824,61.2107,33320.0
2017-08-08 13:30:00,64.79,65.05,64.77,65.04,22744.0,61.2107,61.4563,61.1918,61.4469,22744.0
2017-08-08 14:00:00,65.04,65.15,64.96,65.12,32833.0,61.4469,61.5508,61.3713,61.5225,32833.0
2017-08-08 14:30:00,65.12,65.17,65.01,65.03,29253.0,61.5225,61.5697,61.4185,61.4374,29253.0
2017-08-08 15:00:00,65.05,65.06,64.96,65.03,32712.0,61.4563,61.4658,61.3713,61.4374,32712.0
2017-08-08 15:30:00,65.03,65.08,64.96,65.01,75703.0,61.4374,61.4847,61.3713,61.4185,75703.0
2017-08-09 09:30:00,64.87,64.9,64.42,64.81,42893.0,61.2863,61.3146,60.8611,61.2296,42893.0
2017-08-09 10:00:00,64.8,64.82,64.27,64.41,54204.0,61.2201,61.239,60.7194,60.8517,54204.0
2017-08-09 10:30:00,64.4,64.43,64.08,64.17,56129.0,60.8422,60.8706,60.5399,60.625,56129.0
2017-08-09 11:00:00,64.18,64.42,63.99,64.41,35352.0,60.6344,60.8611,60.4549,60.8517,35352.0
2017-08-09 11:30:00,64.43,64.44,64.3,64.38,15396.0,60.8706,60.88,60.7478,60.8234,15396.0
2017-08-09 12:00:00,64.36,64.53,64.36,64.53,21290.0,60.8045,60.9651,60.8045,60.9651,21290.0
2017-08-09 12:30:00,64.53,64.66,64.49,64.56,14078.0,60.9651,61.0879,60.9273,60.9934,14078.0
2017-08-09 13:00:00,64.57,64.6,64.52,64.57,20953.0,61.0029,61.0312,60.9556,61.0029,20953.0
2017-08-09 13:30:00,64.56,64.57,64.42,64.46,21568.0,60.9934,61.0029,60.8611,60.8989,21568.0
2017-08-09 14:00:00,64.45,64.48,64.32,64.43,24916.0,60.8895,60.9178,60.7667,60.8706,24916.0
2017-08-09 14:30:00,64.43,64.56,64.38,64.56,63866.0,60.8706,60.9934,60.8234,60.9934,63866.0
2017-08-09 15:00:00,64.55,64.55,64.43,64.46,32474.0,60.984,60.984,60.8706,60.8989,32474.0
2017-08-09 15:30:00,64.45,64.45,64.24,64.32,140009.0,60.8895,60.8895,60.6911,60.7667,140009.0
2017-08-10 09:30:00,64.2,64.41,63.84,64.12,51106.0,60.6533,60.8517,60.3132,60.5777,51106.0
2017-08-10 10:00:00,64.14,64.18,63.7,63.91,90348.0,60.5966,60.6344,60.1809,60.3793,90348.0
2017-08-10 10:30:00,63.91,64.06,63.82,63.86,20522.0,60.3793,60.521,60.2943,60.3321,20522.0
2017-08-10 11:00:00,63.88,63.96,63.75,63.81,29196.0,60.351,60.4266,60.2282,60.2848,29196.0
2017-08-10 11:30:00,63.83,63.88,63.72,63.78,23928.0,60.3037,60.351,60.1998,60.2565,23928.0
2017-08-10 12:00:00,63.81,63.86,63.69,63.69,25225.0,60.2848,60.3321,60.1715,60.1715,25225.0
2017-08-10 12:30:00,63.69,63.72,63.57,63.72,32067.0,60.1715,60.1998,60.0581,60.1998,32067.0
2017-08-10 13:00:00,63.73,63.82,63.7,63.78,19151.0,60.2093,60.2943,60.1809,60.2565,19151.0
2017-08-10 13:30:00,63.81,63.81,63.63,63.66,13972.0,60.2848,60.2848,60.1148,60.1431,13972.0
2017-08-10 14:00:00,63.68,63.97,63.65,63.91,21930.0,60.162,60.436,60.1337,60.3793,21930.0
2017-08-10 14:30:00,63.91,64.1,63.91,64.0,24068.0,60.3793,60.5588,60.3793,60.4643,24068.0
2017-08-10 15:00:00,63.98,64.04,63.72,63.77,30332.0,60.4454,60.5021,60.1998,60.247,30332.0
2017-08-10 15:30:00,63.77,63.8,63.58,63.63,104651.0,60.247,60.2754,60.0675,60.1148,104651.0
2017-08-11 09:30:00,63.51,64.22,63.47,63.93,52834.0,60.0014,60.6722,59.9636,60.3982,52834.0
2017-08-11 10:00:00,63.87,63.97,63.82,63.84,18170.0,60.3415,60.436,60.2943,60.3132,18170.0
2017-08-11 10:30:00,63.85,64.16,63.85,64.07,28028.0,60.3226,60.6155,60.3226,60.5305,28028.0
2017-08-11 11:00:00,64.06,64.12,63.99,64.0,23827.0,60.521,60.5777,60.4549,60.4643,23827.0
2017-08-11 11:30:00,63.99,64.1,63.97,64.07,37797.0,60.4549,60.5588,60.436,60.5305,37797.0
2017-08-11 12:00:00,64.08,64.26,64.07,64.2,33773.0,60.5399,60.71,60.5305,60.6533,33773.0
2017-08-11 12:30:00,64.24,64.28,64.18,64.21,11787.0,60.6911,60.7289,60.6344,60.6627,11787.0
2017-08-11 13:00:00,64.22,64.29,64.17,64.19,20484.0,60.6722,60.7383,60.625,60.6438,20484.0
2017-08-11 13:30:00,64.2,64.29,64.2,64.23,15480.0,60.6533,60.7383,60.6533,60.6816,15480.0
2017-08-11 14:00:00,64.25,64.29,64.22,64.23,10564.0,60.7005,60.7383,60.6722,60.6816,10564.0
2017-08-11 14:30:00,64.23,64.23,64.05,64.2,26836.0,60.6816,60.6816,60.5116,60.6533,26836.0
2017-08-11 15:00:00,64.21,64.23,64.0,64.01,36867.0,60.6627,60.6816,60.4643,60.4738,36867.0
2017-08-11 15:30:00,64.03,64.17,63.99,64.03,106055.0,60.4927,60.625,60.4549,60.4927,106055.0
2017-08-14 09:30:00,64.12,64.82,64.03,64.7,112244.0,60.5777,61.239,60.4927,61.1257,112244.0
2017-08-14 10:00:00,64.71,64.74,64.48,64.54,11323.0,61.1351,61.1635,60.9178,60.9745,11323.0
2017-08-14 10:30:00,64.53,64.66,64.5,64.5,8809.0,60.9651,61.0879,60.9367,60.9367,8809.0
2017-08-14 11:00:00,64.5,64.55,64.43,64.45,9654.0,60.9367,60.984,60.8706,60.8895,9654.0
2017-08-14 11:30:00,64.43,64.5,64.41,64.49,11626.0,60.8706,60.9367,60.8517,60.9273,11626.0
2017-08-14 12:00:00,64.5,64.52,64.41,64.48,8291.0,60.9367,60.9556,60.8517,60.9178,8291.0
2017-08-14 12:30:00,64.5,64.55,64.48,64.52,5396.0,60.9367,60.984,60.9178,60.9556,5396.0
2017-08-14 13:00:00,64.47,64.53,64.45,64.46,7392.0,60.9084,60.9651,60.8895,60.8989,7392.0
2017-08-14 13:30:00,64.47,64.47,64.36,64.41,8599.0,60.9084,60.9084,60.8045,60.8517,8599.0
2017-08-14 14:00:00,64.41,64.41,64.19,64.24,16023.0,60.8517,60.8517,60.6438,60.6911,16023.0
2017-08-14 14:30:00,64.25,64.29,64.19,64.26,13863.0,60.7005,60.7383,60.6438,60.71,13863.0
2017-08-14 15:00:00,64.24,64.66,64.24,64.56,106856.0,60.6911,61.0879,60.6911,60.9934,106856.0
2017-08-14 15:30:00,64.56,64.74,64.53,64.58,217821.0,60.9934,61.1635,60.9651,61.0123,217821.0
2017-08-15 09:30:00,64.44,64.44,64.22,64.24,36232.0,60.88,60.88,60.6722,60.6911,36232.0
2017-08-15 10:00:00,64.25,64.28,64.11,64.21,28362.0,60.7005,60.7289,60.5683,60.6627,28362.0
2017-08-15 10:30:00,64.22,64.22,64.07,64.18,25623.0,60.6722,60.6722,60.5305,60.6344,25623.0
2017-08-15 11:00:00,64.16,64.35,64.16,64.26,22949.0,60.6155,60.795,60.6155,60.71,22949.0
2017-08-15 11:30:00,64.26,64.3,64.21,64.25,7983.0,60.71,60.7478,60.6627,60.7005,7983.0
2017-08-15 12:00:00,64.28,64.28,64.22,64.26,13443.0,60.7289,60.7289,60.6722,60.71,13443.0
2017-08-15 12:30:00,64.26,64.35,64.22,64.31,28141.0,60.71,60.795,60.6722,60.7572,28141.0
2017-08-15 13:00:00,64.3,64.33,64.2,64.28,11364.0,60.7478,60.7761,60.6533,60.7289,11364.0
2017-08-15 13:30:00,64.28,64.39,64.27,64.33,13816.0,60.7289,60.8328,60.7194,60.7761,13816.0
2017-08-15 14:00:00,64.35,64.35,64.19,64.23,26355.0,60.795,60.795,60.6438,60.6816,26355.0
2017-08-15 14:30:00,64.25,64.39,64.22,64.29,55548.0,60.7005,60.8328,60.6722,60.7383,55548.0
2017-08-15 15:00:00,64.3,64.31,64.2,64.24,28798.0,60.7478,60.7572,60.6533,60.6911,28798.0
2017-08-15 15:30:00,64.25,64.34,64.2,64.25,87648.0,60.7005,60.7856,60.6533,60.7005,87648.0
2017-08-16 09:30:00,64.35,64.62,64.23,64.31,63928.0,60.795,61.0501,60.6816,60.7572,63928.0
2017-08-16 10:00:00,64.31,64.34,64.09,64.29,16332.0,60.7572,60.7856,60.5494,60.7383,16332.0
2017-08-16 10:30:00,64.3,64.44,64.22,64.39,38187.0,60.7478,60.88,60.6722,60.8328,38187.0
2017-08-16 11:00:00,64.4,64.42,64.17,64.28,18528.0,60.8422,60.8611,60.625,60.7289,18528.0
2017-08-16 11:30:00,64.28,64.28,64.17,64.22,12865.0,60.7289,60.7289,60.625,60.6722,12865.0
2017-08-16 12:00:00,64.2,64.28,64.18,64.2,9062.0,60.6533,60.7289,60.6344,60.6533,9062.0
2017-08-16 12:30:00,64.23,64.25,64.11,64.15,7945.0,60.6816,60.7005,60.5683,60.6061,7945.0
2017-08-16 13:00:00,64.18,64.18,64.0,64.1,80916.0,60.6344,60.6344,60.4643,60.5588,80916.0
2017-08-16 13:30:00,64.12,64.18,64.05,64.17,34239.0,60.5777,60.6344,60.5116,60.625,34239.0
2017-08-16 14:00:00,64.19,64.25,64.06,64.14,25982.0,60.6438,60.7005,60.521,60.5966,25982.0
2017-08-16 14:30:00,64.14,64.16,64.04,64.11,39343.0,60.5966,60.6155,60.5021,60.5683,39343.0
2017-08-16 15:00:00,64.11,64.15,64.08,64.08,28189.0,60.5683,60.6061,60.5399,60.5399,28189.0
2017-08-16 15:30:00,64.09,64.16,64.06,64.11,79052.0,60.5494,60.6155,60.521,60.5683,79052.0
2017-08-17 09:30:00,64.08,64.41,64.08,64.3,22494.0,60.5399,60.8517,60.5399,60.7478,22494.0
2017-08-17 10:00:00,64.25,64.37,64.16,64.35,106825.0,60.7005,60.8139,60.6155,60.795,106825.0
2017-08-17 10:30:00,64.37,64.54,64.31,64.4,18080.0,60.8139,60.9745,60.7572,60.8422,18080.0
2017-08-17 11:00:00,64.4,64.69,64.4,64.58,12901.0,60.8422,61.1162,60.8422,61.0123,12901.0
2017-08-17 11:30:00,64.56,64.6,64.48,64.49,20821.0,60.9934,61.0312,60.9178,60.9273,20821.0
2017-08-17 12:00:00,64.49,64.6,64.42,64.51,13336.0,60.9273,61.0312,60.8611,60.9462,13336.0
2017-08-17 12:30:00,64.52,64.53,64.43,64.48,18115.0,60.9556,60.9651,60.8706,60.9178,18115.0
2017-08-17 13:00:00,64.48,64.52,64.39,64.48,20243.0,60.9178,60.9556,60.8328,60.9178,20243.0
2017-08-17 13:30:00,64.49,64.52,64.45,64.51,13881.0,60.9273,60.9556,60.8895,60.9462,13881.0
2017-08-17 14:00:00,64.52,64.52,64.37,64.45,16131.0,60.9556,60.9556,60.8139,60.8895,16131.0
2017-08-17 14:30:00,64.45,64.46,64.39,64.44,15343.0,60.8895,60.8989,60.8328,60.88,15343.0
2017-08-17 15:00:00,64.42,64.44,64.31,64.32,15805.0,60.8611,60.88,60.7572,60.7667,15805.0
2017-08-17 15:30:00,64.31,64.35,64.17,64.17,52144.0,60.7572,60.795,60.625,60.625,52144.0
2017-08-18 09:30:00,64.39,64.53,63.79,63.8,24643.0,60.8328,60.9651,60.2659,60.2754,24643.0
2017-08-18 10:00:00,63.83,63.94,63.8,63.87,15434.0,60.3037,60.4077,60.2754,60.3415,15434.0
2017-08-18 10:30:00,63.86,63.89,63.77,63.86,16850.0,60.3321,60.3604,60.247,60.3321,16850.0
2017-08-18 11:00:00,63.86,63.97,63.8,63.96,25541.0,60.3321,60.436,60.2754,60.4266,25541.0
2017-08-18 11:30:00,63.95,64.13,63.95,64.08,11365.0,60.4171,60.5872,60.4171,60.5399,11365.0
2017-08-18 12:00:00,64.07,64.16,63.98,64.16,15122.0,60.5305,60.6155,60.4454,60.6155,15122.0
2017-08-18 12:30:00,64.14,64.17,64.06,64.1,13129.0,60.5966,60.625,60.521,60.5588,13129.0
2017-08-18 13:00:00,64.08,64.13,64.03,64.03,18160.0,60.5399,60.5872,60.4927,60.4927,18160.0
2017-08-18 13:30:00,64.05,64.1,64.0,64.04,12348.0,60.5116,60.5588,60.4643,60.5021,12348.0
2017-08-18 14:00:00,64.01,64.03,63.93,64.02,18729.0,60.4738,60.4927,60.3982,60.4832,18729.0
2017-08-18 14:30:00,64.04,64.06,63.82,63.94,44134.0,60.5021,60.521,60.2943,60.4077,44134.0
2017-08-18 15:00:00,63.92,63.95,63.69,63.69,45631.0,60.3888,60.4171,60.1715,60.1715,45631.0
2017-08-18 15:30:00,63.69,63.73,63.6,63.62,130372.0,60.1715,60.2093,60.0864,60.1053,130372.0
2017-08-21 09:30:00,63.6,63.74,63.5,63.55,14062.0,60.0864,60.2187,59.992,60.0392,14062.0
2017-08-21 10:00:00,63.55,63.73,63.5,63.61,20343.0,60.0392,60.2093,59.992,60.0959,20343.0
2017-08-21 10:30:00,63.61,63.67,63.55,63.65,31264.0,60.0959,60.1526,60.0392,60.1337,31264.0
2017-08-21 11:00:00,63.67,63.72,63.6,63.68,23328.0,60.1526,60.1998,60.0864,60.162,23328.0
2017-08-21 11:30:00,63.69,63.85,63.69,63.83,14151.0,60.1715,60.3226,60.1715,60.3037,14151.0
2017-08-21 12:00:00,63.81,63.99,63.81,63.98,12368.0,60.2848,60.4549,60.2848,60.4454,12368.0
2017-08-21 12:30:00,63.97,63.97,63.83,63.86,13175.0,60.436,60.436,60.3037,60.3321,13175.0
2017-08-21 13:00:00,63.85,63.9,63.8,63.85,39258.0,60.3226,60.3699,60.2754,60.3226,39258.0
2017-08-21 13:30:00,63.86,63.92,63.84,63.87,12339.0,60.3321,60.3888,60.3132,60.3415,12339.0
2017-08-21 14:00:00,63.87,64.01,63.87,64.01,29485.0,60.3415,60.4738,60.3415,60.4738,29485.0
2017-08-21 14:30:00,64.01,64.01,63.87,63.97,51323.0,60.4738,60.4738,60.3415,60.436,51323.0
2017-08-21 15:00:00,63.95,64.13,63.92,64.13,86585.0,60.4171,60.5872,60.3888,60.5872,86585.0
2017-08-21 15:30:00,64.12,64.15,64.02,64.09,73813.0,60.5777,60.6061,60.4832,60.5494,73813.0
2017-08-22 09:30:00,64.29,64.29,64.0,64.11,64514.0,60.7383,60.7383,60.4643,60.5683,64514.0
2017-08-22 10:00:00,64.13,64.27,64.08,64.1,7804.0,60.5872,60.7194,60.5399,60.5588,7804.0
2017-08-22 10:30:00,64.11,64.16,64.04,64.16,15694.0,60.5683,60.6155,60.5021,60.6155,15694.0
2017-08-22 11:00:00,64.16,64.21,64.1,64.18,60089.0,60.6155,60.6627,60.5588,60.6344,60089.0
2017-08-22 11:30:00,64.21,64.28,64.18,64.19,33219.0,60.6627,60.7289,60.6344,60.6438,33219.0
2017-08-22 12:00:00,64.19,64.25,64.14,64.21,4617.0,60.6438,60.7005,60.5966,60.6627,4617.0
2017-08-22 12:30:00,64.2,64.27,64.16,64.2,14405.0,60.6533,60.7194,60.6155,60.6533,14405.0
2017-08-22 13:00:00,64.2,64.39,64.2,64.35,11024.0,60.6533,60.8328,60.6533,60.795,11024.0
2017-08-22 13:30:00,64.35,64.35,64.25,64.3,44220.0,60.795,60.795,60.7005,60.7478,44220.0
2017-08-22 14:00:00,64.27,64.38,64.25,64.38,16053.0,60.7194,60.8234,60.7005,60.8234,16053.0
2017-08-22 14:30:00,64.37,64.45,64.34,64.37,45598.0,60.8139,60.8895,60.7856,60.8139,45598.0
2017-08-22 15:00:00,64.36,64.49,64.3,64.42,26968.0,60.8045,60.9273,60.7478,60.8611,26968.0
2017-08-22 15:30:00,64.41,64.61,64.41,64.52,104081.0,60.8517,61.0406,60.8517,60.9556,104081.0
2017-08-23 09:30:00,64.03,64.54,64.01,64.52,33500.0,60.4927,60.9745,60.4738,60.9556,33500.0
2017-08-23 10:00:00,64.48,64.57,64.35,64.46,28722.0,60.9178,61.0029,60.795,60.8989,28722.0
2017-08-23 10:30:00,64.52,64.69,64.48,64.55,35221.0,60.9556,61.1162,60.9178,60.984,35221.0
2017-08-23 11:00:00,64.54,64.63,64.45,64.56,23349.0,60.9745,61.0595,60.8895,60.9934,23349.0
2017-08-23 11:30:00,64.54,64.68,64.51,64.64,16766.0,60.9745,61.1068,60.9462,61.069,16766.0
2017-08-23 12:00:00,64.63,64.89,64.63,64.8,27748.0,61.0595,61.3052,61.0595,61.2201,27748.0
2017-08-23 12:30:00,64.8,64.84,64.74,64.82,23730.0,61.2201,61.2579,61.1635,61.239,23730.0
2017-08-23 13:00:00,64.81,64.84,64.68,64.84,56910.0,61.2296,61.2579,61.1068,61.2579,56910.0
2017-08-23 13:30:00,64.83,64.83,64.71,64.77,44372.0,61.2485,61.2485,61.1351,61.1918,44372.0
2017-08-23 14:00:00,64.77,64.84,64.72,64.76,16614.0,61.1918,61.2579,61.1446,61.1824,16614.0
2017-08-23 14:30:00,64.77,64.84,64.74,64.76,47326.0,61.1918,61.2579,61.1635,61.1824,47326.0
2017-08-23 15:00:00,64.77,64.79,64.59,64.59,70323.0,61.1918,61.2107,61.0217,61.0217,70323.0
2017-08-23 15:30:00,64.6,64.67,64.52,64.61,202240.0,61.0312,61.0973,60.9556,61.0406,202240.0
2017-08-24 09:30:00,64.58,64.85,64.58,64.77,68864.0,61.0123,61.2674,61.0123,61.1918,68864.0
2017-08-24 10:00:00,64.78,64.8,64.67,64.76,42594.0,61.2013,61.2201,61.0973,61.1824,42594.0
2017-08-24 10:30:00,64.76,64.85,64.74,64.82,17757.0,61.1824,61.2674,61.1635,61.239,17757.0
2017-08-24 11:00:00,64.84,64.84,64.73,64.75,45522.0,61.2579,61.2579,61.154,61.1729,45522.0
2017-08-24 11:30:00,64.75,64.89,64.72,64.89,27738.0,61.1729,61.3052,61.1446,61.3052,27738.0
2017-08-24 12:00:00,64.89,64.89,64.73,64.73,22886.0,61.3052,61.3052,61.154,61.154,22886.0
2017-08-24 12:30:00,64.74,64.79,64.58,64.58,14059.0,61.1635,61.2107,61.0123,61.0123,14059.0
2017-08-24 13:00:00,64.61,64.79,64.57,64.76,82348.0,61.0406,61.2107,61.0029,61.1824,82348.0
2017-08-24 13:30:00,64.78,64.78,64.7,64.77,9590.0,61.2013,61.2013,61.1257,61.1918,9590.0
2017-08-24 14:00:00,64.77,64.83,64.73,64.76,11401.0,61.1918,61.2485,61.154,61.1824,11401.0
2017-08-24 14:30:00,64.75,64.75,64.69,64.74,15751.0,61.1729,61.1729,61.1162,61.1635,15751.0
2017-08-24 15:00:00,64.76,64.83,64.71,64.75,53503.0,61.1824,61.2485,61.1351,61.1729,53503.0
2017-08-24 15:30:00,64.75,64.8,64.62,64.76,160656.0,61.1729,61.2201,61.0501,61.1824,160656.0
2017-08-25 09:30:00,64.94,64.94,64.62,64.66,19111.0,61.3524,61.3524,61.0501,61.0879,19111.0
2017-08-25 10:00:00,64.66,64.7,64.53,64.64,55655.0,61.0879,61.1257,60.9651,61.069,55655.0
2017-08-25 10:30:00,64.67,64.78,64.61,64.65,63475.0,61.0973,61.2013,61.0406,61.0784,63475.0
2017-08-25 11:00:00,64.65,64.75,64.56,64.7,29525.0,61.0784,61.1729,60.9934,61.1257,29525.0
2017-08-25 11:30:00,64.7,64.78,64.67,64.72,25478.0,61.1257,61.2013,61.0973,61.1446,25478.0
2017-08-25 12:00:00,64.7,64.85,64.69,64.8,48383.0,61.1257,61.2674,61.1162,61.2201,48383.0
2017-08-25 12:30:00,64.82,64.9,64.81,64.88,12581.0,61.239,61.3146,61.2296,61.2957,12581.0
2017-08-25 13:00:00,64.87,64.89,64.76,64.81,50921.0,61.2863,61.3052,61.1824,61.2296,50921.0
2017-08-25 13:30:00,64.8,64.81,64.71,64.75,34656.0,61.2201,61.2296,61.1351,61.1729,34656.0
2017-08-25 14:00:00,64.74,64.77,64.7,64.75,79488.0,61.1635,61.1918,61.1257,61.1729,79488.0
2017-08-25 14:30:00,64.75,64.78,64.73,64.75,76192.0,61.1729,61.2013,61.154,61.1729,76192.0
2017-08-25 15:00:00,64.75,64.84,64.73,64.77,34537.0,61.1729,61.2579,61.154,61.1918,34537.0
2017-08-25 15:30:00,64.77,64.91,64.74,64.88,142350.0,61.1918,61.3241,61.1635,61.2957,142350.0
2017-08-28 09:30:00,64.96,65.1,64.49,64.53,30856.0,61.3713,61.5036,60.9273,60.9651,30856.0
2017-08-28 10:00:00,64.55,64.72,64.45,64.7,17376.0,60.984,61.1446,60.8895,61.1257,17376.0
2017-08-28 10:30:00,64.71,64.82,64.68,64.7,8824.0,61.1351,61.239,61.1068,61.1257,8824.0
2017-08-28 11:00:00,64.7,64.77,64.7,64.7,13217.0,61.1257,61.1918,61.1257,61.1257,13217.0
2017-08-28 11:30:00,64.72,64.78,64.71,64.76,21481.0,61.1446,61.2013,61.1351,61.1824,21481.0
2017-08-28 12:00:00,64.76,64.76,64.6,64.63,17738.0,61.1824,61.1824,61.0312,61.0595,17738.0
2017-08-28 12:30:00,64.64,64.64,64.53,64.61,26283.0,61.069,61.069,60.9651,61.0406,26283.0
2017-08-28 13:00:00,64.61,64.78,64.61,64.78,16456.0,61.0406,61.2013,61.0406,61.2013,16456.0
2017-08-28 13:30:00,64.78,64.78,64.67,64.77,21526.0,61.2013,61.2013,61.0973,61.1918,21526.0
2017-08-28 14:00:00,64.76,64.83,64.68,64.83,13579.0,61.1824,61.2485,61.1068,61.2485,13579.0
2017-08-28 14:30:00,64.82,64.9,64.79,64.89,17090.0,61.239,61.3146,61.2107,61.3052,17090.0
2017-08-28 15:00:00,64.89,64.96,64.86,64.92,73976.0,61.3052,61.3713,61.2768,61.3335,73976.0
2017-08-28 15:30:00,64.92,65.0,64.79,64.97,171903.0,61.3335,61.4091,61.2107,61.3808,171903.0
2017-08-29 09:30:00,64.58,65.21,64.58,65.19,124573.0,61.0123,61.6075,61.0123,61.5886,124573.0
2017-08-29 10:00:00,65.2,65.36,65.13,65.27,33813.0,61.598,61.7492,61.5319,61.6642,33813.0
2017-08-29 10:30:00,65.25,65.45,65.16,65.33,73172.0,61.6453,61.8342,61.5603,61.7209,73172.0
2017-08-29 11:00:00,65.3,65.37,65.23,65.23,18745.0,61.6925,61.7587,61.6264,61.6264,18745.0
2017-08-29 11:30:00,65.25,65.4,65.25,65.37,18264.0,61.6453,61.787,61.6453,61.7587,18264.0
2017-08-29 12:00:00,65.38,65.48,65.36,65.42,120628.0,61.7681,61.8626,61.7492,61.8059,120628.0
2017-08-29 12:30:00,65.42,65.43,65.38,65.41,14181.0,61.8059,61.8153,61.7681,61.7964,14181.0
2017-08-29 13:00:00,65.43,65.43,65.35,65.39,24357.0,61.8153,61.8153,61.7398,61.7776,24357.0
2017-08-29 13:30:00,65.39,65.54,65.38,65.54,40953.0,61.7776,61.9193,61.7681,61.9193,40953.0
2017-08-29 14:00:00,65.54,65.55,65.46,65.53,38426.0,61.9193,61.9287,61.8437,61.9098,38426.0
2017-08-29 14:30:00,65.54,65.66,65.52,65.64,29943.0,61.9193,62.0326,61.9004,62.0137,29943.0
2017-08-29 15:00:00,65.64,65.79,65.63,65.69,116846.0,62.0137,62.1555,62.0043,62.061,116846.0
2017-08-29 15:30:00,65.69,65.75,65.62,65.72,123146.0,62.061,62.1177,61.9948,62.0893,123146.0
2017-08-30 09:30:00,65.72,65.88,65.67,65.78,75796.0,62.0893,62.2405,62.0421,62.146,75796.0
2017-08-30 10:00:00,65.77,65.81,65.55,65.66,20841.0,62.1366,62.1744,61.9287,62.0326,20841.0
2017-08-30 10:30:00,65.66,65.79,65.54,65.73,9420.0,62.0326,62.1555,61.9193,62.0988,9420.0
2017-08-30 11:00:00,65.67,65.76,65.63,65.7,24027.0,62.0421,62.1271,62.0043,62.0704,24027.0
2017-08-30 11:30:00,65.71,65.88,65.67,65.8,38969.0,62.0799,62.2405,62.0421,62.1649,38969.0
2017-08-30 12:00:00,65.78,65.84,65.72,65.83,18742.0,62.146,62.2027,62.0893,62.1932,18742.0
2017-08-30 12:30:00,65.83,65.9,65.77,65.82,21748.0,62.1932,62.2594,62.1366,62.1838,21748.0
2017-08-30 13:00:00,65.81,65.91,65.8,65.88,40527.0,62.1744,62.2688,62.1649,62.2405,40527.0
2017-08-30 13:30:00,65.86,65.89,65.83,65.88,12458.0,62.2216,62.2499,62.1932,62.2405,12458.0
2017-08-30 14:00:00,65.88,65.89,65.82,65.86,13865.0,62.2405,62.2499,62.1838,62.2216,13865.0
2017-08-30 14:30:00,65.86,65.94,65.84,65.91,67901.0,62.2216,62.2972,62.2027,62.2688,67901.0
2017-08-30 15:00:00,65.93,65.93,65.78,65.8,60755.0,62.2877,62.2877,62.146,62.1649,60755.0
2017-08-30 15:30:00,65.82,65.82,65.55,65.79,109101.0,62.1838,62.1838,61.9287,62.1555,109101.0
2017-08-31 09:30:00,65.81,66.19,65.75,66.08,35429.0,62.1744,62.5334,62.1177,62.4294,35429.0
2017-08-31 10:00:00,66.1,66.33,66.08,66.24,20836.0,62.4483,62.6656,62.4294,62.5806,20836.0
2017-08-31 10:30:00,66.24,66.24,66.08,66.14,26027.0,62.5806,62.5806,62.4294,62.4861,26027.0
2017-08-31 11:00:00,66.14,66.18,66.07,66.18,21171.0,62.4861,62.5239,62.42,62.5239,21171.0
2017-08-31 11:30:00,66.18,66.57,66.17,66.55,114685.0,62.5239,62.8924,62.5145,62.8735,114685.0
2017-08-31 12:00:00,66.56,66.81,66.49,66.8,60396.0,62.8829,63.1191,62.8168,63.1097,60396.0
2017-08-31 12:30:00,66.8,66.8,66.61,66.69,32268.0,63.1097,63.1097,62.9302,63.0057,32268.0
2017-08-31 13:00:00,66.71,66.77,66.65,66.66,26272.0,63.0246,63.0813,62.9679,62.9774,26272.0
2017-08-31 13:30:00,66.66,66.73,66.66,66.69,18245.0,62.9774,63.0435,62.9774,63.0057,18245.0
2017-08-31 14:00:00,66.67,66.74,66.62,66.7,27335.0,62.9868,63.053,62.9396,63.0152,27335.0
2017-08-31 14:30:00,66.68,66.69,66.55,66.57,25626.0,62.9963,63.0057,62.8735,62.8924,25626.0
2017-08-31 15:00:00,66.58,66.64,66.42,66.61,53006.0,62.9018,62.9585,62.7507,62.9302,53006.0
2017-08-31 15:30:00,66.61,66.75,66.55,66.69,138356.0,62.9302,63.0624,62.8735,63.0057,138356.0
2017-09-01 09:30:00,66.96,66.96,66.44,66.55,39996.0,63.2608,63.2608,62.7695,62.8735,39996.0
2017-09-01 10:00:00,66.55,66.55,66.23,66.45,53465.0,62.8735,62.8735,62.5711,62.779,53465.0
2017-09-01 10:30:00,66.48,66.68,66.4,66.66,23205.0,62.8073,62.9963,62.7318,62.9774,23205.0
2017-09-01 11:00:00,66.64,66.67,66.37,66.5,30169.0,62.9585,62.9868,62.7034,62.8262,30169.0
2017-09-01 11:30:00,66.5,66.5,66.39,66.41,21748.0,62.8262,62.8262,62.7223,62.7412,21748.0
2017-09-01 12:00:00,66.4,66.63,66.4,66.62,14120.0,62.7318,62.949,62.7318,62.9396,14120.0
2017-09-01 12:30:00,66.62,66.71,66.62,66.69,17000.0,62.9396,63.0246,62.9396,63.0057,17000.0
2017-09-01 13:00:00,66.7,66.71,66.61,66.65,19191.0,63.0152,63.0246,62.9302,62.9679,19191.0
2017-09-01 13:30:00,66.63,66.65,66.52,66.58,23189.0,62.949,62.9679,62.8451,62.9018,23189.0
2017-09-01 14:00:00,66.57,66.6,66.49,66.57,19310.0,62.8924,62.9207,62.8168,62.8924,19310.0
2017-09-01 14:30:00,66.59,66.59,66.42,66.42,26217.0,62.9113,62.9113,62.7507,62.7507,26217.0
2017-09-01 15:00:00,66.42,66.47,66.35,66.45,15574.0,62.7507,62.7979,62.6845,62.779,15574.0
2017-09-01 15:30:00,66.44,66.52,66.4,66.43,50242.0,62.7695,62.8451,62.7318,62.7601,50242.0
2017-09-05 09:30:00,66.04,66.44,66.0,66.08,39150.0,62.3916,62.7695,62.3539,62.4294,39150.0
2017-09-05 10:00:00,66.08,66.18,65.83,65.88,28802.0,62.4294,62.5239,62.1932,62.2405,28802.0
2017-09-05 10:30:00,65.9,65.92,65.67,65.81,18974.0,62.2594,62.2783,62.0421,62.1744,18974.0
2017-09-05 11:00:00,65.81,65.97,65.81,65.9,21989.0,62.1744,62.3255,62.1744,62.2594,21989.0
2017-09-05 11:30:00,65.9,65.92,65.83,65.88,19635.0,62.2594,62.2783,62.1932,62.2405,19635.0
2017-09-05 12:00:00,65.86,65.89,65.67,65.72,37423.0,62.2216,62.2499,62.0421,62.0893,37423.0
2017-09-05 12:30:00,65.74,65.92,65.66,65.88,36413.0,62.1082,62.2783,62.0326,62.2405,36413.0
2017-09-05 13:00:00,65.85,66.03,65.82,65.93,27699.0,62.2121,62.3822,62.1838,62.2877,27699.0
2017-09-05 13:30:00,65.91,65.93,65.79,65.91,19587.0,62.2688,62.2877,62.1555,62.2688,19587.0
2017-09-05 14:00:00,65.89,66.09,65.89,66.04,21350.0,62.2499,62.4389,62.2499,62.3916,21350.0
2017-09-05 14:30:00,66.03,66.05,65.93,66.0,26149.0,62.3822,62.4011,62.2877,62.3539,26149.0
2017-09-05 15:00:00,66.0,66.03,65.94,66.01,24686.0,62.3539,62.3822,62.2972,62.3633,24686.0
2017-09-05 15:30:00,66.01,66.04,65.91,65.99,101810.0,62.3633,62.3916,62.2688,62.3444,101810.0
2017-09-06 09:30:00,66.0,66.0,65.63,65.75,48209.0,62.3539,62.3539,62.0043,62.1177,48209.0
2017-09-06 10:00:00,65.8,66.22,65.77,66.0,54004.0,62.1649,62.5617,62.1366,62.3539,54004.0
2017-09-06 10:30:00,66.0,66.03,65.89,65.92,30798.0,62.3539,62.3822,62.2499,62.2783,30798.0
2017-09-06 11:00:00,65.94,65.98,65.83,65.97,23395.0,62.2972,62.335,62.1932,62.3255,23395.0
2017-09-06 11:30:00,65.96,66.1,65.93,66.08,15305.0,62.3161,62.4483,62.2877,62.4294,15305.0
2017-09-06 12:00:00,66.12,66.12,65.93,65.99,18373.0,62.4672,62.4672,62.2877,62.3444,18373.0
2017-09-06 12:30:00,65.96,66.03,65.93,66.03,9744.0,62.3161,62.3822,62.2877,62.3822,9744.0
2017-09-06 13:00:00,66.01,66.16,65.96,66.07,17375.0,62.3633,62.505,62.3161,62.42,17375.0
2017-09-06 13:30:00,66.06,66.16,66.03,66.14,20605.0,62.4105,62.505,62.3822,62.4861,20605.0
2017-09-06 14:00:00,66.13,66.14,66.02,66.07,19537.0,62.4767,62.4861,62.3727,62.42,19537.0
2017-09-06 14:30:00,66.08,66.12,66.06,66.08,13776.0,62.4294,62.4672,62.4105,62.4294,13776.0
2017-09-06 15:00:00,66.08,66.14,66.03,66.1,16633.0,62.4294,62.4861,62.3822,62.4483,16633.0
2017-09-06 15:30:00,66.1,66.13,65.97,66.01,87229.0,62.4483,62.4767,62.3255,62.3633,87229.0
2017-09-07 09:30:00,66.0,66.28,65.99,66.19,161674.0,62.3539,62.6184,62.3444,62.5334,161674.0
2017-09-07 10:00:00,66.23,66.44,66.2,66.38,17329.0,62.5711,62.7695,62.5428,62.7129,17329.0
2017-09-07 10:30:00,66.41,66.53,66.38,66.5,18757.0,62.7412,62.8546,62.7129,62.8262,18757.0
2017-09-07 11:00:00,66.49,66.5,66.35,66.4,19531.0,62.8168,62.8262,62.6845,62.7318,19531.0
2017-09-07 11:30:00,66.39,66.4,66.27,66.33,14924.0,62.7223,62.7318,62.6089,62.6656,14924.0
2017-09-07 12:00:00,66.33,66.4,66.27,66.27,18425.0,62.6656,62.7318,62.6089,62.6089,18425.0
2017-09-07 12:30:00,66.3,66.39,66.29,66.38,14373.0,62.6373,62.7223,62.6278,62.7129,14373.0
2017-09-07 13:00:00,66.39,66.46,66.37,66.44,15145.0,62.7223,62.7884,62.7034,62.7695,15145.0
2017-09-07 13:30:00,66.42,66.45,66.32,66.38,17285.0,62.7507,62.779,62.6562,62.7129,17285.0
2017-09-07 14:00:00,66.39,66.42,66.34,66.37,14729.0,62.7223,62.7507,62.6751,62.7034,14729.0
2017-09-07 14:30:00,66.38,66.38,66.27,66.28,13572.0,62.7129,62.7129,62.6089,62.6184,13572.0
2017-09-07 15:00:00,66.28,66.3,66.1,66.13,24735.0,62.6184,62.6373,62.4483,62.4767,24735.0
2017-09-07 15:30:00,66.15,66.16,66.03,66.11,79264.0,62.4956,62.505,62.3822,62.4578,79264.0
2017-09-08 09:30:00,66.16,66.67,66.09,66.67,39989.0,62.505,62.9868,62.4389,62.9868,39989.0
2017-09-08 10:00:00,66.66,66.97,66.64,66.95,69790.0,62.9774,63.2703,62.9585,63.2514,69790.0
2017-09-08 10:30:00,66.91,67.28,66.86,67.23,74262.0,63.2136,63.5631,63.1663,63.5159,74262.0
2017-09-08 11:00:00,67.18,67.39,67.18,67.39,28957.0,63.4687,63.6671,63.4687,63.6671,28957.0
2017-09-08 11:30:00,67.4,67.4,67.32,67.38,14020.0,63.6765,63.6765,63.6009,63.6576,14020.0
2017-09-08 12:00:00,67.35,67.38,67.19,67.24,42274.0,63.6293,63.6576,63.4781,63.5254,42274.0
2017-09-08 12:30:00,67.24,67.39,67.23,67.34,13952.0,63.5254,63.6671,63.5159,63.6198,13952.0
2017-09-08 13:00:00,67.31,67.38,67.27,67.34,21483.0,63.5915,63.6576,63.5537,63.6198,21483.0
2017-09-08 13:30:00,67.34,67.38,67.29,67.33,12073.0,63.6198,63.6576,63.5726,63.6104,12073.0
2017-09-08 14:00:00,67.33,67.34,67.2,67.22,26567.0,63.6104,63.6198,63.4876,63.5065,26567.0
2017-09-08 14:30:00,67.23,67.32,67.18,67.25,24810.0,63.5159,63.6009,63.4687,63.5348,24810.0
2017-09-08 15:00:00,67.26,67.33,67.24,67.29,32456.0,63.5442,63.6104,63.5254,63.5726,32456.0
2017-09-08 15:30:00,67.28,67.29,67.17,67.26,113887.0,63.5631,63.5726,63.4592,63.5442,113887.0
2017-09-11 09:30:00,67.59,67.81,67.34,67.68,35344.0,63.856,64.0639,63.6198,63.941,35344.0
2017-09-11 10:00:00,67.65,67.71,67.51,67.54,49842.0,63.9127,63.9694,63.7804,63.8088,49842.0
2017-09-11 10:30:00,67.57,67.63,67.52,67.61,91866.0,63.8371,63.8938,63.7899,63.8749,91866.0
2017-09-11 11:00:00,67.62,67.67,67.4,67.48,94750.0,63.8844,63.9316,63.6765,63.7521,94750.0
2017-09-11 11:30:00,67.47,67.64,67.45,67.62,283384.0,63.7426,63.9033,63.7237,63.8844,283384.0
2017-09-11 12:00:00,67.63,67.67,67.57,67.65,22200.0,63.8938,63.9316,63.8371,63.9127,22200.0
2017-09-11 12:30:00,67.65,67.72,67.61,67.68,15500.0,63.9127,63.9788,63.8749,63.941,15500.0
2017-09-11 13:00:00,67.7,67.89,67.68,67.84,87514.0,63.9599,64.1394,63.941,64.0922,87514.0
2017-09-11 13:30:00,67.83,67.88,67.82,67.86,11288.0,64.0828,64.13,64.0733,64.1111,11288.0
2017-09-11 14:00:00,67.86,67.97,67.84,67.97,143554.0,64.1111,64.215,64.0922,64.215,143554.0
2017-09-11 14:30:00,67.97,68.05,67.9,67.9,40358.0,64.215,64.2906,64.1489,64.1489,40358.0
2017-09-11 15:00:00,67.89,67.91,67.86,67.9,52288.0,64.1394,64.1583,64.1111,64.1489,52288.0
2017-09-11 15:30:00,67.91,68.08,67.89,68.07,92188.0,64.1583,64.3189,64.1394,64.3095,92188.0
2017-09-12 09:30:00,68.21,68.33,68.05,68.22,44337.0,64.4418,64.5551,64.2906,64.4512,44337.0
2017-09-12 10:00:00,68.23,68.33,67.99,68.1,60992.0,64.4607,64.5551,64.2339,64.3378,60992.0
2017-09-12 10:30:00,68.08,68.3,68.06,68.3,67491.0,64.3189,64.5268,64.3001,64.5268,67491.0
2017-09-12 11:00:00,68.32,68.54,68.3,68.53,30941.0,64.5457,64.7535,64.5268,64.7441,30941.0
2017-09-12 11:30:00,68.53,68.56,68.41,68.51,22494.0,64.7441,64.7724,64.6307,64.7252,22494.0
2017-09-12 12:00:00,68.51,68.64,68.47,68.59,22568.0,64.7252,64.848,64.6874,64.8008,22568.0
2017-09-12 12:30:00,68.58,68.71,68.5,68.57,21530.0,64.7913,64.9141,64.7157,64.7819,21530.0
2017-09-12 13:00:00,68.59,68.81,68.58,68.71,35623.0,64.8008,65.0086,64.7913,64.9141,35623.0
2017-09-12 13:30:00,68.71,68.76,68.59,68.69,34312.0,64.9141,64.9614,64.8008,64.8952,34312.0
2017-09-12 14:00:00,68.69,68.84,68.57,68.82,35578.0,64.8952,65.037,64.7819,65.0181,35578.0
2017-09-12 14:30:00,68.82,69.1,68.82,69.04,115942.0,65.0181,65.2826,65.0181,65.2259,115942.0
2017-09-12 15:00:00,69.02,69.14,68.98,69.08,39640.0,65.207,65.3204,65.1692,65.2637,39640.0
2017-09-12 15:30:00,69.09,69.4,69.05,69.38,186360.0,65.2731,65.566,65.2354,65.5471,186360.0
2017-09-13 09:30:00,69.37,69.5,68.94,69.04,51065.0,65.5377,65.6605,65.1314,65.2259,51065.0
2017-09-13 10:00:00,69.04,69.29,69.04,69.08,30356.0,65.2259,65.4621,65.2259,65.2637,30356.0
2017-09-13 10:30:00,69.09,69.1,68.94,69.07,28012.0,65.2731,65.2826,65.1314,65.2543,28012.0
2017-09-13 11:00:00,69.06,69.07,68.95,68.96,37465.0,65.2448,65.2543,65.1409,65.1503,37465.0
2017-09-13 11:30:00,68.94,68.96,68.69,68.75,29180.0,65.1314,65.1503,64.8952,64.9519,29180.0
2017-09-13 12:00:00,68.74,68.81,68.71,68.71,22286.0,64.9425,65.0086,64.9141,64.9141,22286.0
2017-09-13 12:30:00,68.71,69.01,68.7,68.98,61776.0,64.9141,65.1976,64.9047,65.1692,61776.0
2017-09-13 13:00:00,68.99,69.26,68.99,69.17,86435.0,65.1787,65.4338,65.1787,65.3487,86435.0
2017-09-13 13:30:00,69.17,69.37,69.16,69.21,56155.0,65.3487,65.5377,65.3393,65.3865,56155.0
2017-09-13 14:00:00,69.2,69.3,69.18,69.29,60604.0,65.3771,65.4715,65.3582,65.4621,60604.0
2017-09-13 14:30:00,69.29,69.39,69.26,69.27,48232.0,65.4621,65.5566,65.4338,65.4432,48232.0
2017-09-13 15:00:00,69.27,69.34,69.23,69.31,67741.0,65.4432,65.5093,65.4054,65.481,67741.0
2017-09-13 15:30:00,69.33,69.52,69.32,69.45,195491.0,65.4999,65.6794,65.4904,65.6133,195491.0
2017-09-14 09:30:00,69.33,69.33,69.01,69.17,23821.0,65.4999,65.4999,65.1976,65.3487,23821.0
2017-09-14 10:00:00,69.18,69.28,69.05,69.07,27660.0,65.3582,65.4527,65.2354,65.2543,27660.0
2017-09-14 10:30:00,69.11,69.23,69.0,69.14,15749.0,65.292,65.4054,65.1881,65.3204,15749.0
2017-09-14 11:00:00,69.12,69.33,69.09,69.28,11432.0,65.3015,65.4999,65.2731,65.4527,11432.0
2017-09-14 11:30:00,69.25,69.41,69.24,69.32,12222.0,65.4243,65.5755,65.4149,65.4904,12222.0
2017-09-14 12:00:00,69.33,69.34,69.08,69.13,21869.0,65.4999,65.5093,65.2637,65.3109,21869.0
2017-09-14 12:30:00,69.13,69.18,69.04,69.1,17836.0,65.3109,65.3582,65.2259,65.2826,17836.0
2017-09-14 13:00:00,69.12,69.15,69.04,69.05,14592.0,65.3015,65.3298,65.2259,65.2354,14592.0
2017-09-14 13:30:00,69.04,69.06,68.94,69.06,22818.0,65.2259,65.2448,65.1314,65.2448,22818.0
2017-09-14 14:00:00,69.06,69.2,68.97,69.2,35148.0,65.2448,65.3771,65.1598,65.3771,35148.0
2017-09-14 14:30:00,69.18,69.34,69.17,69.32,27699.0,65.3582,65.5093,65.3487,65.4904,27699.0
2017-09-14 15:00:00,69.32,69.32,69.16,69.2,21515.0,65.4904,65.4904,65.3393,65.3771,21515.0
2017-09-14 15:30:00,69.2,69.28,69.18,69.21,200508.0,65.3771,65.4527,65.3582,65.3865,200508.0
2017-09-15 09:30:00,69.34,69.46,69.26,69.43,46922.0,65.5093,65.6227,65.4338,65.5944,46922.0
2017-09-15 10:00:00,69.43,69.49,69.33,69.38,60293.0,65.5944,65.6511,65.4999,65.5471,60293.0
2017-09-15 10:30:00,69.37,69.44,69.35,69.42,33705.0,65.5377,65.6038,65.5188,65.5849,33705.0
2017-09-15 11:00:00,69.4,69.45,69.36,69.44,120809.0,65.566,65.6133,65.5282,65.6038,120809.0
2017-09-15 11:30:00,69.42,69.44,69.36,69.43,42221.0,65.5849,65.6038,65.5282,65.5944,42221.0
2017-09-15 12:00:00,69.43,69.52,69.43,69.49,18686.0,65.5944,65.6794,65.5944,65.6511,18686.0
2017-09-15 12:30:00,69.49,69.51,69.47,69.5,35025.0,65.6511,65.6699,65.6322,65.6605,35025.0
2017-09-15 13:00:00,69.49,69.53,69.48,69.52,22223.0,65.6511,65.6888,65.6416,65.6794,22223.0
2017-09-15 13:30:00,69.5,69.57,69.46,69.54,18761.0,65.6605,65.7266,65.6227,65.6983,18761.0
2017-09-15 14:00:00,69.56,69.68,69.51,69.68,29126.0,65.7172,65.8306,65.6699,65.8306,29126.0
2017-09-15 14:30:00,69.65,69.76,69.64,69.75,42649.0,65.8022,65.9061,65.7928,65.8967,42649.0
2017-09-15 15:00:00,69.77,69.8,69.55,69.59,117599.0,65.9156,65.9439,65.7077,65.7455,117599.0
2017-09-15 15:30:00,69.58,69.72,69.5,69.58,156925.0,65.7361,65.8683,65.6605,65.7361,156925.0
2017-09-18 09:30:00,69.52,69.72,69.44,69.51,34419.0,65.6794,65.8683,65.6038,65.6699,34419.0
2017-09-18 10:00:00,69.55,69.61,69.42,69.49,26861.0,65.7077,65.7644,65.5849,65.6511,26861.0
2017-09-18 10:30:00,69.48,69.55,69.37,69.44,26302.0,65.6416,65.7077,65.5377,65.6038,26302.0
2017-09-18 11:00:00,69.44,69.51,69.33,69.41,50368.0,65.6038,65.6699,65.4999,65.5755,50368.0
2017-09-18 11:30:00,69.39,69.53,69.39,69.44,25988.0,65.5566,65.6888,65.5566,65.6038,25988.0
2017-09-18 12:00:00,69.44,69.44,69.24,69.25,22817.0,65.6038,65.6038,65.4149,65.4243,22817.0
2017-09-18 12:30:00,69.26,69.31,69.21,69.28,24214.0,65.4338,65.481,65.3865,65.4527,24214.0
2017-09-18 13:00:00,69.28,69.31,69.15,69.25,40597.0,65.4527,65.481,65.3298,65.4243,40597.0
2017-09-18 13:30:00,69.25,69.41,69.24,69.37,68935.0,65.4243,65.5755,65.4149,65.5377,68935.0
2017-09-18 14:00:00,69.35,69.37,69.1,69.12,64529.0,65.5188,65.5377,65.2826,65.3015,64529.0
2017-09-18 14:30:00,69.14,69.17,69.05,69.09,46158.0,65.3204,65.3487,65.2354,65.2731,46158.0
2017-09-18 15:00:00,69.09,69.12,68.95,68.95,29277.0,65.2731,65.3015,65.1409,65.1409,29277.0
2017-09-18 15:30:00,68.98,69.12,68.93,68.98,160433.0,65.1692,65.3015,65.122,65.1692,160433.0
2017-09-19 09:30:00,69.04,69.24,68.9,69.22,112025.0,65.2259,65.4149,65.0936,65.396,112025.0
2017-09-19 10:00:00,69.22,69.34,69.07,69.14,100431.0,65.396,65.5093,65.2543,65.3204,100431.0
2017-09-19 10:30:00,69.15,69.19,69.1,69.16,75634.0,65.3298,65.3676,65.2826,65.3393,75634.0
2017-09-19 11:00:00,69.16,69.28,69.14,69.24,40570.0,65.3393,65.4527,65.3204,65.4149,40570.0
2017-09-19 11:30:00,69.24,69.51,69.24,69.4,54434.0,65.4149,65.6699,65.4149,65.566,54434.0
2017-09-19 12:00:00,69.42,69.53,69.41,69.49,37297.0,65.5849,65.6888,65.5755,65.6511,37297.0
2017-09-19 12:30:00,69.5,69.8,69.5,69.8,85903.0,65.6605,65.9439,65.6605,65.9439,85903.0
2017-09-19 13:00:00,69.77,69.86,69.77,69.77,69680.0,65.9156,66.0006,65.9156,65.9156,69680.0
2017-09-19 13:30:00,69.77,69.82,69.64,69.77,66429.0,65.9156,65.9628,65.7928,65.9156,66429.0
2017-09-19 14:00:00,69.77,69.92,69.75,69.75,53695.0,65.9156,66.0573,65.8967,65.8967,53695.0
2017-09-19 14:30:00,69.73,69.8,69.61,69.63,30196.0,65.8778,65.9439,65.7644,65.7833,30196.0
2017-09-19 15:00:00,69.63,69.78,69.57,69.74,55590.0,65.7833,65.925,65.7266,65.8872,55590.0
2017-09-19 15:30:00,69.74,69.86,69.74,69.8,134552.0,65.8872,66.0006,65.8872,65.9439,134552.0
2017-09-20 09:30:00,69.93,70.11,69.8,70.11,32062.0,66.0667,66.2368,65.9439,66.2368,32062.0
2017-09-20 10:00:00,70.07,70.19,70.03,70.16,33989.0,66.199,66.3124,66.1612,66.284,33989.0
2017-09-20 10:30:00,70.17,70.36,70.17,70.36,25655.0,66.2935,66.473,66.2935,66.473,25655.0
2017-09-20 11:00:00,70.38,70.4,70.24,70.29,27804.0,66.4919,66.5108,66.3596,66.4069,27804.0
2017-09-20 11:30:00,70.3,70.42,70.29,70.31,88454.0,66.4163,66.5297,66.4069,66.4257,88454.0
2017-09-20 12:00:00,70.34,70.41,70.32,70.4,28023.0,66.4541,66.5202,66.4352,66.5108,28023.0
2017-09-20 12:30:00,70.39,70.47,70.37,70.39,48606.0,66.5013,66.5769,66.4824,66.5013,48606.0
2017-09-20 13:00:00,70.4,70.41,70.31,70.38,30986.0,66.5108,66.5202,66.4257,66.4919,30986.0
2017-09-20 13:30:00,70.37,70.51,70.35,70.4,72520.0,66.4824,66.6147,66.4635,66.5108,72520.0
2017-09-20 14:00:00,70.4,70.53,70.08,70.19,54816.0,66.5108,66.6336,66.2085,66.3124,54816.0
2017-09-20 14:30:00,70.18,70.27,70.08,70.21,30638.0,66.3029,66.388,66.2085,66.3313,30638.0
2017-09-20 15:00:00,70.21,70.37,70.18,70.33,36567.0,66.3313,66.4824,66.3029,66.4446,36567.0
2017-09-20 15:30:00,70.34,70.43,70.29,70.39,122620.0,66.4541,66.5391,66.4069,66.5013,122620.0
2017-09-21 09:30:00,70.47,70.52,69.97,70.05,55732.0,66.5769,66.6241,66.1045,66.1801,55732.0
2017-09-21 10:00:00,70.05,70.06,69.97,70.03,41868.0,66.1801,66.1896,66.1045,66.1612,41868.0
2017-09-21 10:30:00,70.02,70.14,69.99,70.06,33124.0,66.1518,66.2651,66.1234,66.1896,33124.0
2017-09-21 11:00:00,70.06,70.23,69.94,70.14,84321.0,66.1896,66.3502,66.0762,66.2651,84321.0
2017-09-21 11:30:00,70.14,70.14,69.92,69.92,42417.0,66.2651,66.2651,66.0573,66.0573,42417.0
2017-09-21 12:00:00,69.94,70.01,69.91,69.95,26815.0,66.0762,66.1423,66.0478,66.0856,26815.0
2017-09-21 12:30:00,69.95,70.04,69.9,69.96,32676.0,66.0856,66.1707,66.0384,66.0951,32676.0
2017-09-21 13:00:00,69.95,70.04,69.95,70.0,23611.0,66.0856,66.1707,66.0856,66.1329,23611.0
2017-09-21 13:30:00,69.99,70.04,69.93,70.03,24822.0,66.1234,66.1707,66.0667,66.1612,24822.0
2017-09-21 14:00:00,70.03,70.14,70.0,70.13,40089.0,66.1612,66.2651,66.1329,66.2557,40089.0
2017-09-21 14:30:00,70.14,70.16,69.95,70.11,44360.0,66.2651,66.284,66.0856,66.2368,44360.0
2017-09-21 15:00:00,70.1,70.13,70.05,70.13,27524.0,66.2274,66.2557,66.1801,66.2557,27524.0
2017-09-21 15:30:00,70.13,70.13,69.98,70.02,75090.0,66.2557,66.2557,66.114,66.1518,75090.0
2017-09-22 09:30:00,70.25,70.65,70.0,70.53,37736.0,66.3691,66.747,66.1329,66.6336,37736.0
2017-09-22 10:00:00,70.57,70.72,70.44,70.48,34238.0,66.6714,66.8131,66.5486,66.5864,34238.0
2017-09-22 10:30:00,70.5,70.5,70.13,70.15,54481.0,66.6053,66.6053,66.2557,66.2746,54481.0
2017-09-22 11:00:00,70.14,70.31,70.08,70.08,11981.0,66.2651,66.4257,66.2085,66.2085,11981.0
2017-09-22 11:30:00,70.15,70.16,69.98,70.03,19234.0,66.2746,66.284,66.114,66.1612,19234.0
2017-09-22 12:00:00,70.03,70.2,70.03,70.14,18610.0,66.1612,66.3218,66.1612,66.2651,18610.0
2017-09-22 12:30:00,70.13,70.18,69.97,69.99,18569.0,66.2557,66.3029,66.1045,66.1234,18569.0
2017-09-22 13:00:00,69.99,69.99,69.8,69.8,29789.0,66.1234,66.1234,65.9439,65.9439,29789.0
2017-09-22 13:30:00,69.8,69.91,69.79,69.9,26760.0,65.9439,66.0478,65.9345,66.0384,26760.0
2017-09-22 14:00:00,69.9,69.97,69.82,69.97,26106.0,66.0384,66.1045,65.9628,66.1045,26106.0
2017-09-22 14:30:00,69.98,70.03,69.92,69.93,25834.0,66.114,66.1612,66.0573,66.0667,25834.0
2017-09-22 15:00:00,69.93,69.98,69.8,69.83,30391.0,66.0667,66.114,65.9439,65.9723,30391.0
2017-09-22 15:30:00,69.83,69.89,69.79,69.86,61811.0,65.9723,66.029,65.9345,66.0006,61811.0
2017-09-25 09:30:00,69.42,70.15,69.42,70.15,74158.0,65.5849,66.2746,65.5849,66.2746,74158.0
2017-09-25 10:00:00,70.15,70.16,69.89,69.97,46486.0,66.2746,66.284,66.029,66.1045,46486.0
2017-09-25 10:30:00,69.96,70.08,69.94,70.01,35885.0,66.0951,66.2085,66.0762,66.1423,35885.0
2017-09-25 11:00:00,70.0,70.23,69.84,70.21,50541.0,66.1329,66.3502,65.9817,66.3313,50541.0
2017-09-25 11:30:00,70.2,70.22,70.05,70.1,32115.0,66.3218,66.3407,66.1801,66.2274,32115.0
2017-09-25 12:00:00,70.11,70.16,70.04,70.1,32782.0,66.2368,66.284,66.1707,66.2274,32782.0
2017-09-25 12:30:00,70.11,70.13,70.03,70.03,56992.0,66.2368,66.2557,66.1612,66.1612,56992.0
2017-09-25 13:00:00,70.02,70.26,69.99,70.1,84840.0,66.1518,66.3785,66.1234,66.2274,84840.0
2017-09-25 13:30:00,70.13,70.19,70.09,70.13,32131.0,66.2557,66.3124,66.2179,66.2557,32131.0
2017-09-25 14:00:00,70.13,70.23,70.08,70.22,34038.0,66.2557,66.3502,66.2085,66.3407,34038.0
2017-09-25 14:30:00,70.22,70.29,70.12,70.12,46609.0,66.3407,66.4069,66.2462,66.2462,46609.0
2017-09-25 15:00:00,70.12,70.2,70.0,70.16,158063.0,66.2462,66.3218,66.1329,66.284,158063.0
2017-09-25 15:30:00,70.14,70.15,70.07,70.13,107066.0,66.2651,66.2746,66.199,66.2557,107066.0
2017-09-26 09:30:00,70.14,70.35,69.96,70.21,28252.0,66.2651,66.4635,66.0951,66.3313,28252.0
2017-09-26 10:00:00,70.22,70.26,69.98,70.05,22852.0,66.3407,66.3785,66.114,66.1801,22852.0
2017-09-26 10:30:00,70.05,70.21,70.0,70.19,23497.0,66.1801,66.3313,66.1329,66.3124,23497.0
2017-09-26 11:00:00,70.19,70.28,70.15,70.28,27440.0,66.3124,66.3974,66.2746,66.3974,27440.0
2017-09-26 11:30:00,70.29,70.36,70.19,70.19,22176.0,66.4069,66.473,66.3124,66.3124,22176.0
2017-09-26 12:00:00,70.22,70.3,70.18,70.26,21688.0,66.3407,66.4163,66.3029,66.3785,21688.0
2017-09-26 12:30:00,70.26,70.31,70.25,70.26,14743.0,66.3785,66.4257,66.3691,66.3785,14743.0
2017-09-26 13:00:00,70.27,70.32,70.25,70.3,21289.0,66.388,66.4352,66.3691,66.4163,21289.0
2017-09-26 13:30:00,70.28,70.35,70.25,70.3,41378.0,66.3974,66.4635,66.3691,66.4163,41378.0
2017-09-26 14:00:00,70.28,70.29,70.24,70.28,28536.0,66.3974,66.4069,66.3596,66.3974,28536.0
2017-09-26 14:30:00,70.26,70.26,70.1,70.12,17952.0,66.3785,66.3785,66.2274,66.2462,17952.0
2017-09-26 15:00:00,70.12,70.14,70.09,70.13,28336.0,66.2462,66.2651,66.2179,66.2557,28336.0
2017-09-26 15:30:00,70.12,70.15,69.98,70.0,84220.0,66.2462,66.2746,66.114,66.1329,84220.0
2017-09-27 09:30:00,70.07,70.19,69.78,70.01,46900.0,66.199,66.3124,65.925,66.1423,46900.0
2017-09-27 10:00:00,70.04,70.08,69.87,69.92,25586.0,66.1707,66.2085,66.0101,66.0573,25586.0
2017-09-27 10:30:00,69.93,70.05,69.88,69.95,26850.0,66.0667,66.1801,66.0195,66.0856,26850.0
2017-09-27 11:00:00,69.99,70.09,69.96,69.99,25045.0,66.1234,66.2179,66.0951,66.1234,25045.0
2017-09-27 11:30:00,70.0,70.03,69.85,70.02,25474.0,66.1329,66.1612,65.9912,66.1518,25474.0
2017-09-27 12:00:00,70.03,70.09,69.97,70.05,15800.0,66.1612,66.2179,66.1045,66.1801,15800.0
2017-09-27 12:30:00,70.11,70.23,70.08,70.22,37034.0,66.2368,66.3502,66.2085,66.3407,37034.0
2017-09-27 13:00:00,70.22,70.3,70.18,70.23,29933.0,66.3407,66.4163,66.3029,66.3502,29933.0
2017-09-27 13:30:00,70.23,70.38,70.21,70.29,29628.0,66.3502,66.4919,66.3313,66.4069,29628.0
2017-09-27 14:00:00,70.27,70.38,70.16,70.23,59292.0,66.388,66.4919,66.284,66.3502,59292.0
2017-09-27 14:30:00,70.24,70.24,70.18,70.2,24378.0,66.3596,66.3596,66.3029,66.3218,24378.0
2017-09-27 15:00:00,70.21,70.28,70.17,70.22,42626.0,66.3313,66.3974,66.2935,66.3407,42626.0
2017-09-27 15:30:00,70.21,70.29,70.19,70.22,77208.0,66.3313,66.4069,66.3124,66.3407,77208.0
2017-09-28 09:30:00,69.99,70.14,69.83,69.83,14629.0,66.1234,66.2651,65.9723,65.9723,14629.0
2017-09-28 10:00:00,69.83,69.9,69.68,69.82,22537.0,65.9723,66.0384,65.8306,65.9628,22537.0
2017-09-28 10:30:00,69.84,70.01,69.77,69.89,27134.0,65.9817,66.1423,65.9156,66.029,27134.0
2017-09-28 11:00:00,69.89,70.03,69.88,69.96,21701.0,66.029,66.1612,66.0195,66.0951,21701.0
2017-09-28 11:30:00,69.94,70.03,69.9,69.94,14452.0,66.0762,66.1612,66.0384,66.0762,14452.0
2017-09-28 12:00:00,69.95,70.08,69.94,69.94,13482.0,66.0856,66.2085,66.0762,66.0762,13482.0
2017-09-28 12:30:00,69.95,69.98,69.92,69.93,12557.0,66.0856,66.114,66.0573,66.0667,12557.0
2017-09-28 13:00:00,69.93,70.09,69.87,70.05,37506.0,66.0667,66.2179,66.0101,66.1801,37506.0
2017-09-28 13:30:00,70.06,70.2,70.06,70.13,36164.0,66.1896,66.3218,66.1896,66.2557,36164.0
2017-09-28 14:00:00,70.14,70.15,70.03,70.03,8789.0,66.2651,66.2746,66.1612,66.1612,8789.0
2017-09-28 14:30:00,70.04,70.08,69.97,70.01,11343.0,66.1707,66.2085,66.1045,66.1423,11343.0
2017-09-28 15:00:00,69.99,70.07,69.98,70.03,23735.0,66.1234,66.199,66.114,66.1612,23735.0
2017-09-28 15:30:00,70.04,70.04,69.93,70.01,81743.0,66.1707,66.1707,66.0667,66.1423,81743.0
2017-09-29 09:30:00,70.06,70.07,69.75,69.93,41142.0,66.1896,66.199,65.8967,66.0667,41142.0
2017-09-29 10:00:00,69.92,69.95,69.83,69.86,35746.0,66.0573,66.0856,65.9723,66.0006,35746.0
2017-09-29 10:30:00,69.85,70.04,69.82,70.01,52176.0,65.9912,66.1707,65.9628,66.1423,52176.0
2017-09-29 11:00:00,70.02,70.05,69.9,69.96,43539.0,66.1518,66.1801,66.0384,66.0951,43539.0
2017-09-29 11:30:00,69.95,70.05,69.9,70.02,35118.0,66.0856,66.1801,66.0384,66.1518,35118.0
2017-09-29 12:00:00,70.04,70.08,69.98,70.08,27030.0,66.1707,66.2085,66.114,66.2085,27030.0
2017-09-29 12:30:00,70.07,70.08,70.02,70.04,21845.0,66.199,66.2085,66.1518,66.1707,21845.0
2017-09-29 13:00:00,70.03,70.04,69.97,70.01,25988.0,66.1612,66.1707,66.1045,66.1423,25988.0
2017-09-29 13:30:00,70.0,70.04,69.96,70.01,23524.0,66.1329,66.1707,66.0951,66.1423,23524.0
2017-09-29 14:00:00,70.0,70.05,69.97,70.02,35215.0,66.1329,66.1801,66.1045,66.1518,35215.0
2017-09-29 14:30:00,70.04,70.04,69.93,69.99,23961.0,66.1707,66.1707,66.0667,66.1234,23961.0
2017-09-29 15:00:00,69.98,70.03,69.97,69.97,34872.0,66.114,66.1612,66.1045,66.1045,34872.0
2017-09-29 15:30:00,69.98,70.0,69.87,69.94,157358.0,66.114,66.1329,66.0101,66.0762,157358.0
2017-10-02 09:30:00,70.08,70.41,69.96,70.12,55106.0,66.2085,66.5202,66.0951,66.2462,55106.0
2017-10-02 10:00:00,70.1,70.43,70.02,70.39,26657.0,66.2274,66.5391,66.1518,66.5013,26657.0
2017-10-02 10:30:00,70.41,70.52,70.4,70.45,24638.0,66.5202,66.6241,66.5108,66.558,24638.0
2017-10-02 11:00:00,70.43,70.48,70.27,70.45,24571.0,66.5391,66.5864,66.388,66.558,24571.0
2017-10-02 11:30:00,70.45,70.55,70.42,70.47,32093.0,66.558,66.6525,66.5297,66.5769,32093.0
2017-10-02 12:00:00,70.45,70.63,70.45,70.6,21717.0,66.558,66.7281,66.558,66.6997,21717.0
2017-10-02 12:30:00,70.59,70.6,70.53,70.54,18122.0,66.6903,66.6997,66.6336,66.643,18122.0
2017-10-02 13:00:00,70.57,70.68,70.47,70.52,33628.0,66.6714,66.7753,66.5769,66.6241,33628.0
2017-10-02 13:30:00,70.52,70.53,70.37,70.4,24475.0,66.6241,66.6336,66.4824,66.5108,24475.0
2017-10-02 14:00:00,70.37,70.46,70.35,70.46,47836.0,66.4824,66.5675,66.4635,66.5675,47836.0
2017-10-02 14:30:00,70.45,70.52,70.42,70.5,56454.0,66.558,66.6241,66.5297,66.6053,56454.0
2017-10-02 15:00:00,70.5,70.56,70.47,70.48,27505.0,66.6053,66.6619,66.5769,66.5864,27505.0
2017-10-02 15:30:00,70.48,70.49,70.41,70.48,70426.0,66.5864,66.5958,66.5202,66.5864,70426.0
2017-10-03 09:30:00,70.5,70.54,70.4,70.48,12820.0,66.6053,66.643,66.5108,66.5864,12820.0
2017-10-03 10:00:00,70.48,70.49,70.36,70.48,13344.0,66.5864,66.5958,66.473,66.5864,13344.0
2017-10-03 10:30:00,70.48,70.63,70.43,70.55,16142.0,66.5864,66.7281,66.5391,66.6525,16142.0
2017-10-03 11:00:00,70.52,70.64,70.47,70.59,15614.0,66.6241,66.7375,66.5769,66.6903,15614.0
2017-10-03 11:30:00,70.58,70.59,70.5,70.52,18457.0,66.6808,66.6903,66.6053,66.6241,18457.0
2017-10-03 12:00:00,70.53,70.54,70.45,70.46,19246.0,66.6336,66.643,66.558,66.5675,19246.0
2017-10-03 12:30:00,70.43,70.53,70.41,70.49,6600.0,66.5391,66.6336,66.5202,66.5958,6600.0
2017-10-03 13:00:00,70.49,70.54,70.45,70.53,9791.0,66.5958,66.643,66.558,66.6336,9791.0
2017-10-03 13:30:00,70.54,70.63,70.49,70.61,17467.0,66.643,66.7281,66.5958,66.7092,17467.0
2017-10-03 14:00:00,70.6,70.7,70.57,70.68,10200.0,66.6997,66.7942,66.6714,66.7753,10200.0
2017-10-03 14:30:00,70.69,70.74,70.66,70.7,16664.0,66.7848,66.832,66.7564,66.7942,16664.0
2017-10-03 15:00:00,70.7,70.76,70.67,70.76,23327.0,66.7942,66.8509,66.7659,66.8509,23327.0
2017-10-03 15:30:00,70.75,70.76,70.55,70.69,99385.0,66.8414,66.8509,66.6525,66.7848,99385.0
2017-10-04 09:30:00,70.29,70.52,68.62,69.04,155208.0,66.4069,66.6241,64.8291,65.2259,155208.0
2017-10-04 10:00:00,69.03,69.13,68.8,69.05,91790.0,65.2165,65.3109,64.9992,65.2354,91790.0
2017-10-04 10:30:00,69.07,69.11,68.91,69.08,56756.0,65.2543,65.292,65.1031,65.2637,56756.0
2017-10-04 11:00:00,69.1,69.25,69.08,69.23,59889.0,65.2826,65.4243,65.2637,65.4054,59889.0
2017-10-04 11:30:00,69.21,69.31,69.12,69.31,75960.0,65.3865,65.481,65.3015,65.481,75960.0
2017-10-04 12:00:00,69.31,69.5,69.3,69.49,46777.0,65.481,65.6605,65.4715,65.6511,46777.0
2017-10-04 12:30:00,69.49,69.5,69.37,69.43,42271.0,65.6511,65.6605,65.5377,65.5944,42271.0
2017-10-04 13:00:00,69.42,69.75,69.42,69.58,46904.0,65.5849,65.8967,65.5849,65.7361,46904.0
2017-10-04 13:30:00,69.57,69.93,69.56,69.82,64285.0,65.7266,66.0667,65.7172,65.9628,64285.0
2017-10-04 14:00:00,69.83,70.03,69.82,69.98,49953.0,65.9723,66.1612,65.9628,66.114,49953.0
2017-10-04 14:30:00,69.97,70.04,69.89,69.91,78758.0,66.1045,66.1707,66.029,66.0478,78758.0
2017-10-04 15:00:00,69.9,70.0,69.82,69.89,73759.0,66.0384,66.1329,65.9628,66.029,73759.0
2017-10-04 15:30:00,69.88,69.9,69.73,69.76,214072.0,66.0195,66.0384,65.8778,65.9061,214072.0
2017-10-05 09:30:00,69.37,69.66,68.99,68.99,142495.0,65.5377,65.8117,65.1787,65.1787,142495.0
2017-10-05 10:00:00,69.01,69.14,68.74,68.97,109336.0,65.1976,65.3204,64.9425,65.1598,109336.0
2017-10-05 10:30:00,68.96,69.29,68.94,69.12,90859.0,65.1503,65.4621,65.1314,65.3015,90859.0
2017-10-05 11:00:00,69.14,69.23,69.04,69.15,81408.0,65.3204,65.4054,65.2259,65.3298,81408.0
2017-10-05 11:30:00,69.16,69.31,69.16,69.29,108892.0,65.3393,65.481,65.3393,65.4621,108892.0
2017-10-05 12:00:00,69.29,69.31,69.13,69.26,35899.0,65.4621,65.481,65.3109,65.4338,35899.0
2017-10-05 12:30:00,69.25,69.27,69.19,69.2,38168.0,65.4243,65.4432,65.3676,65.3771,38168.0
2017-10-05 13:00:00,69.2,69.21,69.13,69.19,30242.0,65.3771,65.3865,65.3109,65.3676,30242.0
2017-10-05 13:30:00,69.19,69.21,69.17,69.19,39345.0,65.3676,65.3865,65.3487,65.3676,39345.0
2017-10-05 14:00:00,69.19,69.22,69.14,69.15,70359.0,65.3676,65.396,65.3204,65.3298,70359.0
2017-10-05 14:30:00,69.14,69.27,69.14,69.25,208198.0,65.3204,65.4432,65.3204,65.4243,208198.0
2017-10-05 15:00:00,69.24,69.24,69.17,69.19,51655.0,65.4149,65.4149,65.3487,65.3676,51655.0
2017-10-05 15:30:00,69.18,69.33,69.15,69.25,393084.0,65.3582,65.4999,65.3298,65.4243,393084.0
2017-10-06 09:30:00,68.55,69.16,68.53,69.1,71791.0,64.763,65.3393,64.7441,65.2826,71791.0
2017-10-06 10:00:00,69.08,69.2,69.03,69.19,65601.0,65.2637,65.3771,65.2165,65.3676,65601.0
2017-10-06 10:30:00,69.19,69.19,68.84,68.93,29128.0,65.3676,65.3676,65.037,65.122,29128.0
2017-10-06 11:00:00,68.93,68.95,68.84,68.9,13671.0,65.122,65.1409,65.037,65.0936,13671.0
2017-10-06 11:30:00,68.9,68.92,68.7,68.77,38871.0,65.0936,65.1125,64.9047,64.9708,38871.0
2017-10-06 12:00:00,68.75,68.91,68.72,68.88,112142.0,64.9519,65.1031,64.9236,65.0747,112142.0
2017-10-06 12:30:00,68.88,69.02,68.88,69.02,32616.0,65.0747,65.207,65.0747,65.207,32616.0
2017-10-06 13:00:00,69.02,69.06,68.96,68.98,27700.0,65.207,65.2448,65.1503,65.1692,27700.0
2017-10-06 13:30:00,68.98,69.0,68.92,68.93,21045.0,65.1692,65.1881,65.1125,65.122,21045.0
2017-10-06 14:00:00,68.93,68.94,68.86,68.87,23681.0,65.122,65.1314,65.0559,65.0653,23681.0
2017-10-06 14:30:00,68.86,68.96,68.83,68.88,18989.0,65.0559,65.1503,65.0275,65.0747,18989.0
2017-10-06 15:00:00,68.9,68.93,68.82,68.88,20258.0,65.0936,65.122,65.0181,65.0747,20258.0
2017-10-06 15:30:00,68.9,68.93,68.83,68.91,86336.0,65.0936,65.122,65.0275,65.1031,86336.0
2017-10-09 09:30:00,68.89,69.11,68.62,68.62,26072.0,65.0842,65.292,64.8291,64.8291,26072.0
2017-10-09 10:00:00,68.63,68.94,68.61,68.9,25575.0,64.8386,65.1314,64.8197,65.0936,25575.0
2017-10-09 10:30:00,68.91,69.28,68.89,69.27,52286.0,65.1031,65.4527,65.0842,65.4432,52286.0
2017-10-09 11:00:00,69.28,69.33,69.18,69.29,25607.0,65.4527,65.4999,65.3582,65.4621,25607.0
2017-10-09 11:30:00,69.28,69.33,69.17,69.25,10098.0,65.4527,65.4999,65.3487,65.4243,10098.0
2017-10-09 12:00:00,69.23,69.32,69.22,69.25,23301.0,65.4054,65.4904,65.396,65.4243,23301.0
2017-10-09 12:30:00,69.25,69.3,69.21,69.24,17451.0,65.4243,65.4715,65.3865,65.4149,17451.0
2017-10-09 13:00:00,69.25,69.29,69.2,69.21,10418.0,65.4243,65.4621,65.3771,65.3865,10418.0
2017-10-09 13:30:00,69.21,69.23,69.12,69.15,11119.0,65.3865,65.4054,65.3015,65.3298,11119.0
2017-10-09 14:00:00,69.17,69.19,69.17,69.19,7605.0,65.3487,65.3676,65.3487,65.3676,7605.0
2017-10-09 14:30:00,69.18,69.2,69.11,69.19,12692.0,65.3582,65.3771,65.292,65.3676,12692.0
2017-10-09 15:00:00,69.18,69.18,68.95,69.01,29795.0,65.3582,65.3582,65.1409,65.1976,29795.0
2017-10-09 15:30:00,69.0,69.0,68.85,68.95,107018.0,65.1881,65.1881,65.0464,65.1409,107018.0
2017-10-10 09:30:00,69.14,69.5,69.14,69.35,47388.0,65.3204,65.6605,65.3204,65.5188,47388.0
2017-10-10 10:00:00,69.33,69.47,69.26,69.42,46492.0,65.4999,65.6322,65.4338,65.5849,46492.0
2017-10-10 10:30:00,69.42,69.66,69.41,69.64,40163.0,65.5849,65.8117,65.5755,65.7928,40163.0
2017-10-10 11:00:00,69.62,69.8,69.61,69.76,46343.0,65.7739,65.9439,65.7644,65.9061,46343.0
2017-10-10 11:30:00,69.76,69.81,69.68,69.76,33399.0,65.9061,65.9534,65.8306,65.9061,33399.0
2017-10-10 12:00:00,69.77,69.85,69.76,69.83,20873.0,65.9156,65.9912,65.9061,65.9723,20873.0
2017-10-10 12:30:00,69.83,69.9,69.81,69.81,38419.0,65.9723,66.0384,65.9534,65.9534,38419.0
2017-10-10 13:00:00,69.8,69.82,69.79,69.8,16482.0,65.9439,65.9628,65.9345,65.9439,16482.0
2017-10-10 13:30:00,69.8,69.86,69.78,69.81,61127.0,65.9439,66.0006,65.925,65.9534,61127.0
2017-10-10 14:00:00,69.81,69.86,69.79,69.8,37638.0,65.9534,66.0006,65.9345,65.9439,37638.0
2017-10-10 14:30:00,69.8,69.81,69.72,69.76,28031.0,65.9439,65.9534,65.8683,65.9061,28031.0
2017-10-10 15:00:00,69.76,69.85,69.75,69.81,64810.0,65.9061,65.9912,65.8967,65.9534,64810.0
2017-10-10 15:30:00,69.81,69.87,69.65,69.87,205874.0,65.9534,66.0101,65.8022,66.0101,205874.0
2017-10-11 09:30:00,69.89,70.19,69.88,69.99,35024.0,66.029,66.3124,66.0195,66.1234,35024.0
2017-10-11 10:00:00,70.0,70.01,69.82,69.83,13356.0,66.1329,66.1423,65.9628,65.9723,13356.0
2017-10-11 10:30:00,69.81,69.89,69.7,69.87,15030.0,65.9534,66.029,65.8494,66.0101,15030.0
2017-10-11 11:00:00,69.87,70.01,69.84,69.98,33735.0,66.0101,66.1423,65.9817,66.114,33735.0
2017-10-11 11:30:00,70.0,70.08,69.96,70.07,22676.0,66.1329,66.2085,66.0951,66.199,22676.0
2017-10-11 12:00:00,70.08,70.14,70.06,70.09,34183.0,66.2085,66.2651,66.1896,66.2179,34183.0
2017-10-11 12:30:00,70.1,70.12,69.96,69.96,36046.0,66.2274,66.2462,66.0951,66.0951,36046.0
2017-10-11 13:00:00,69.98,70.14,69.98,70.11,46967.0,66.114,66.2651,66.114,66.2368,46967.0
2017-10-11 13:30:00,70.11,70.11,69.85,69.88,45932.0,66.2368,66.2368,65.9912,66.0195,45932.0
2017-10-11 14:00:00,69.88,69.91,69.74,69.79,57301.0,66.0195,66.0478,65.8872,65.9345,57301.0
2017-10-11 14:30:00,69.79,69.92,69.74,69.9,14013.0,65.9345,66.0573,65.8872,66.0384,14013.0
2017-10-11 15:00:00,69.9,69.96,69.86,69.92,16049.0,66.0384,66.0951,66.0006,66.0573,16049.0
2017-10-11 15:30:00,69.92,69.93,69.82,69.87,147555.0,66.0573,66.0667,65.9628,66.0101,147555.0
2017-10-12 09:30:00,69.66,69.99,69.66,69.89,21279.0,65.8117,66.1234,65.8117,66.029,21279.0
2017-10-12 10:00:00,69.89,70.07,69.85,69.99,48626.0,66.029,66.199,65.9912,66.1234,48626.0
2017-10-12 10:30:00,69.96,70.2,69.91,70.16,26928.0,66.0951,66.3218,66.0478,66.284,26928.0
2017-10-12 11:00:00,70.17,70.26,70.12,70.21,31247.0,66.2935,66.3785,66.2462,66.3313,31247.0
2017-10-12 11:30:00,70.23,70.28,70.14,70.17,23642.0,66.3502,66.3974,66.2651,66.2935,23642.0
2017-10-12 12:00:00,70.17,70.4,70.16,70.39,27514.0,66.2935,66.5108,66.284,66.5013,27514.0
2017-10-12 12:30:00,70.39,70.52,70.35,70.4,27853.0,66.5013,66.6241,66.4635,66.5108,27853.0
2017-10-12 13:00:00,70.4,70.41,70.27,70.3,13400.0,66.5108,66.5202,66.388,66.4163,13400.0
2017-10-12 13:30:00,70.3,70.4,70.28,70.29,27402.0,66.4163,66.5108,66.3974,66.4069,27402.0
2017-10-12 14:00:00,70.31,70.49,70.29,70.44,32631.0,66.4257,66.5958,66.4069,66.5486,32631.0
2017-10-12 14:30:00,70.44,70.45,70.22,70.31,31717.0,66.5486,66.558,66.3407,66.4257,31717.0
2017-10-12 15:00:00,70.32,70.32,70.18,70.19,103492.0,66.4352,66.4352,66.3029,66.3124,103492.0
2017-10-12 15:30:00,70.2,70.21,70.0,70.15,98005.0,66.3218,66.3313,66.1329,66.2746,98005.0
2017-10-13 09:30:00,70.4,70.5,70.24,70.37,22377.0,66.5108,66.6053,66.3596,66.4824,22377.0
2017-10-13 10:00:00,70.34,70.52,70.34,70.41,57568.0,66.4541,66.6241,66.4541,66.5202,57568.0
2017-10-13 10:30:00,70.42,70.42,70.02,70.08,32870.0,66.5297,66.5297,66.1518,66.2085,32870.0
2017-10-13 11:00:00,70.09,70.13,69.97,69.97,20803.0,66.2179,66.2557,66.1045,66.1045,20803.0
2017-10-13 11:30:00,70.0,70.02,69.96,69.98,21233.0,66.1329,66.1518,66.0951,66.114,21233.0
2017-10-13 12:00:00,69.98,70.01,69.93,69.93,26283.0,66.114,66.1423,66.0667,66.0667,26283.0
2017-10-13 12:30:00,69.95,69.95,69.78,69.81,15790.0,66.0856,66.0856,65.925,65.9534,15790.0
2017-10-13 13:00:00,69.81,69.94,69.71,69.89,21457.0,65.9534,66.0762,65.8589,66.029,21457.0
2017-10-13 13:30:00,69.89,69.92,69.79,69.8,16934.0,66.029,66.0573,65.9345,65.9439,16934.0
2017-10-13 14:00:00,69.8,69.84,69.79,69.81,14707.0,65.9439,65.9817,65.9345,65.9534,14707.0
2017-10-13 14:30:00,69.81,69.83,69.78,69.78,11657.0,65.9534,65.9723,65.925,65.925,11657.0
2017-10-13 15:00:00,69.78,69.8,69.71,69.72,22862.0,65.925,65.9439,65.8589,65.8683,22862.0
2017-10-13 15:30:00,69.72,69.75,69.46,69.5,122483.0,65.8683,65.8967,65.6227,65.6605,122483.0
2017-10-16 09:30:00,69.02,69.66,69.02,69.61,57419.0,65.207,65.8117,65.207,65.7644,57419.0
2017-10-16 10:00:00,69.59,69.71,69.47,69.53,23387.0,65.7455,65.8589,65.6322,65.6888,23387.0
2017-10-16 10:30:00,69.53,69.66,69.32,69.32,15650.0,65.6888,65.8117,65.4904,65.4904,15650.0
2017-10-16 11:00:00,69.32,69.5,69.32,69.48,15774.0,65.4904,65.6605,65.4904,65.6416,15774.0
2017-10-16 11:30:00,69.49,69.66,69.49,69.64,21173.0,65.6511,65.8117,65.6511,65.7928,21173.0
2017-10-16 12:00:00,69.65,69.77,69.56,69.64,17633.0,65.8022,65.9156,65.7172,65.7928,17633.0
2017-10-16 12:30:00,69.64,69.71,69.58,69.63,21514.0,65.7928,65.8589,65.7361,65.7833,21514.0
2017-10-16 13:00:00,69.64,69.75,69.6,69.69,15938.0,65.7928,65.8967,65.755,65.84,15938.0
2017-10-16 13:30:00,69.69,69.72,69.53,69.54,20387.0,65.84,65.8683,65.6888,65.6983,20387.0
2017-10-16 14:00:00,69.52,69.65,69.52,69.61,18827.0,65.6794,65.8022,65.6794,65.7644,18827.0
2017-10-16 14:30:00,69.6,69.6,69.53,69.55,13305.0,65.755,65.755,65.6888,65.7077,13305.0
2017-10-16 15:00:00,69.56,69.57,69.44,69.45,22766.0,65.7172,65.7266,65.6038,65.6133,22766.0
2017-10-16 15:30:00,69.44,69.51,69.4,69.5,72415.0,65.6038,65.6699,65.566,65.6605,72415.0
2017-10-17 09:30:00,69.53,69.7,69.46,69.65,29602.0,65.6888,65.8494,65.6227,65.8022,29602.0
2017-10-17 10:00:00,69.64,69.79,69.55,69.79,56864.0,65.7928,65.9345,65.7077,65.9345,56864.0
2017-10-17 10:30:00,69.81,69.86,69.74,69.82,23908.0,65.9534,66.0006,65.8872,65.9628,23908.0
2017-10-17 11:00:00,69.8,69.95,69.79,69.91,42320.0,65.9439,66.0856,65.9345,66.0478,42320.0
2017-10-17 11:30:00,69.92,70.14,69.88,70.13,54352.0,66.0573,66.2651,66.0195,66.2557,54352.0
2017-10-17 12:00:00,70.13,70.16,70.0,70.09,23660.0,66.2557,66.284,66.1329,66.2179,23660.0
2017-10-17 12:30:00,70.08,70.2,70.03,70.06,22104.0,66.2085,66.3218,66.1612,66.1896,22104.0
2017-10-17 13:00:00,70.04,70.1,70.01,70.06,24708.0,66.1707,66.2274,66.1423,66.1896,24708.0
2017-10-17 13:30:00,70.07,70.11,69.98,70.01,21090.0,66.199,66.2368,66.114,66.1423,21090.0
2017-10-17 14:00:00,70.02,70.04,69.94,70.02,14623.0,66.1518,66.1707,66.0762,66.1518,14623.0
2017-10-17 14:30:00,70.0,70.08,69.99,70.04,17153.0,66.1329,66.2085,66.1234,66.1707,17153.0
2017-10-17 15:00:00,70.04,70.19,70.02,70.13,64766.0,66.1707,66.3124,66.1518,66.2557,64766.0
2017-10-17 15:30:00,70.13,70.27,70.13,70.17,64138.0,66.2557,66.388,66.2557,66.2935,64138.0
2017-10-18 09:30:00,70.21,70.26,70.04,70.08,25941.0,66.3313,66.3785,66.1707,66.2085,25941.0
2017-10-18 10:00:00,70.1,70.31,70.05,70.26,74350.0,66.2274,66.4257,66.1801,66.3785,74350.0
2017-10-18 10:30:00,70.26,70.57,70.25,70.51,83695.0,66.3785,66.6714,66.3691,66.6147,83695.0
2017-10-18 11:00:00,70.51,70.62,70.45,70.48,23905.0,66.6147,66.7186,66.558,66.5864,23905.0
2017-10-18 11:30:00,70.48,70.81,70.47,70.78,34279.0,66.5864,66.8981,66.5769,66.8698,34279.0
2017-10-18 12:00:00,70.79,70.82,70.7,70.8,20059.0,66.8792,66.9076,66.7942,66.8887,20059.0
2017-10-18 12:30:00,70.78,70.8,70.58,70.59,20938.0,66.8698,66.8887,66.6808,66.6903,20938.0
2017-10-18 13:00:00,70.59,70.61,70.54,70.61,21183.0,66.6903,66.7092,66.643,66.7092,21183.0
2017-10-18 13:30:00,70.61,70.61,70.51,70.54,28468.0,66.7092,66.7092,66.6147,66.643,28468.0
2017-10-18 14:00:00,70.55,70.62,70.5,70.54,74078.0,66.6525,66.7186,66.6053,66.643,74078.0
2017-10-18 14:30:00,70.53,70.58,70.51,70.55,17744.0,66.6336,66.6808,66.6147,66.6525,17744.0
2017-10-18 15:00:00,70.57,70.67,70.53,70.64,18032.0,66.6714,66.7659,66.6336,66.7375,18032.0
2017-10-18 15:30:00,70.66,70.68,70.51,70.51,127739.0,66.7564,66.7753,66.6147,66.6147,127739.0
2017-10-19 09:30:00,70.2,70.83,70.2,70.71,34195.0,66.3218,66.917,66.3218,66.8037,34195.0
2017-10-19 10:00:00,70.7,70.94,70.57,70.93,22309.0,66.7942,67.0209,66.6714,67.0115,22309.0
2017-10-19 10:30:00,70.92,71.04,70.79,70.83,25544.0,67.0021,67.1154,66.8792,66.917,25544.0
2017-10-19 11:00:00,70.82,70.88,70.7,70.74,8867.0,66.9076,66.9643,66.7942,66.832,8867.0
2017-10-19 11:30:00,70.71,70.82,70.67,70.69,8422.0,66.8037,66.9076,66.7659,66.7848,8422.0
2017-10-19 12:00:00,70.72,70.87,70.67,70.83,10997.0,66.8131,66.9548,66.7659,66.917,10997.0
2017-10-19 12:30:00,70.84,70.84,70.73,70.81,8055.0,66.9265,66.9265,66.8225,66.8981,8055.0
2017-10-19 13:00:00,70.83,70.86,70.8,70.85,10112.0,66.917,66.9454,66.8887,66.9359,10112.0
2017-10-19 13:30:00,70.85,70.85,70.6,70.61,24913.0,66.9359,66.9359,66.6997,66.7092,24913.0
2017-10-19 14:00:00,70.6,70.61,70.5,70.54,12336.0,66.6997,66.7092,66.6053,66.643,12336.0
2017-10-19 14:30:00,70.55,70.69,70.54,70.65,6540.0,66.6525,66.7848,66.643,66.747,6540.0
2017-10-19 15:00:00,70.68,70.69,70.6,70.66,7671.0,66.7753,66.7848,66.6997,66.7564,7671.0
2017-10-19 15:30:00,70.66,70.81,70.64,70.81,38908.0,66.7564,66.8981,66.7375,66.8981,38908.0
2017-10-20 09:30:00,70.87,70.9,70.53,70.79,28596.0,66.9548,66.9832,66.6336,66.8792,28596.0
2017-10-20 10:00:00,70.79,70.86,70.71,70.83,21376.0,66.8792,66.9454,66.8037,66.917,21376.0
2017-10-20 10:30:00,70.83,70.84,70.72,70.72,12511.0,66.917,66.9265,66.8131,66.8131,12511.0
2017-10-20 11:00:00,70.73,70.77,70.7,70.77,12030.0,66.8225,66.8603,66.7942,66.8603,12030.0
2017-10-20 11:30:00,70.77,70.8,70.65,70.69,7204.0,66.8603,66.8887,66.747,66.7848,7204.0
2017-10-20 12:00:00,70.73,70.76,70.68,70.71,26123.0,66.8225,66.8509,66.7753,66.8037,26123.0
2017-10-20 12:30:00,70.73,70.76,70.65,70.65,15969.0,66.8225,66.8509,66.747,66.747,15969.0
2017-10-20 13:00:00,70.64,70.67,70.56,70.63,18642.0,66.7375,66.7659,66.6619,66.7281,18642.0
2017-10-20 13:30:00,70.64,70.7,70.64,70.68,15084.0,66.7375,66.7942,66.7375,66.7753,15084.0
2017-10-20 14:00:00,70.67,70.74,70.65,70.65,19763.0,66.7659,66.832,66.747,66.747,19763.0
2017-10-20 14:30:00,70.67,70.68,70.62,70.63,18144.0,66.7659,66.7753,66.7186,66.7281,18144.0
2017-10-20 15:00:00,70.63,70.64,70.59,70.63,16156.0,66.7281,66.7375,66.6903,66.7281,16156.0
2017-10-20 15:30:00,70.63,70.65,70.58,70.6,80266.0,66.7281,66.747,66.6808,66.6997,80266.0
2017-10-23 09:30:00,70.77,70.8,70.51,70.52,64129.0,66.8603,66.8887,66.6147,66.6241,64129.0
2017-10-23 10:00:00,70.52,70.56,70.43,70.53,50240.0,66.6241,66.6619,66.5391,66.6336,50240.0
2017-10-23 10:30:00,70.53,70.68,70.53,70.66,42177.0,66.6336,66.7753,66.6336,66.7564,42177.0
2017-10-23 11:00:00,70.66,70.7,70.64,70.69,78076.0,66.7564,66.7942,66.7375,66.7848,78076.0
2017-10-23 11:30:00,70.69,70.77,70.65,70.72,51375.0,66.7848,66.8603,66.747,66.8131,51375.0
2017-10-23 12:00:00,70.73,70.73,70.62,70.62,24286.0,66.8225,66.8225,66.7186,66.7186,24286.0
2017-10-23 12:30:00,70.64,70.76,70.64,70.66,27557.0,66.7375,66.8509,66.7375,66.7564,27557.0
2017-10-23 13:00:00,70.67,70.68,70.61,70.63,15151.0,66.7659,66.7753,66.7092,66.7281,15151.0
2017-10-23 13:30:00,70.63,70.64,70.6,70.62,16450.0,66.7281,66.7375,66.6997,66.7186,16450.0
2017-10-23 14:00:00,70.61,70.65,70.6,70.62,11130.0,66.7092,66.747,66.6997,66.7186,11130.0
2017-10-23 14:30:00,70.61,70.64,70.6,70.63,16953.0,66.7092,66.7375,66.6997,66.7281,16953.0
2017-10-23 15:00:00,70.64,70.64,70.56,70.62,23951.0,66.7375,66.7375,66.6619,66.7186,23951.0
2017-10-23 15:30:00,70.61,70.71,70.52,70.7,91518.0,66.7092,66.8037,66.6241,66.7942,91518.0
2017-10-24 09:30:00,70.73,70.79,70.58,70.62,66837.0,66.8225,66.8792,66.6808,66.7186,66837.0
2017-10-24 10:00:00,70.63,70.75,70.57,70.59,32132.0,66.7281,66.8414,66.6714,66.6903,32132.0
2017-10-24 10:30:00,70.58,70.59,70.38,70.41,31704.0,66.6808,66.6903,66.4919,66.5202,31704.0
2017-10-24 11:00:00,70.41,70.43,70.27,70.33,32195.0,66.5202,66.5391,66.388,66.4446,32195.0
2017-10-24 11:30:00,70.33,70.34,70.23,70.3,30602.0,66.4446,66.4541,66.3502,66.4163,30602.0
2017-10-24 12:00:00,70.28,70.47,70.17,70.45,77976.0,66.3974,66.5769,66.2935,66.558,77976.0
2017-10-24 12:30:00,70.47,70.54,70.45,70.49,8146.0,66.5769,66.643,66.558,66.5958,8146.0
2017-10-24 13:00:00,70.49,70.52,70.43,70.45,18443.0,66.5958,66.6241,66.5391,66.558,18443.0
2017-10-24 13:30:00,70.45,70.47,70.38,70.39,22678.0,66.558,66.5769,66.4919,66.5013,22678.0
2017-10-24 14:00:00,70.37,70.44,70.34,70.43,12430.0,66.4824,66.5486,66.4541,66.5391,12430.0
2017-10-24 14:30:00,70.43,70.43,70.35,70.36,35517.0,66.5391,66.5391,66.4635,66.473,35517.0
2017-10-24 15:00:00,70.37,70.37,70.25,70.28,47896.0,66.4824,66.4824,66.3691,66.3974,47896.0
2017-10-24 15:30:00,70.28,70.35,70.21,70.23,99802.0,66.3974,66.4635,66.3313,66.3502,99802.0
2017-10-25 09:30:00,70.27,70.41,70.09,70.21,78236.0,66.388,66.5202,66.2179,66.3313,78236.0
2017-10-25 10:00:00,70.24,70.32,69.84,70.15,112943.0,66.3596,66.4352,65.9817,66.2746,112943.0
2017-10-25 10:30:00,70.17,70.25,69.93,70.0,58775.0,66.2935,66.3691,66.0667,66.1329,58775.0
2017-10-25 11:00:00,70.0,70.08,69.84,70.07,83461.0,66.1329,66.2085,65.9817,66.199,83461.0
2017-10-25 11:30:00,70.06,70.1,69.93,70.06,42828.0,66.1896,66.2274,66.0667,66.1896,42828.0
2017-10-25 12:00:00,70.04,70.07,69.76,69.76,25614.0,66.1707,66.199,65.9061,65.9061,25614.0
2017-10-25 12:30:00,69.78,70.04,69.75,69.99,86459.0,65.925,66.1707,65.8967,66.1234,86459.0
2017-10-25 13:00:00,69.99,70.05,69.93,69.97,30704.0,66.1234,66.1801,66.0667,66.1045,30704.0
2017-10-25 13:30:00,69.97,70.03,69.73,69.8,90055.0,66.1045,66.1612,65.8778,65.9439,90055.0
2017-10-25 14:00:00,69.8,69.83,69.66,69.75,84921.0,65.9439,65.9723,65.8117,65.8967,84921.0
2017-10-25 14:30:00,69.74,69.75,69.6,69.65,63501.0,65.8872,65.8967,65.755,65.8022,63501.0
2017-10-25 15:00:00,69.64,69.79,69.64,69.78,122349.0,65.7928,65.9345,65.7928,65.925,122349.0
2017-10-25 15:30:00,69.78,69.89,69.77,69.88,171507.0,65.925,66.029,65.9156,66.0195,171507.0
2017-10-26 09:30:00,70.75,74.2,70.75,71.51,353807.0,66.8414,70.1008,66.8414,67.5595,353807.0
2017-10-26 10:00:00,71.51,72.04,71.4,72.02,339136.0,67.5595,68.0602,67.4555,68.0413,339136.0
2017-10-26 10:30:00,72.03,72.44,71.86,71.93,139042.0,68.0507,68.4381,67.8901,67.9563,139042.0
2017-10-26 11:00:00,71.93,72.11,71.75,71.75,108109.0,67.9563,68.1263,67.7862,67.7862,108109.0
2017-10-26 11:30:00,71.73,72.12,71.62,71.97,76316.0,67.7673,68.1358,67.6634,67.994,76316.0
2017-10-26 12:00:00,71.96,72.18,71.89,72.14,73962.0,67.9846,68.1924,67.9185,68.1547,73962.0
2017-10-26 12:30:00,72.16,72.48,72.12,72.48,71851.0,68.1735,68.4759,68.1358,68.4759,71851.0
2017-10-26 13:00:00,72.49,72.57,72.45,72.51,62518.0,68.4853,68.5609,68.4475,68.5042,62518.0
2017-10-26 13:30:00,72.51,72.61,72.09,72.23,85059.0,68.5042,68.5987,68.1074,68.2397,85059.0
2017-10-26 14:00:00,72.23,72.23,72.03,72.15,55145.0,68.2397,68.2397,68.0507,68.1641,55145.0
2017-10-26 14:30:00,72.15,72.42,72.01,72.24,64349.0,68.1641,68.4192,68.0318,68.2491,64349.0
2017-10-26 15:00:00,72.23,72.36,72.19,72.3,60330.0,68.2397,68.3625,68.2019,68.3058,60330.0
2017-10-26 15:30:00,72.31,72.41,72.14,72.19,242915.0,68.3153,68.4097,68.1547,68.2019,242915.0
2017-10-27 09:30:00,72.1,72.36,71.95,72.11,135616.0,68.1169,68.3625,67.9751,68.1263,135616.0
2017-10-27 10:00:00,72.07,72.39,71.91,72.31,64727.0,68.0885,68.3908,67.9374,68.3153,64727.0
2017-10-27 10:30:00,72.32,72.46,72.2,72.46,27304.0,68.3247,68.457,68.2113,68.457,27304.0
2017-10-27 11:00:00,72.45,72.62,72.29,72.62,24116.0,68.4475,68.6081,68.2964,68.6081,24116.0
2017-10-27 11:30:00,72.63,72.67,72.31,72.33,19367.0,68.6176,68.6554,68.3153,68.3342,19367.0
2017-10-27 12:00:00,72.33,72.38,72.28,72.36,38785.0,68.3342,68.3814,68.2869,68.3625,38785.0
2017-10-27 12:30:00,72.36,72.37,72.2,72.2,17628.0,68.3625,68.3719,68.2113,68.2113,17628.0
2017-10-27 13:00:00,72.19,72.23,72.04,72.09,42289.0,68.2019,68.2397,68.0602,68.1074,42289.0
2017-10-27 13:30:00,72.09,72.12,72.01,72.08,35621.0,68.1074,68.1358,68.0318,68.098,35621.0
2017-10-27 14:00:00,72.08,72.15,71.87,71.98,41683.0,68.098,68.1641,67.8996,68.0035,41683.0
2017-10-27 14:30:00,71.98,71.98,71.87,71.94,27406.0,68.0035,68.0035,67.8996,67.9657,27406.0
2017-10-27 15:00:00,71.95,72.13,71.95,72.11,46358.0,67.9751,68.1452,67.9751,68.1263,46358.0
2017-10-27 15:30:00,72.11,72.17,71.82,71.87,135950.0,68.1263,68.183,67.8523,67.8996,135950.0
2017-10-30 09:30:00,71.72,72.03,71.31,71.38,33990.0,67.7579,68.0507,67.3705,67.4366,33990.0
2017-10-30 10:00:00,71.39,71.58,71.34,71.38,40710.0,67.4461,67.6256,67.3988,67.4366,40710.0
2017-10-30 10:30:00,71.37,71.37,71.14,71.15,28640.0,67.4272,67.4272,67.2099,67.2193,28640.0
2017-10-30 11:00:00,71.16,71.21,71.0,71.08,41737.0,67.2288,67.276,67.0776,67.1532,41737.0
2017-10-30 11:30:00,71.06,71.09,70.81,70.95,74688.0,67.1343,67.1627,66.8981,67.0304,74688.0
2017-10-30 12:00:00,70.93,70.97,70.75,70.9,52265.0,67.0115,67.0493,66.8414,66.9832,52265.0
2017-10-30 12:30:00,70.9,71.06,70.89,71.04,36257.0,66.9832,67.1343,66.9737,67.1154,36257.0
2017-10-30 13:00:00,71.05,71.11,70.94,71.0,34378.0,67.1249,67.1816,67.0209,67.0776,34378.0
2017-10-30 13:30:00,71.0,71.07,70.98,71.01,46441.0,67.0776,67.1438,67.0587,67.0871,46441.0
2017-10-30 14:00:00,71.0,71.17,70.96,71.11,53685.0,67.0776,67.2382,67.0398,67.1816,53685.0
2017-10-30 14:30:00,71.09,71.17,71.04,71.17,43437.0,67.1627,67.2382,67.1154,67.2382,43437.0
2017-10-30 15:00:00,71.17,71.19,71.13,71.17,32859.0,67.2382,67.2571,67.2004,67.2382,32859.0
2017-10-30 15:30:00,71.16,71.17,71.06,71.08,171624.0,67.2288,67.2382,67.1343,67.1532,171624.0
2017-10-31 09:30:00,71.05,71.31,71.03,71.07,64787.0,67.1249,67.3705,67.106,67.1438,64787.0
2017-10-31 10:00:00,71.06,71.08,70.81,70.92,33338.0,67.1343,67.1532,66.8981,67.0021,33338.0
2017-10-31 10:30:00,70.93,71.12,70.88,71.11,69772.0,67.0115,67.191,66.9643,67.1816,69772.0
2017-10-31 11:00:00,71.09,71.17,70.95,71.12,53970.0,67.1627,67.2382,67.0304,67.191,53970.0
2017-10-31 11:30:00,71.12,71.24,71.08,71.14,37241.0,67.191,67.3044,67.1532,67.2099,37241.0
2017-10-31 12:00:00,71.14,71.16,70.92,70.98,14230.0,67.2099,67.2288,67.0021,67.0587,14230.0
2017-10-31 12:30:00,70.98,71.07,70.92,71.02,64244.0,67.0587,67.1438,67.0021,67.0965,64244.0
2017-10-31 13:00:00,71.04,71.08,71.01,71.02,16479.0,67.1154,67.1532,67.0871,67.0965,16479.0
2017-10-31 13:30:00,71.02,71.07,71.0,71.03,16240.0,67.0965,67.1438,67.0776,67.106,16240.0
2017-10-31 14:00:00,71.02,71.05,70.99,71.0,27101.0,67.0965,67.1249,67.0682,67.0776,27101.0
2017-10-31 14:30:00,71.01,71.03,70.96,70.99,31686.0,67.0871,67.106,67.0398,67.0682,31686.0
2017-10-31 15:00:00,70.98,71.01,70.96,70.96,36617.0,67.0587,67.0871,67.0398,67.0398,36617.0
2017-10-31 15:30:00,70.96,70.99,70.65,70.67,250046.0,67.0398,67.0682,66.747,66.7659,250046.0
2017-11-01 09:30:00,69.93,71.04,69.93,70.18,120551.0,66.0667,67.1154,66.0667,66.3029,120551.0
2017-11-01 10:00:00,70.24,70.33,70.13,70.13,67950.0,66.3596,66.4446,66.2557,66.2557,67950.0
2017-11-01 10:30:00,70.17,70.21,69.96,70.0,41716.0,66.2935,66.3313,66.0951,66.1329,41716.0
2017-11-01 11:00:00,69.97,69.99,69.77,69.81,64690.0,66.1045,66.1234,65.9156,65.9534,64690.0
2017-11-01 11:30:00,69.78,70.04,69.76,69.83,95347.0,65.925,66.1707,65.9061,65.9723,95347.0
2017-11-01 12:00:00,69.8,69.86,69.79,69.86,26696.0,65.9439,66.0006,65.9345,66.0006,26696.0
2017-11-01 12:30:00,69.87,69.88,69.8,69.88,19512.0,66.0101,66.0195,65.9439,66.0195,19512.0
2017-11-01 13:00:00,69.87,70.03,69.8,69.94,36848.0,66.0101,66.1612,65.9439,66.0762,36848.0
2017-11-01 13:30:00,69.9,69.96,69.85,69.9,29357.0,66.0384,66.0951,65.9912,66.0384,29357.0
2017-11-01 14:00:00,69.91,69.96,69.73,69.73,51049.0,66.0478,66.0951,65.8778,65.8778,51049.0
2017-11-01 14:30:00,69.73,69.92,69.72,69.82,46807.0,65.8778,66.0573,65.8683,65.9628,46807.0
2017-11-01 15:00:00,69.83,69.96,69.7,69.96,42272.0,65.9723,66.0951,65.8494,66.0951,42272.0
2017-11-01 15:30:00,69.95,69.99,69.8,69.85,116849.0,66.0856,66.1234,65.9439,65.9912,116849.0
2017-11-02 09:30:00,70.05,70.31,69.9,70.19,28129.0,66.1801,66.4257,66.0384,66.3124,28129.0
2017-11-02 10:00:00,70.19,70.2,69.97,70.09,20572.0,66.3124,66.3218,66.1045,66.2179,20572.0
2017-11-02 10:30:00,70.06,70.2,70.06,70.19,37015.0,66.1896,66.3218,66.1896,66.3124,37015.0
2017-11-02 11:00:00,70.2,70.2,69.9,69.96,14768.0,66.3218,66.3218,66.0384,66.0951,14768.0
2017-11-02 11:30:00,69.95,69.99,69.86,69.89,24624.0,66.0856,66.1234,66.0006,66.029,24624.0
2017-11-02 12:00:00,69.89,69.92,69.8,69.81,41179.0,66.029,66.0573,65.9439,65.9534,41179.0
2017-11-02 12:30:00,69.8,69.86,69.74,69.85,30208.0,65.9439,66.0006,65.8872,65.9912,30208.0
2017-11-02 13:00:00,69.87,69.95,69.77,69.9,23263.0,66.0101,66.0856,65.9156,66.0384,23263.0
2017-11-02 13:30:00,69.91,69.95,69.86,69.93,17430.0,66.0478,66.0856,66.0006,66.0667,17430.0
2017-11-02 14:00:00,69.93,69.93,69.64,69.7,99856.0,66.0667,66.0667,65.7928,65.8494,99856.0
2017-11-02 14:30:00,69.7,69.81,69.54,69.75,58122.0,65.8494,65.9534,65.6983,65.8967,58122.0
2017-11-02 15:00:00,69.74,69.77,69.67,69.71,30387.0,65.8872,65.9156,65.8211,65.8589,30387.0
2017-11-02 15:30:00,69.72,69.77,69.67,69.73,121037.0,65.8683,65.9156,65.8211,65.8778,121037.0
2017-11-03 09:30:00,69.74,69.89,69.57,69.62,36263.0,65.8872,66.029,65.7266,65.7739,36263.0
2017-11-03 10:00:00,69.62,69.91,69.59,69.59,50761.0,65.7739,66.0478,65.7455,65.7455,50761.0
2017-11-03 10:30:00,69.6,69.66,69.41,69.54,51437.0,65.755,65.8117,65.5755,65.6983,51437.0
2017-11-03 11:00:00,69.53,69.57,69.39,69.49,134251.0,65.6888,65.7266,65.5566,65.6511,134251.0
2017-11-03 11:30:00,69.48,69.72,69.48,69.7,41862.0,65.6416,65.8683,65.6416,65.8494,41862.0
2017-11-03 12:00:00,69.7,69.79,69.61,69.65,42216.0,65.8494,65.9345,65.7644,65.8022,42216.0
2017-11-03 12:30:00,69.66,69.71,69.64,69.67,55813.0,65.8117,65.8589,65.7928,65.8211,55813.0
2017-11-03 13:00:00,69.67,69.69,69.48,69.56,73967.0,65.8211,65.84,65.6416,65.7172,73967.0
2017-11-03 13:30:00,69.57,69.61,69.5,69.56,15286.0,65.7266,65.7644,65.6605,65.7172,15286.0
2017-11-03 14:00:00,69.57,69.7,69.52,69.62,21935.0,65.7266,65.8494,65.6794,65.7739,21935.0
2017-11-03 14:30:00,69.6,69.63,69.56,69.59,29564.0,65.755,65.7833,65.7172,65.7455,29564.0
2017-11-03 15:00:00,69.6,69.63,69.56,69.59,45419.0,65.755,65.7833,65.7172,65.7455,45419.0
2017-11-03 15:30:00,69.6,69.7,69.55,69.64,124190.0,65.755,65.8494,65.7077,65.7928,124190.0
2017-11-06 09:30:00,69.47,69.68,69.47,69.63,29521.0,65.6322,65.8306,65.6322,65.7833,29521.0
2017-11-06 10:00:00,69.62,69.62,69.44,69.53,43685.0,65.7739,65.7739,65.6038,65.6888,43685.0
2017-11-06 10:30:00,69.52,69.7,69.43,69.53,48016.0,65.6794,65.8494,65.5944,65.6888,48016.0
2017-11-06 11:00:00,69.57,69.62,69.53,69.61,48008.0,65.7266,65.7739,65.6888,65.7644,48008.0
2017-11-06 11:30:00,69.61,69.61,69.4,69.44,28626.0,65.7644,65.7644,65.566,65.6038,28626.0
2017-11-06 12:00:00,69.42,69.45,69.31,69.37,24152.0,65.5849,65.6133,65.481,65.5377,24152.0
2017-11-06 12:30:00,69.35,69.43,69.25,69.25,83385.0,65.5188,65.5944,65.4243,65.4243,83385.0
2017-11-06 13:00:00,69.25,69.26,69.0,69.01,29878.0,65.4243,65.4338,65.1881,65.1976,29878.0
2017-11-06 13:30:00,69.03,69.03,68.89,68.9,20220.0,65.2165,65.2165,65.0842,65.0936,20220.0
2017-11-06 14:00:00,68.91,68.99,68.82,68.84,30932.0,65.1031,65.1787,65.0181,65.037,30932.0
2017-11-06 14:30:00,68.85,68.88,68.69,68.73,34222.0,65.0464,65.0747,64.8952,64.933,34222.0
2017-11-06 15:00:00,68.74,68.92,68.68,68.84,57207.0,64.9425,65.1125,64.8858,65.037,57207.0
2017-11-06 15:30:00,68.84,68.92,68.82,68.89,82262.0,65.037,65.1125,65.0181,65.0842,82262.0
2017-11-07 09:30:00,68.56,68.83,68.33,68.62,74541.0,64.9036,65.1592,64.6859,64.9604,74541.0
2017-11-07 10:00:00,68.62,68.69,68.4,68.53,59593.0,64.9604,65.0267,64.7521,64.8752,59593.0
2017-11-07 10:30:00,68.52,68.61,68.41,68.59,37212.0,64.8657,64.9509,64.7616,64.932,37212.0
2017-11-07 11:00:00,68.6,68.66,68.47,68.59,44744.0,64.9415,64.9983,64.8184,64.932,44744.0
2017-11-07 11:30:00,68.58,68.58,68.46,68.46,31929.0,64.9225,64.9225,64.8089,64.8089,31929.0
2017-11-07 12:00:00,68.46,68.56,68.46,68.52,23094.0,64.8089,64.9036,64.8089,64.8657,23094.0
2017-11-07 12:30:00,68.52,68.68,68.51,68.64,20745.0,64.8657,65.0172,64.8563,64.9793,20745.0
2017-11-07 13:00:00,68.65,68.76,68.65,68.76,21849.0,64.9888,65.0929,64.9888,65.0929,21849.0
2017-11-07 13:30:00,68.76,68.9,68.76,68.88,27309.0,65.0929,65.2255,65.0929,65.2065,27309.0
2017-11-07 14:00:00,68.88,68.9,68.81,68.88,34178.0,65.2065,65.2255,65.1403,65.2065,34178.0
2017-11-07 14:30:00,68.89,68.97,68.84,68.92,46632.0,65.216,65.2917,65.1687,65.2444,46632.0
2017-11-07 15:00:00,68.91,69.08,68.9,69.05,58958.0,65.2349,65.3959,65.2255,65.3675,58958.0
2017-11-07 15:30:00,69.05,69.23,68.99,69.15,245169.0,65.3675,65.5379,65.3107,65.4621,245169.0
2017-11-08 09:30:00,69.4,69.41,68.71,68.8,61311.0,65.6988,65.7083,65.0456,65.1308,61311.0
2017-11-08 10:00:00,68.8,68.97,68.5,68.59,41152.0,65.1308,65.2917,64.8468,64.932,41152.0
2017-11-08 10:30:00,68.58,68.84,68.44,68.84,46824.0,64.9225,65.1687,64.79,65.1687,46824.0
2017-11-08 11:00:00,68.82,68.86,68.66,68.75,32709.0,65.1497,65.1876,64.9983,65.0835,32709.0
2017-11-08 11:30:00,68.74,68.83,68.67,68.68,44122.0,65.074,65.1592,65.0077,65.0172,44122.0
2017-11-08 12:00:00,68.67,68.84,68.67,68.84,42541.0,65.0077,65.1687,65.0077,65.1687,42541.0
2017-11-08 12:30:00,68.84,68.94,68.77,68.85,17190.0,65.1687,65.2633,65.1024,65.1781,17190.0
2017-11-08 13:00:00,68.86,68.93,68.75,68.81,31390.0,65.1876,65.2539,65.0835,65.1403,31390.0
2017-11-08 13:30:00,68.8,68.84,68.74,68.81,18769.0,65.1308,65.1687,65.074,65.1403,18769.0
2017-11-08 14:00:00,68.8,68.91,68.78,68.89,21337.0,65.1308,65.2349,65.1119,65.216,21337.0
2017-11-08 14:30:00,68.89,68.99,68.88,68.92,79261.0,65.216,65.3107,65.2065,65.2444,79261.0
2017-11-08 15:00:00,68.92,68.97,68.9,68.95,41234.0,65.2444,65.2917,65.2255,65.2728,41234.0
2017-11-08 15:30:00,68.95,69.0,68.93,68.98,93055.0,65.2728,65.3201,65.2539,65.3012,93055.0
2017-11-09 09:30:00,68.73,69.08,68.69,68.83,52850.0,65.0645,65.3959,65.0267,65.1592,52850.0
2017-11-09 10:00:00,68.81,68.9,68.72,68.87,25606.0,65.1403,65.2255,65.0551,65.1971,25606.0
2017-11-09 10:30:00,68.84,68.87,68.56,68.64,29670.0,65.1687,65.1971,64.9036,64.9793,29670.0
2017-11-09 11:00:00,68.63,68.63,68.55,68.63,24771.0,64.9699,64.9699,64.8941,64.9699,24771.0
2017-11-09 11:30:00,68.63,68.63,68.47,68.55,44305.0,64.9699,64.9699,64.8184,64.8941,44305.0
2017-11-09 12:00:00,68.55,68.61,68.46,68.61,32383.0,64.8941,64.9509,64.8089,64.9509,32383.0
2017-11-09 12:30:00,68.6,68.68,68.58,68.64,23956.0,64.9415,65.0172,64.9225,64.9793,23956.0
2017-11-09 13:00:00,68.63,68.76,68.63,68.75,19114.0,64.9699,65.0929,64.9699,65.0835,19114.0
2017-11-09 13:30:00,68.74,68.82,68.68,68.78,29564.0,65.074,65.1497,65.0172,65.1119,29564.0
2017-11-09 14:00:00,68.78,68.83,68.73,68.82,32396.0,65.1119,65.1592,65.0645,65.1497,32396.0
2017-11-09 14:30:00,68.82,68.84,68.78,68.84,32724.0,65.1497,65.1687,65.1119,65.1687,32724.0
2017-11-09 15:00:00,68.84,68.96,68.83,68.96,32100.0,65.1687,65.2823,65.1592,65.2823,32100.0
2017-11-09 15:30:00,68.95,69.11,68.93,69.05,132541.0,65.2728,65.4243,65.2539,65.3675,132541.0
2017-11-10 09:30:00,68.95,69.31,68.83,68.89,65934.0,65.2728,65.6136,65.1592,65.216,65934.0
2017-11-10 10:00:00,68.9,69.15,68.81,69.05,39047.0,65.2255,65.4621,65.1403,65.3675,39047.0
2017-11-10 10:30:00,69.05,69.24,68.99,69.23,59450.0,65.3675,65.5473,65.3107,65.5379,59450.0
2017-11-10 11:00:00,69.23,69.28,68.98,69.03,31902.0,65.5379,65.5852,65.3012,65.3485,31902.0
2017-11-10 11:30:00,69.04,69.21,69.01,69.17,31468.0,65.358,65.5189,65.3296,65.4811,31468.0
2017-11-10 12:00:00,69.16,69.18,69.09,69.18,17696.0,65.4716,65.4905,65.4053,65.4905,17696.0
2017-11-10 12:30:00,69.18,69.24,69.12,69.22,49847.0,65.4905,65.5473,65.4337,65.5284,49847.0
2017-11-10 13:00:00,69.22,69.3,69.09,69.16,18610.0,65.5284,65.6041,65.4053,65.4716,18610.0
2017-11-10 13:30:00,69.16,69.16,69.08,69.13,26141.0,65.4716,65.4716,65.3959,65.4432,26141.0
2017-11-10 14:00:00,69.14,69.3,69.13,69.29,21754.0,65.4527,65.6041,65.4432,65.5947,21754.0
2017-11-10 14:30:00,69.28,69.28,69.2,69.27,23448.0,65.5852,65.5852,65.5095,65.5757,23448.0
2017-11-10 15:00:00,69.27,69.41,69.25,69.39,33796.0,65.5757,65.7083,65.5568,65.6893,33796.0
2017-11-10 15:30:00,69.4,69.43,69.29,69.3,105805.0,65.6988,65.7272,65.5947,65.6041,105805.0
2017-11-13 09:30:00,69.33,69.47,69.14,69.46,68498.0,65.6325,65.7651,65.4527,65.7556,68498.0
2017-11-13 10:00:00,69.46,69.54,69.39,69.51,66929.0,65.7556,65.8313,65.6893,65.8029,66929.0
2017-11-13 10:30:00,69.51,69.69,69.39,69.69,46555.0,65.8029,65.9733,65.6893,65.9733,46555.0
2017-11-13 11:00:00,69.66,69.77,69.58,69.77,37896.0,65.9449,66.0491,65.8692,66.0491,37896.0
2017-11-13 11:30:00,69.77,69.88,69.74,69.78,27834.0,66.0491,66.1532,66.0207,66.0585,27834.0
2017-11-13 12:00:00,69.77,69.87,69.77,69.86,118523.0,66.0491,66.1437,66.0491,66.1343,118523.0
2017-11-13 12:30:00,69.86,69.95,69.85,69.93,104038.0,66.1343,66.2195,66.1248,66.2005,104038.0
2017-11-13 13:00:00,69.93,69.94,69.91,69.92,18985.0,66.2005,66.21,66.1816,66.1911,18985.0
2017-11-13 13:30:00,69.93,69.94,69.73,69.87,45918.0,66.2005,66.21,66.0112,66.1437,45918.0
2017-11-13 14:00:00,69.86,69.97,69.85,69.94,35357.0,66.1343,66.2384,66.1248,66.21,35357.0
2017-11-13 14:30:00,69.95,70.0,69.92,70.0,71348.0,66.2195,66.2668,66.1911,66.2668,71348.0
2017-11-13 15:00:00,70.0,70.06,69.94,70.06,61664.0,66.2668,66.3236,66.21,66.3236,61664.0
2017-11-13 15:30:00,70.07,70.17,70.05,70.13,200288.0,66.3331,66.4277,66.3141,66.3899,200288.0
2017-11-14 09:30:00,69.86,70.33,69.85,70.11,131846.0,66.1343,66.5792,66.1248,66.3709,131846.0
2017-11-14 10:00:00,70.09,70.32,70.08,70.25,34510.0,66.352,66.5697,66.3425,66.5035,34510.0
2017-11-14 10:30:00,70.24,70.38,70.19,70.26,76373.0,66.494,66.6265,66.4467,66.5129,76373.0
2017-11-14 11:00:00,70.26,70.53,70.25,70.53,34363.0,66.5129,66.7685,66.5035,66.7685,34363.0
2017-11-14 11:30:00,70.54,70.66,70.54,70.66,33847.0,66.778,66.8916,66.778,66.8916,33847.0
2017-11-14 12:00:00,70.64,70.75,70.6,70.61,111408.0,66.8727,66.9768,66.8348,66.8443,111408.0
2017-11-14 12:30:00,70.62,70.7,70.54,70.57,81402.0,66.8537,66.9295,66.778,66.8064,81402.0
2017-11-14 13:00:00,70.59,70.61,70.43,70.5,72659.0,66.8253,66.8443,66.6739,66.7401,72659.0
2017-11-14 13:30:00,70.5,70.54,70.48,70.49,41318.0,66.7401,66.778,66.7212,66.7307,41318.0
2017-11-14 14:00:00,70.49,70.6,70.46,70.56,53059.0,66.7307,66.8348,66.7023,66.7969,53059.0
2017-11-14 14:30:00,70.56,70.58,70.5,70.51,52296.0,66.7969,66.8159,66.7401,66.7496,52296.0
2017-11-14 15:00:00,70.52,70.65,70.48,70.61,129942.0,66.7591,66.8821,66.7212,66.8443,129942.0
2017-11-14 15:30:00,70.62,70.73,70.58,70.67,225589.0,66.8537,66.9579,66.8159,66.9011,225589.0
2017-11-15 09:30:00,70.56,70.78,70.17,70.2,72430.0,66.7969,67.0052,66.4277,66.4561,72430.0
2017-11-15 10:00:00,70.21,70.47,70.14,70.46,66182.0,66.4656,66.7117,66.3993,66.7023,66182.0
2017-11-15 10:30:00,70.49,70.54,70.39,70.4,50533.0,66.7307,66.778,66.636,66.6455,50533.0
2017-11-15 11:00:00,70.39,70.39,70.23,70.26,24905.0,66.636,66.636,66.4845,66.5129,24905.0
2017-11-15 11:30:00,70.28,70.33,70.21,70.25,57700.0,66.5319,66.5792,66.4656,66.5035,57700.0
2017-11-15 12:00:00,70.25,70.25,70.11,70.16,33075.0,66.5035,66.5035,66.3709,66.4183,33075.0
2017-11-15 12:30:00,70.16,70.27,70.1,70.23,39501.0,66.4183,66.5224,66.3615,66.4845,39501.0
2017-11-15 13:00:00,70.24,70.26,70.1,70.13,25585.0,66.494,66.5129,66.3615,66.3899,25585.0
2017-11-15 13:30:00,70.14,70.19,70.1,70.16,41546.0,66.3993,66.4467,66.3615,66.4183,41546.0
2017-11-15 14:00:00,70.15,70.15,70.09,70.1,27966.0,66.4088,66.4088,66.352,66.3615,27966.0
2017-11-15 14:30:00,70.1,70.14,70.1,70.12,23248.0,66.3615,66.3993,66.3615,66.3804,23248.0
2017-11-15 15:00:00,70.12,70.13,70.09,70.11,26542.0,66.3804,66.3899,66.352,66.3709,26542.0
2017-11-15 15:30:00,70.1,70.15,70.04,70.08,152116.0,66.3615,66.4088,66.3047,66.3425,152116.0
2017-11-16 09:30:00,70.34,70.63,70.24,70.63,51484.0,66.5887,66.8632,66.494,66.8632,51484.0
2017-11-16 10:00:00,70.6,70.68,70.5,70.52,40198.0,66.8348,66.9105,66.7401,66.7591,40198.0
2017-11-16 10:30:00,70.53,70.66,70.49,70.6,31206.0,66.7685,66.8916,66.7307,66.8348,31206.0
2017-11-16 11:00:00,70.6,70.68,70.47,70.47,34777.0,66.8348,66.9105,66.7117,66.7117,34777.0
2017-11-16 11:30:00,70.47,70.55,70.47,70.47,38856.0,66.7117,66.7875,66.7117,66.7117,38856.0
2017-11-16 12:00:00,70.47,70.5,70.39,70.5,36650.0,66.7117,66.7401,66.636,66.7401,36650.0
2017-11-16 12:30:00,70.49,70.58,70.42,70.58,76779.0,66.7307,66.8159,66.6644,66.8159,76779.0
2017-11-16 13:00:00,70.58,70.71,70.58,70.65,35657.0,66.8159,66.9389,66.8159,66.8821,35657.0
2017-11-16 13:30:00,70.65,70.66,70.53,70.58,36392.0,66.8821,66.8916,66.7685,66.8159,36392.0
2017-11-16 14:00:00,70.58,70.6,70.47,70.48,41984.0,66.8159,66.8348,66.7117,66.7212,41984.0
2017-11-16 14:30:00,70.48,70.52,70.45,70.48,46657.0,66.7212,66.7591,66.6928,66.7212,46657.0
2017-11-16 15:00:00,70.48,70.58,70.47,70.56,59450.0,66.7212,66.8159,66.7117,66.7969,59450.0
2017-11-16 15:30:00,70.56,70.62,70.5,70.51,165760.0,66.7969,66.8537,66.7401,66.7496,165760.0
2017-11-17 09:30:00,70.14,70.22,69.78,69.94,48140.0,66.3993,66.4751,66.0585,66.21,48140.0
2017-11-17 10:00:00,69.93,70.12,69.92,69.95,22755.0,66.2005,66.3804,66.1911,66.2195,22755.0
2017-11-17 10:30:00,69.94,69.95,69.6,69.62,35275.0,66.21,66.2195,65.8881,65.9071,35275.0
2017-11-17 11:00:00,69.62,69.62,69.52,69.55,54557.0,65.9071,65.9071,65.8124,65.8408,54557.0
2017-11-17 11:30:00,69.56,69.64,69.5,69.57,49446.0,65.8503,65.926,65.7935,65.8597,49446.0
2017-11-17 12:00:00,69.56,69.58,69.4,69.46,27707.0,65.8503,65.8692,65.6988,65.7556,27707.0
2017-11-17 12:30:00,69.47,69.55,69.44,69.48,25449.0,65.7651,65.8408,65.7367,65.7745,25449.0
2017-11-17 13:00:00,69.48,69.57,69.48,69.5,37031.0,65.7745,65.8597,65.7745,65.7935,37031.0
2017-11-17 13:30:00,69.5,69.63,69.47,69.5,23938.0,65.7935,65.9165,65.7651,65.7935,23938.0
2017-11-17 14:00:00,69.5,69.58,69.46,69.51,111014.0,65.7935,65.8692,65.7556,65.8029,111014.0
2017-11-17 14:30:00,69.49,69.49,69.35,69.48,38592.0,65.784,65.784,65.6515,65.7745,38592.0
2017-11-17 15:00:00,69.48,69.57,69.47,69.52,112375.0,65.7745,65.8597,65.7651,65.8124,112375.0
2017-11-17 15:30:00,69.52,69.56,69.41,69.45,200519.0,65.8124,65.8503,65.7083,65.7461,200519.0
2017-11-20 09:30:00,69.61,69.97,69.48,69.86,41209.0,65.8976,66.2384,65.7745,66.1343,41209.0
2017-11-20 10:00:00,69.87,69.88,69.71,69.74,29885.0,66.1437,66.1532,65.9923,66.0207,29885.0
2017-11-20 10:30:00,69.73,69.82,69.62,69.64,22983.0,66.0112,66.0964,65.9071,65.926,22983.0
2017-11-20 11:00:00,69.66,69.73,69.62,69.65,60169.0,65.9449,66.0112,65.9071,65.9355,60169.0
2017-11-20 11:30:00,69.65,69.67,69.48,69.52,33651.0,65.9355,65.9544,65.7745,65.8124,33651.0
2017-11-20 12:00:00,69.52,69.6,69.48,69.58,21312.0,65.8124,65.8881,65.7745,65.8692,21312.0
2017-11-20 12:30:00,69.55,69.55,69.49,69.55,21180.0,65.8408,65.8408,65.784,65.8408,21180.0
2017-11-20 13:00:00,69.55,69.55,69.42,69.49,19204.0,65.8408,65.8408,65.7177,65.784,19204.0
2017-11-20 13:30:00,69.5,69.54,69.46,69.48,14662.0,65.7935,65.8313,65.7556,65.7745,14662.0
2017-11-20 14:00:00,69.47,69.54,69.38,69.42,33692.0,65.7651,65.8313,65.6799,65.7177,33692.0
2017-11-20 14:30:00,69.43,69.43,69.25,69.27,63218.0,65.7272,65.7272,65.5568,65.5757,63218.0
2017-11-20 15:00:00,69.26,69.32,69.19,69.24,97953.0,65.5663,65.6231,65.5,65.5473,97953.0
2017-11-20 15:30:00,69.24,69.33,69.14,69.26,188453.0,65.5473,65.6325,65.4527,65.5663,188453.0
2017-11-21 09:30:00,69.14,69.35,68.89,69.05,56955.0,65.4527,65.6515,65.216,65.3675,56955.0
2017-11-21 10:00:00,69.05,69.08,68.85,68.86,65108.0,65.3675,65.3959,65.1781,65.1876,65108.0
2017-11-21 10:30:00,68.86,68.97,68.84,68.84,51456.0,65.1876,65.2917,65.1687,65.1687,51456.0
2017-11-21 11:00:00,68.84,68.85,68.78,68.82,65286.0,65.1687,65.1781,65.1119,65.1497,65286.0
2017-11-21 11:30:00,68.82,68.86,68.79,68.82,70040.0,65.1497,65.1876,65.1213,65.1497,70040.0
2017-11-21 12:00:00,68.81,68.86,68.72,68.78,64822.0,65.1403,65.1876,65.0551,65.1119,64822.0
2017-11-21 12:30:00,68.79,68.85,68.75,68.78,75460.0,65.1213,65.1781,65.0835,65.1119,75460.0
2017-11-21 13:00:00,68.78,68.89,68.77,68.84,54670.0,65.1119,65.216,65.1024,65.1687,54670.0
2017-11-21 13:30:00,68.84,68.91,68.84,68.86,45652.0,65.1687,65.2349,65.1687,65.1876,45652.0
2017-11-21 14:00:00,68.86,68.91,68.83,68.91,51115.0,65.1876,65.2349,65.1592,65.2349,51115.0
2017-11-21 14:30:00,68.9,68.93,68.87,68.92,44284.0,65.2255,65.2539,65.1971,65.2444,44284.0
2017-11-21 15:00:00,68.92,68.94,68.83,68.84,49840.0,65.2444,65.2633,65.1592,65.1687,49840.0
2017-11-21 15:30:00,68.84,68.93,68.73,68.92,291752.0,65.1687,65.2539,65.0645,65.2444,291752.0
2017-11-22 09:30:00,68.92,69.2,68.68,68.92,55549.0,65.2444,65.5095,65.0172,65.2444,55549.0
2017-11-22 10:00:00,68.88,68.9,68.7,68.78,23957.0,65.2065,65.2255,65.0361,65.1119,23957.0
2017-11-22 10:30:00,68.79,68.82,68.7,68.82,20301.0,65.1213,65.1497,65.0361,65.1497,20301.0
2017-11-22 11:00:00,68.82,68.87,68.7,68.71,53327.0,65.1497,65.1971,65.0361,65.0456,53327.0
2017-11-22 11:30:00,68.71,68.74,68.68,68.7,28850.0,65.0456,65.074,65.0172,65.0361,28850.0
2017-11-22 12:00:00,68.7,68.85,68.69,68.81,16927.0,65.0361,65.1781,65.0267,65.1403,16927.0
2017-11-22 12:30:00,68.82,68.83,68.77,68.81,18566.0,65.1497,65.1592,65.1024,65.1403,18566.0
2017-11-22 13:00:00,68.81,68.81,68.72,68.72,12482.0,65.1403,65.1403,65.0551,65.0551,12482.0
2017-11-22 13:30:00,68.72,68.74,68.65,68.69,21527.0,65.0551,65.074,64.9888,65.0267,21527.0
2017-11-22 14:00:00,68.7,68.78,68.7,68.74,13971.0,65.0361,65.1119,65.0361,65.074,13971.0
2017-11-22 14:30:00,68.74,68.75,68.67,68.73,23149.0,65.074,65.0835,65.0077,65.0645,23149.0
2017-11-22 15:00:00,68.74,68.8,68.71,68.72,23334.0,65.074,65.1308,65.0456,65.0551,23334.0
2017-11-22 15:30:00,68.71,68.71,68.52,68.54,184290.0,65.0456,65.0456,64.8657,64.8847,184290.0
2017-11-24 09:30:00,68.42,68.72,68.18,68.69,36319.0,64.7711,65.0551,64.5439,65.0267,36319.0
2017-11-24 10:00:00,68.7,68.91,68.56,68.83,38781.0,65.0361,65.2349,64.9036,65.1592,38781.0
2017-11-24 10:30:00,68.83,68.88,68.69,68.78,48160.0,65.1592,65.2065,65.0267,65.1119,48160.0
2017-11-24 11:00:00,68.76,68.78,68.66,68.75,45039.0,65.0929,65.1119,64.9983,65.0835,45039.0
2017-11-24 11:30:00,68.74,68.91,68.73,68.82,31501.0,65.074,65.2349,65.0645,65.1497,31501.0
2017-11-24 12:00:00,68.82,68.88,68.78,68.85,12281.0,65.1497,65.2065,65.1119,65.1781,12281.0
2017-11-24 12:30:00,68.87,68.9,68.77,68.89,44879.0,65.1971,65.2255,65.1024,65.216,44879.0
2017-11-27 09:30:00,68.9,68.94,68.52,68.53,82983.0,65.2255,65.2633,64.8657,64.8752,82983.0
2017-11-27 10:00:00,68.54,68.62,68.41,68.47,64165.0,64.8847,64.9604,64.7616,64.8184,64165.0
2017-11-27 10:30:00,68.49,68.64,68.49,68.57,35498.0,64.8373,64.9793,64.8373,64.9131,35498.0
2017-11-27 11:00:00,68.56,68.69,68.53,68.65,79367.0,64.9036,65.0267,64.8752,64.9888,79367.0
2017-11-27 11:30:00,68.65,68.72,68.48,68.7,37235.0,64.9888,65.0551,64.8279,65.0361,37235.0
2017-11-27 12:00:00,68.7,68.81,68.69,68.77,31485.0,65.0361,65.1403,65.0267,65.1024,31485.0
2017-11-27 12:30:00,68.76,68.88,68.69,68.88,51040.0,65.0929,65.2065,65.0267,65.2065,51040.0
2017-11-27 13:00:00,68.88,69.01,68.8,68.98,75541.0,65.2065,65.3296,65.1308,65.3012,75541.0
2017-11-27 13:30:00,68.99,69.12,68.88,68.9,66515.0,65.3107,65.4337,65.2065,65.2255,66515.0
2017-11-27 14:00:00,68.89,68.96,68.83,68.95,59261.0,65.216,65.2823,65.1592,65.2728,59261.0
2017-11-27 14:30:00,68.96,68.96,68.77,68.79,29049.0,65.2823,65.2823,65.1024,65.1213,29049.0
2017-11-27 15:00:00,68.8,68.85,68.74,68.79,36497.0,65.1308,65.1781,65.074,65.1213,36497.0
2017-11-27 15:30:00,68.78,68.81,68.74,68.76,89543.0,65.1119,65.1403,65.074,65.0929,89543.0
2017-11-28 09:30:00,69.21,69.48,68.95,69.19,53746.0,65.5189,65.7745,65.2728,65.5,53746.0
2017-11-28 10:00:00,69.18,69.27,69.06,69.11,27615.0,65.4905,65.5757,65.3769,65.4243,27615.0
2017-11-28 10:30:00,69.11,69.12,68.92,69.01,20086.0,65.4243,65.4337,65.2444,65.3296,20086.0
2017-11-28 11:00:00,69.0,69.11,68.96,69.11,42347.0,65.3201,65.4243,65.2823,65.4243,42347.0
2017-11-28 11:30:00,69.13,69.32,69.12,69.32,36042.0,65.4432,65.6231,65.4337,65.6231,36042.0
2017-11-28 12:00:00,69.36,69.54,69.28,69.49,42270.0,65.6609,65.8313,65.5852,65.784,42270.0
2017-11-28 12:30:00,69.49,69.53,69.35,69.36,26514.0,65.784,65.8219,65.6515,65.6609,26514.0
2017-11-28 13:00:00,69.37,69.5,69.34,69.39,31517.0,65.6704,65.7935,65.642,65.6893,31517.0
2017-11-28 13:30:00,69.38,69.41,69.18,69.2,23311.0,65.6799,65.7083,65.4905,65.5095,23311.0
2017-11-28 14:00:00,69.21,69.21,69.01,69.04,18090.0,65.5189,65.5189,65.3296,65.358,18090.0
2017-11-28 14:30:00,69.08,69.2,69.05,69.18,33106.0,65.3959,65.5095,65.3675,65.4905,33106.0
2017-11-28 15:00:00,69.17,69.27,69.13,69.26,43879.0,65.4811,65.5757,65.4432,65.5663,43879.0
2017-11-28 15:30:00,69.26,69.35,69.23,69.31,84707.0,65.5663,65.6515,65.5379,65.6136,84707.0
2017-11-29 09:30:00,69.3,69.5,68.95,69.41,43351.0,65.6041,65.7935,65.2728,65.7083,43351.0
2017-11-29 10:00:00,69.41,69.7,69.3,69.67,45268.0,65.7083,65.9828,65.6041,65.9544,45268.0
2017-11-29 10:30:00,69.66,69.72,69.51,69.51,40833.0,65.9449,66.0017,65.8029,65.8029,40833.0
2017-11-29 11:00:00,69.52,69.52,69.22,69.28,32428.0,65.8124,65.8124,65.5284,65.5852,32428.0
2017-11-29 11:30:00,69.29,69.3,69.08,69.11,47500.0,65.5947,65.6041,65.3959,65.4243,47500.0
2017-11-29 12:00:00,69.11,69.16,69.04,69.07,49713.0,65.4243,65.4716,65.358,65.3864,49713.0
2017-11-29 12:30:00,69.09,69.12,69.01,69.09,32514.0,65.4053,65.4337,65.3296,65.4053,32514.0
2017-11-29 13:00:00,69.09,69.15,69.06,69.15,25986.0,65.4053,65.4621,65.3769,65.4621,25986.0
2017-11-29 13:30:00,69.15,69.15,69.09,69.1,33202.0,65.4621,65.4621,65.4053,65.4148,33202.0
2017-11-29 14:00:00,69.1,69.21,69.09,69.16,35536.0,65.4148,65.5189,65.4053,65.4716,35536.0
2017-11-29 14:30:00,69.17,69.17,69.02,69.04,36053.0,65.4811,65.4811,65.3391,65.358,36053.0
2017-11-29 15:00:00,69.01,69.08,68.99,69.03,40644.0,65.3296,65.3959,65.3107,65.3485,40644.0
2017-11-29 15:30:00,69.03,69.13,68.96,69.09,148169.0,65.3485,65.4432,65.2823,65.4053,148169.0
2017-11-30 09:30:00,69.11,69.33,69.0,69.31,69696.0,65.4243,65.6325,65.3201,65.6136,69696.0
2017-11-30 10:00:00,69.31,69.5,69.18,69.18,45756.0,65.6136,65.7935,65.4905,65.4905,45756.0
2017-11-30 10:30:00,69.19,69.2,68.99,69.05,28869.0,65.5,65.5095,65.3107,65.3675,28869.0
2017-11-30 11:00:00,69.05,69.18,68.89,68.89,39627.0,65.3675,65.4905,65.216,65.216,39627.0
2017-11-30 11:30:00,68.88,68.99,68.78,68.99,25332.0,65.2065,65.3107,65.1119,65.3107,25332.0
2017-11-30 12:00:00,68.99,69.26,68.9,69.09,76486.0,65.3107,65.5663,65.2255,65.4053,76486.0
2017-11-30 12:30:00,69.07,69.13,68.87,69.05,38251.0,65.3864,65.4432,65.1971,65.3675,38251.0
2017-11-30 13:00:00,69.04,69.09,68.98,69.03,42966.0,65.358,65.4053,65.3012,65.3485,42966.0
2017-11-30 13:30:00,69.01,69.1,68.96,68.99,70281.0,65.3296,65.4148,65.2823,65.3107,70281.0
2017-11-30 14:00:00,69.0,69.08,68.95,69.06,33418.0,65.3201,65.3959,65.2728,65.3769,33418.0
2017-11-30 14:30:00,69.05,69.06,68.95,69.03,30477.0,65.3675,65.3769,65.2728,65.3485,30477.0
2017-11-30 15:00:00,69.02,69.02,68.98,69.02,20580.0,65.3391,65.3391,65.3012,65.3391,20580.0
2017-11-30 15:30:00,69.02,69.07,68.81,68.82,279172.0,65.3391,65.3864,65.1403,65.1497,279172.0
2017-12-01 09:30:00,69.1,69.18,68.7,68.75,65236.0,65.4148,65.4905,65.0361,65.0835,65236.0
2017-12-01 10:00:00,68.76,69.26,68.72,69.22,38876.0,65.0929,65.5663,65.0551,65.5284,38876.0
2017-12-01 10:30:00,69.21,69.51,69.19,69.41,48463.0,65.5189,65.8029,65.5,65.7083,48463.0
2017-12-01 11:00:00,69.4,69.41,68.36,68.4,85589.0,65.6988,65.7083,64.7143,64.7521,85589.0
2017-12-01 11:30:00,68.4,68.62,68.22,68.62,108406.0,64.7521,64.9604,64.5817,64.9604,108406.0
2017-12-01 12:00:00,68.63,68.8,68.57,68.66,69208.0,64.9699,65.1308,64.9131,64.9983,69208.0
2017-12-01 12:30:00,68.7,68.76,68.5,68.68,49990.0,65.0361,65.0929,64.8468,65.0172,49990.0
2017-12-01 13:00:00,68.68,68.82,68.65,68.74,31337.0,65.0172,65.1497,64.9888,65.074,31337.0
2017-12-01 13:30:00,68.75,68.93,68.75,68.88,40873.0,65.0835,65.2539,65.0835,65.2065,40873.0
2017-12-01 14:00:00,68.87,68.97,68.86,68.91,33571.0,65.1971,65.2917,65.1876,65.2349,33571.0
2017-12-01 14:30:00,68.92,68.98,68.82,68.97,27012.0,65.2444,65.3012,65.1497,65.2917,27012.0
2017-12-01 15:00:00,68.97,68.99,68.9,68.97,32133.0,65.2917,65.3107,65.2255,65.2917,32133.0
2017-12-01 15:30:00,68.97,69.03,68.87,68.92,79814.0,65.2917,65.3485,65.1971,65.2444,79814.0
2017-12-04 09:30:00,69.16,69.39,68.97,68.98,145510.0,65.4716,65.6893,65.2917,65.3012,145510.0
2017-12-04 10:00:00,68.97,69.13,68.78,68.84,80637.0,65.2917,65.4432,65.1119,65.1687,80637.0
2017-12-04 10:30:00,68.84,69.06,68.74,69.04,76335.0,65.1687,65.3769,65.074,65.358,76335.0
2017-12-04 11:00:00,69.04,69.32,69.04,69.14,63924.0,65.358,65.6231,65.358,65.4527,63924.0
2017-12-04 11:30:00,69.13,69.16,68.92,69.07,51177.0,65.4432,65.4716,65.2444,65.3864,51177.0
2017-12-04 12:00:00,69.11,69.2,69.03,69.19,27771.0,65.4243,65.5095,65.3485,65.5,27771.0
2017-12-04 12:30:00,69.19,69.25,69.14,69.16,22315.0,65.5,65.5568,65.4527,65.4716,22315.0
2017-12-04 13:00:00,69.14,69.3,69.13,69.28,17691.0,65.4527,65.6041,65.4432,65.5852,17691.0
2017-12-04 13:30:00,69.27,69.42,69.25,69.4,36929.0,65.5757,65.7177,65.5568,65.6988,36929.0
2017-12-04 14:00:00,69.39,69.42,69.3,69.31,22513.0,65.6893,65.7177,65.6041,65.6136,22513.0
2017-12-04 14:30:00,69.3,69.4,69.28,69.33,35955.0,65.6041,65.6988,65.5852,65.6325,35955.0
2017-12-04 15:00:00,69.33,69.37,69.26,69.31,64545.0,65.6325,65.6704,65.5663,65.6136,64545.0
2017-12-04 15:30:00,69.3,69.34,69.13,69.14,122554.0,65.6041,65.642,65.4432,65.4527,122554.0
2017-12-05 09:30:00,69.56,69.56,68.97,68.97,42571.0,65.8503,65.8503,65.2917,65.2917,42571.0
2017-12-05 10:00:00,68.98,69.07,68.92,68.98,30431.0,65.3012,65.3864,65.2444,65.3012,30431.0
2017-12-05 10:30:00,68.99,69.13,68.96,69.11,17862.0,65.3107,65.4432,65.2823,65.4243,17862.0
2017-12-05 11:00:00,69.12,69.37,69.09,69.09,29217.0,65.4337,65.6704,65.4053,65.4053,29217.0
2017-12-05 11:30:00,69.1,69.1,68.8,68.88,42150.0,65.4148,65.4148,65.1308,65.2065,42150.0
2017-12-05 12:00:00,68.83,68.85,68.67,68.74,28633.0,65.1592,65.1781,65.0077,65.074,28633.0
2017-12-05 12:30:00,68.77,68.82,68.7,68.77,17446.0,65.1024,65.1497,65.0361,65.1024,17446.0
2017-12-05 13:00:00,68.78,68.9,68.72,68.72,87312.0,65.1119,65.2255,65.0551,65.0551,87312.0
2017-12-05 13:30:00,68.7,68.71,68.47,68.5,47751.0,65.0361,65.0456,64.8184,64.8468,47751.0
2017-12-05 14:00:00,68.53,68.6,68.45,68.55,75210.0,64.8752,64.9415,64.7995,64.8941,75210.0
2017-12-05 14:30:00,68.58,68.58,68.37,68.41,21657.0,64.9225,64.9225,64.7237,64.7616,21657.0
2017-12-05 15:00:00,68.42,68.46,68.29,68.33,31634.0,64.7711,64.8089,64.648,64.6859,31634.0
2017-12-05 15:30:00,68.33,68.37,68.23,68.28,87388.0,64.6859,64.7237,64.5912,64.6385,87388.0
2017-12-06 09:30:00,68.13,68.78,68.06,68.63,43294.0,64.4965,65.1119,64.4302,64.9699,43294.0
2017-12-06 10:00:00,68.58,68.81,68.51,68.62,37600.0,64.9225,65.1403,64.8563,64.9604,37600.0
2017-12-06 10:30:00,68.62,68.78,68.49,68.76,42497.0,64.9604,65.1119,64.8373,65.0929,42497.0
2017-12-06 11:00:00,68.75,68.83,68.65,68.76,59358.0,65.0835,65.1592,64.9888,65.0929,59358.0
2017-12-06 11:30:00,68.75,68.8,68.62,68.62,39965.0,65.0835,65.1308,64.9604,64.9604,39965.0
2017-12-06 12:00:00,68.61,68.74,68.59,68.66,17665.0,64.9509,65.074,64.932,64.9983,17665.0
2017-12-06 12:30:00,68.67,68.73,68.53,68.55,45895.0,65.0077,65.0645,64.8752,64.8941,45895.0
2017-12-06 13:00:00,68.52,68.7,68.52,68.66,27801.0,64.8657,65.0361,64.8657,64.9983,27801.0
2017-12-06 13:30:00,68.66,68.73,68.6,68.64,32294.0,64.9983,65.0645,64.9415,64.9793,32294.0
2017-12-06 14:00:00,68.65,68.67,68.53,68.58,20201.0,64.9888,65.0077,64.8752,64.9225,20201.0
2017-12-06 14:30:00,68.54,68.63,68.5,68.5,21743.0,64.8847,64.9699,64.8468,64.8468,21743.0
2017-12-06 15:00:00,68.51,68.52,68.41,68.47,40925.0,64.8563,64.8657,64.7616,64.8184,40925.0
2017-12-06 15:30:00,68.47,68.5,68.33,68.33,181464.0,64.8184,64.8468,64.6859,64.6859,181464.0
2017-12-07 09:30:00,68.33,68.59,68.12,68.55,23738.0,64.6859,64.932,64.487,64.8941,23738.0
2017-12-07 10:00:00,68.5,68.6,68.36,68.39,35532.0,64.8468,64.9415,64.7143,64.7427,35532.0
2017-12-07 10:30:00,68.37,68.48,68.31,68.41,32678.0,64.7237,64.8279,64.6669,64.7616,32678.0
2017-12-07 11:00:00,68.4,68.41,68.24,68.27,20745.0,64.7521,64.7616,64.6007,64.6291,20745.0
2017-12-07 11:30:00,68.3,68.53,68.3,68.49,25926.0,64.6575,64.8752,64.6575,64.8373,25926.0
2017-12-07 12:00:00,68.44,68.7,68.43,68.62,61783.0,64.79,65.0361,64.7805,64.9604,61783.0
2017-12-07 12:30:00,68.62,68.64,68.38,68.5,49007.0,64.9604,64.9793,64.7332,64.8468,49007.0
2017-12-07 13:00:00,68.48,68.54,68.41,68.48,33648.0,64.8279,64.8847,64.7616,64.8279,33648.0
2017-12-07 13:30:00,68.5,68.57,68.49,68.53,97132.0,64.8468,64.9131,64.8373,64.8752,97132.0
2017-12-07 14:00:00,68.53,68.53,68.43,68.43,23092.0,64.8752,64.8752,64.7805,64.7805,23092.0
2017-12-07 14:30:00,68.43,68.44,68.35,68.41,13512.0,64.7805,64.79,64.7048,64.7616,13512.0
2017-12-07 15:00:00,68.4,68.52,68.39,68.46,31706.0,64.7521,64.8657,64.7427,64.8089,31706.0
2017-12-07 15:30:00,68.46,68.5,68.36,68.42,139933.0,64.8089,64.8468,64.7143,64.7711,139933.0
2017-12-08 09:30:00,68.61,68.75,68.55,68.69,39966.0,64.9509,65.0835,64.8941,65.0267,39966.0
2017-12-08 10:00:00,68.7,68.7,68.53,68.55,27609.0,65.0361,65.0361,64.8752,64.8941,27609.0
2017-12-08 10:30:00,68.57,68.73,68.54,68.72,103772.0,64.9131,65.0645,64.8847,65.0551,103772.0
2017-12-08 11:00:00,68.73,68.74,68.57,68.57,27731.0,65.0645,65.074,64.9131,64.9131,27731.0
2017-12-08 11:30:00,68.55,68.63,68.51,68.61,41701.0,64.8941,64.9699,64.8563,64.9509,41701.0
2017-12-08 12:00:00,68.63,68.68,68.6,68.68,31372.0,64.9699,65.0172,64.9415,65.0172,31372.0
2017-12-08 12:30:00,68.68,68.75,68.65,68.73,45292.0,65.0172,65.0835,64.9888,65.0645,45292.0
2017-12-08 13:00:00,68.74,68.81,68.72,68.81,33776.0,65.074,65.1403,65.0551,65.1403,33776.0
2017-12-08 13:30:00,68.81,68.84,68.66,68.7,26910.0,65.1403,65.1687,64.9983,65.0361,26910.0
2017-12-08 14:00:00,68.71,68.72,68.63,68.68,17535.0,65.0456,65.0551,64.9699,65.0172,17535.0
2017-12-08 14:30:00,68.68,68.73,68.67,68.69,40026.0,65.0172,65.0645,65.0077,65.0267,40026.0
2017-12-08 15:00:00,68.68,68.72,68.67,68.7,51729.0,65.0172,65.0551,65.0077,65.0361,51729.0
2017-12-08 15:30:00,68.7,68.73,68.68,68.72,151495.0,65.0361,65.0645,65.0172,65.0551,151495.0
2017-12-11 09:30:00,68.77,69.15,68.65,69.13,49958.0,65.1024,65.4621,64.9888,65.4432,49958.0
2017-12-11 10:00:00,69.16,69.16,68.86,68.94,61647.0,65.4716,65.4716,65.1876,65.2633,61647.0
2017-12-11 10:30:00,68.95,69.08,68.91,68.91,30470.0,65.2728,65.3959,65.2349,65.2349,30470.0
2017-12-11 11:00:00,68.9,69.01,68.9,68.99,12215.0,65.2255,65.3296,65.2255,65.3107,12215.0
2017-12-11 11:30:00,69.01,69.08,68.97,69.08,20149.0,65.3296,65.3959,65.2917,65.3959,20149.0
2017-12-11 12:00:00,69.08,69.08,68.93,68.94,39900.0,65.3959,65.3959,65.2539,65.2633,39900.0
2017-12-11 12:30:00,68.94,68.96,68.84,68.86,40183.0,65.2633,65.2823,65.1687,65.1876,40183.0
2017-12-11 13:00:00,68.86,68.96,68.85,68.94,28746.0,65.1876,65.2823,65.1781,65.2633,28746.0
2017-12-11 13:30:00,68.94,69.01,68.87,68.95,26492.0,65.2633,65.3296,65.1971,65.2728,26492.0
2017-12-11 14:00:00,68.93,68.97,68.91,68.97,15200.0,65.2539,65.2917,65.2349,65.2917,15200.0
2017-12-11 14:30:00,68.96,68.97,68.89,68.92,31636.0,65.2823,65.2917,65.216,65.2444,31636.0
2017-12-11 15:00:00,68.92,68.93,68.84,68.92,37259.0,65.2444,65.2539,65.1687,65.2444,37259.0
2017-12-11 15:30:00,68.9,68.97,68.84,68.84,105132.0,65.2255,65.2917,65.1687,65.1687,105132.0
2017-12-12 09:30:00,69.05,69.43,68.96,69.43,65103.0,65.3675,65.7272,65.2823,65.7272,65103.0
2017-12-12 10:00:00,69.43,69.54,69.18,69.37,73103.0,65.7272,65.8313,65.4905,65.6704,73103.0
2017-12-12 10:30:00,69.38,69.42,69.05,69.08,23810.0,65.6799,65.7177,65.3675,65.3959,23810.0
2017-12-12 11:00:00,69.06,69.1,68.91,69.0,34982.0,65.3769,65.4148,65.2349,65.3201,34982.0
2017-12-12 11:30:00,69.02,69.04,68.89,68.94,22759.0,65.3391,65.358,65.216,65.2633,22759.0
2017-12-12 12:00:00,68.94,69.09,68.93,68.98,15397.0,65.2633,65.4053,65.2539,65.3012,15397.0
2017-12-12 12:30:00,68.96,69.07,68.92,69.01,20321.0,65.2823,65.3864,65.2444,65.3296,20321.0
2017-12-12 13:00:00,69.0,69.01,68.87,68.87,14183.0,65.3201,65.3296,65.1971,65.1971,14183.0
2017-12-12 13:30:00,68.88,68.99,68.86,68.92,36858.0,65.2065,65.3107,65.1876,65.2444,36858.0
2017-12-12 14:00:00,68.92,69.07,68.9,69.06,36658.0,65.2444,65.3864,65.2255,65.3769,36658.0
2017-12-12 14:30:00,69.06,69.15,69.0,69.15,34228.0,65.3769,65.4621,65.3201,65.4621,34228.0
2017-12-12 15:00:00,69.15,69.32,69.15,69.22,39977.0,65.4621,65.6231,65.4621,65.5284,39977.0
2017-12-12 15:30:00,69.23,69.24,69.07,69.12,104931.0,65.5379,65.5473,65.3864,65.4337,104931.0
2017-12-13 09:30:00,69.4,69.77,69.22,69.7,47906.0,65.6988,66.0491,65.5284,65.9828,47906.0
2017-12-13 10:00:00,69.72,69.95,69.72,69.9,96452.0,66.0017,66.2195,66.0017,66.1721,96452.0
2017-12-13 10:30:00,69.89,69.95,69.72,69.79,47952.0,66.1627,66.2195,66.0017,66.068,47952.0
2017-12-13 11:00:00,69.78,69.85,69.7,69.79,77956.0,66.0585,66.1248,65.9828,66.068,77956.0
2017-12-13 11:30:00,69.79,69.87,69.71,69.76,161958.0,66.068,66.1437,65.9923,66.0396,161958.0
2017-12-13 12:00:00,69.75,69.87,69.74,69.85,33978.0,66.0301,66.1437,66.0207,66.1248,33978.0
2017-12-13 12:30:00,69.85,70.08,69.84,70.06,29416.0,66.1248,66.3425,66.1153,66.3236,29416.0
2017-12-13 13:00:00,70.04,70.05,69.79,69.82,21785.0,66.3047,66.3141,66.068,66.0964,21785.0
2017-12-13 13:30:00,69.79,70.04,69.76,69.91,29470.0,66.068,66.3047,66.0396,66.1816,29470.0
2017-12-13 14:00:00,69.94,70.29,69.92,70.27,38443.0,66.21,66.5413,66.1911,66.5224,38443.0
2017-12-13 14:30:00,70.27,70.32,70.14,70.19,42918.0,66.5224,66.5697,66.3993,66.4467,42918.0
2017-12-13 15:00:00,70.19,70.26,70.09,70.22,49542.0,66.4467,66.5129,66.352,66.4751,49542.0
2017-12-13 15:30:00,70.23,70.26,70.12,70.12,226949.0,66.4845,66.5129,66.3804,66.3804,226949.0
2017-12-14 09:30:00,70.1,70.35,69.8,69.8,63627.0,66.3615,66.5981,66.0775,66.0775,63627.0
2017-12-14 10:00:00,69.77,69.86,69.53,69.76,95822.0,66.0491,66.1343,65.8219,66.0396,95822.0
2017-12-14 10:30:00,69.75,69.76,69.65,69.69,29970.0,66.0301,66.0396,65.9355,65.9733,29970.0
2017-12-14 11:00:00,69.68,69.72,69.57,69.67,38880.0,65.9639,66.0017,65.8597,65.9544,38880.0
2017-12-14 11:30:00,69.67,69.81,69.61,69.79,24420.0,65.9544,66.0869,65.8976,66.068,24420.0
2017-12-14 12:00:00,69.74,69.84,69.67,69.74,15241.0,66.0207,66.1153,65.9544,66.0207,15241.0
2017-12-14 12:30:00,69.71,69.76,69.59,69.63,17836.0,65.9923,66.0396,65.8787,65.9165,17836.0
2017-12-14 13:00:00,69.58,69.69,69.56,69.64,18678.0,65.8692,65.9733,65.8503,65.926,18678.0
2017-12-14 13:30:00,69.64,69.67,69.53,69.62,16703.0,65.926,65.9544,65.8219,65.9071,16703.0
2017-12-14 14:00:00,69.61,69.69,69.57,69.57,17585.0,65.8976,65.9733,65.8597,65.8597,17585.0
2017-12-14 14:30:00,69.57,69.65,69.45,69.61,55267.0,65.8597,65.9355,65.7461,65.8976,55267.0
2017-12-14 15:00:00,69.6,69.63,69.54,69.57,29647.0,65.8881,65.9165,65.8313,65.8597,29647.0
2017-12-14 15:30:00,69.57,69.67,69.34,69.53,126307.0,65.8597,65.9544,65.642,65.8219,126307.0
2017-12-15 09:30:00,69.52,70.3,69.52,70.3,100707.0,65.8124,66.5508,65.8124,66.5508,100707.0
2017-12-15 10:00:00,70.32,70.63,70.16,70.38,70693.0,66.5697,66.8632,66.4183,66.6265,70693.0
2017-12-15 10:30:00,70.4,70.59,70.35,70.42,68717.0,66.6455,66.8253,66.5981,66.6644,68717.0
2017-12-15 11:00:00,70.41,70.71,70.38,70.69,82466.0,66.6549,66.9389,66.6265,66.92,82466.0
2017-12-15 11:30:00,70.71,70.73,70.48,70.48,42139.0,66.9389,66.9579,66.7212,66.7212,42139.0
2017-12-15 12:00:00,70.49,70.85,70.49,70.82,72530.0,66.7307,67.0715,66.7307,67.0431,72530.0
2017-12-15 12:30:00,70.82,71.12,70.81,71.09,62928.0,67.0431,67.3271,67.0336,67.2987,62928.0
2017-12-15 13:00:00,71.08,71.09,70.86,70.93,27620.0,67.2892,67.2987,67.0809,67.1472,27620.0
2017-12-15 13:30:00,70.93,70.95,70.73,70.73,34973.0,67.1472,67.1661,66.9579,66.9579,34973.0
2017-12-15 14:00:00,70.73,70.75,70.63,70.73,23865.0,66.9579,66.9768,66.8632,66.9579,23865.0
2017-12-15 14:30:00,70.73,70.78,70.68,70.71,21631.0,66.9579,67.0052,66.9105,66.9389,21631.0
2017-12-15 15:00:00,70.71,70.72,70.65,70.67,42107.0,66.9389,66.9484,66.8821,66.9011,42107.0
2017-12-15 15:30:00,70.66,70.66,70.31,70.4,140317.0,66.8916,66.8916,66.5603,66.6455,140317.0
2017-12-18 09:30:00,69.97,71.29,69.97,71.09,107872.0,66.2384,67.488,66.2384,67.2987,107872.0
2017-12-18 10:00:00,71.12,71.24,70.82,70.93,89903.0,67.3271,67.4407,67.0431,67.1472,89903.0
2017-12-18 10:30:00,70.92,71.01,70.81,70.92,105258.0,67.1377,67.2229,67.0336,67.1377,105258.0
2017-12-18 11:00:00,70.89,71.0,70.8,70.94,126637.0,67.1093,67.2135,67.0241,67.1567,126637.0
2017-12-18 11:30:00,70.93,71.06,70.9,71.03,149485.0,67.1472,67.2703,67.1188,67.2419,149485.0
2017-12-18 12:00:00,71.03,71.06,70.97,71.03,34871.0,67.2419,67.2703,67.1851,67.2419,34871.0
2017-12-18 12:30:00,71.03,71.08,70.99,71.01,27636.0,67.2419,67.2892,67.204,67.2229,27636.0
2017-12-18 13:00:00,71.0,71.07,70.99,71.05,19363.0,67.2135,67.2797,67.204,67.2608,19363.0
2017-12-18 13:30:00,71.06,71.06,70.87,70.96,87021.0,67.2703,67.2703,67.0904,67.1756,87021.0
2017-12-18 14:00:00,70.96,71.11,70.96,71.03,24463.0,67.1756,67.3176,67.1756,67.2419,24463.0
2017-12-18 14:30:00,71.03,71.09,70.95,71.03,30062.0,67.2419,67.2987,67.1661,67.2419,30062.0
2017-12-18 15:00:00,71.04,71.1,70.94,70.94,59374.0,67.2513,67.3081,67.1567,67.1567,59374.0
2017-12-18 15:30:00,70.93,71.04,70.92,70.98,205283.0,67.1472,67.2513,67.1377,67.1945,205283.0
2017-12-19 09:30:00,70.98,71.08,70.69,70.74,155835.0,67.1945,67.2892,66.92,66.9673,155835.0
2017-12-19 10:00:00,70.78,70.9,70.37,70.42,21542.0,67.0052,67.1188,66.6171,66.6644,21542.0
2017-12-19 10:30:00,70.42,70.42,70.19,70.26,16830.0,66.6644,66.6644,66.4467,66.5129,16830.0
2017-12-19 11:00:00,70.27,70.28,69.8,69.8,22232.0,66.5224,66.5319,66.0775,66.0775,22232.0
2017-12-19 11:30:00,69.82,70.02,69.81,69.94,24299.0,66.0964,66.2857,66.0869,66.21,24299.0
2017-12-19 12:00:00,69.94,70.11,69.91,70.05,48868.0,66.21,66.3709,66.1816,66.3141,48868.0
2017-12-19 12:30:00,70.08,70.21,70.08,70.17,17735.0,66.3425,66.4656,66.3425,66.4277,17735.0
2017-12-19 13:00:00,70.17,70.28,70.15,70.25,13897.0,66.4277,66.5319,66.4088,66.5035,13897.0
2017-12-19 13:30:00,70.24,70.37,70.23,70.3,23777.0,66.494,66.6171,66.4845,66.5508,23777.0
2017-12-19 14:00:00,70.31,70.41,70.27,70.4,32432.0,66.5603,66.6549,66.5224,66.6455,32432.0
2017-12-19 14:30:00,70.39,70.42,70.34,70.36,34165.0,66.636,66.6644,66.5887,66.6076,34165.0
2017-12-19 15:00:00,70.37,70.41,70.31,70.36,62077.0,66.6171,66.6549,66.5603,66.6076,62077.0
2017-12-19 15:30:00,70.36,70.37,70.27,70.31,121028.0,66.6076,66.6171,66.5224,66.5603,121028.0
2017-12-20 09:30:00,70.63,70.87,70.25,70.83,51161.0,66.8632,67.0904,66.5035,67.0525,51161.0
2017-12-20 10:00:00,70.85,70.89,70.66,70.75,32982.0,67.0715,67.1093,66.8916,66.9768,32982.0
2017-12-20 10:30:00,70.78,70.78,70.55,70.71,19975.0,67.0052,67.0052,66.7875,66.9389,19975.0
2017-12-20 11:00:00,70.75,70.81,70.7,70.76,16831.0,66.9768,67.0336,66.9295,66.9863,16831.0
2017-12-20 11:30:00,70.78,70.78,70.63,70.67,17040.0,67.0052,67.0052,66.8632,66.9011,17040.0
2017-12-20 12:00:00,70.67,70.85,70.67,70.82,26741.0,66.9011,67.0715,66.9011,67.0431,26741.0
2017-12-20 12:30:00,70.82,70.86,70.75,70.81,25057.0,67.0431,67.0809,66.9768,67.0336,25057.0
2017-12-20 13:00:00,70.81,71.0,70.79,70.93,49717.0,67.0336,67.2135,67.0147,67.1472,49717.0
2017-12-20 13:30:00,70.91,70.97,70.76,70.79,33059.0,67.1283,67.1851,66.9863,67.0147,33059.0
2017-12-20 14:00:00,70.8,70.87,70.76,70.81,44047.0,67.0241,67.0904,66.9863,67.0336,44047.0
2017-12-20 14:30:00,70.81,70.83,70.73,70.78,41464.0,67.0336,67.0525,66.9579,67.0052,41464.0
2017-12-20 15:00:00,70.79,70.83,70.66,70.66,36468.0,67.0147,67.0525,66.8916,66.8916,36468.0
2017-12-20 15:30:00,70.68,70.75,70.54,70.54,88479.0,66.9105,66.9768,66.778,66.778,88479.0
2017-12-21 09:30:00,70.92,71.15,70.58,70.58,68089.0,67.1377,67.3555,66.8159,66.8159,68089.0
2017-12-21 10:00:00,70.64,70.81,70.63,70.65,23582.0,66.8727,67.0336,66.8632,66.8821,23582.0
2017-12-21 10:30:00,70.67,70.87,70.67,70.83,49620.0,66.9011,67.0904,66.9011,67.0525,49620.0
2017-12-21 11:00:00,70.83,70.9,70.8,70.84,31999.0,67.0525,67.1188,67.0241,67.062,31999.0
2017-12-21 11:30:00,70.86,70.87,70.75,70.75,26033.0,67.0809,67.0904,66.9768,66.9768,26033.0
2017-12-21 12:00:00,70.75,70.79,70.71,70.79,33794.0,66.9768,67.0147,66.9389,67.0147,33794.0
2017-12-21 12:30:00,70.79,70.93,70.74,70.92,32831.0,67.0147,67.1472,66.9673,67.1377,32831.0
2017-12-21 13:00:00,70.92,70.96,70.86,70.88,20513.0,67.1377,67.1756,67.0809,67.0999,20513.0
2017-12-21 13:30:00,70.87,70.92,70.8,70.86,36229.0,67.0904,67.1377,67.0241,67.0809,36229.0
2017-12-21 14:00:00,70.87,70.9,70.84,70.87,38191.0,67.0904,67.1188,67.062,67.0904,38191.0
2017-12-21 14:30:00,70.88,70.89,70.79,70.85,48807.0,67.0999,67.1093,67.0147,67.0715,48807.0
2017-12-21 15:00:00,70.84,70.94,70.82,70.92,136888.0,67.062,67.1567,67.0431,67.1377,136888.0
2017-12-21 15:30:00,70.91,71.04,70.9,71.0,256468.0,67.1283,67.2513,67.1188,67.2135,256468.0
2017-12-22 09:30:00,70.77,71.26,70.67,71.18,86069.0,66.9957,67.4596,66.9011,67.3839,86069.0
2017-12-22 10:00:00,71.19,71.26,70.98,71.09,53395.0,67.3933,67.4596,67.1945,67.2987,53395.0
2017-12-22 10:30:00,71.09,71.12,71.0,71.01,24644.0,67.2987,67.3271,67.2135,67.2229,24644.0
2017-12-22 11:00:00,70.99,71.22,70.99,71.18,26415.0,67.204,67.4217,67.204,67.3839,26415.0
2017-12-22 11:30:00,71.18,71.2,71.08,71.13,18747.0,67.3839,67.4028,67.2892,67.3365,18747.0
2017-12-22 12:00:00,71.13,71.33,71.09,71.33,49196.0,67.3365,67.5259,67.2987,67.5259,49196.0
2017-12-22 12:30:00,71.31,71.39,71.26,71.34,27025.0,67.5069,67.5827,67.4596,67.5353,27025.0
2017-12-22 13:00:00,71.34,71.34,71.18,71.3,23363.0,67.5353,67.5353,67.3839,67.4975,23363.0
2017-12-22 13:30:00,71.3,71.34,71.26,71.33,20226.0,67.4975,67.5353,67.4596,67.5259,20226.0
2017-12-22 14:00:00,71.32,71.38,71.3,71.34,22369.0,67.5164,67.5732,67.4975,67.5353,22369.0
2017-12-22 14:30:00,71.35,71.51,71.35,71.47,30346.0,67.5448,67.6963,67.5448,67.6584,30346.0
2017-12-22 15:00:00,71.47,71.5,71.37,71.41,25224.0,67.6584,67.6868,67.5637,67.6016,25224.0
2017-12-22 15:30:00,71.4,71.41,71.3,71.33,88935.0,67.5921,67.6016,67.4975,67.5259,88935.0
2017-12-26 09:30:00,71.31,71.31,70.94,71.2,76469.0,67.5069,67.5069,67.1567,67.4028,76469.0
2017-12-26 10:00:00,71.11,71.33,71.06,71.23,21935.0,67.3176,67.5259,67.2703,67.4312,21935.0
2017-12-26 10:30:00,71.28,71.28,71.02,71.05,14242.0,67.4785,67.4785,67.2324,67.2608,14242.0
2017-12-26 11:00:00,71.04,71.2,71.03,71.15,19721.0,67.2513,67.4028,67.2419,67.3555,19721.0
2017-12-26 11:30:00,71.12,71.16,71.02,71.08,17954.0,67.3271,67.3649,67.2324,67.2892,17954.0
2017-12-26 12:00:00,71.08,71.18,71.02,71.13,39309.0,67.2892,67.3839,67.2324,67.3365,39309.0
2017-12-26 12:30:00,71.1,71.16,71.02,71.05,17029.0,67.3081,67.3649,67.2324,67.2608,17029.0
2017-12-26 13:00:00,71.05,71.08,71.02,71.07,14649.0,67.2608,67.2892,67.2324,67.2797,14649.0
2017-12-26 13:30:00,71.06,71.1,71.01,71.03,26791.0,67.2703,67.3081,67.2229,67.2419,26791.0
2017-12-26 14:00:00,71.03,71.07,71.02,71.07,16818.0,67.2419,67.2797,67.2324,67.2797,16818.0
2017-12-26 14:30:00,71.08,71.12,71.06,71.06,19631.0,67.2892,67.3271,67.2703,67.2703,19631.0
2017-12-26 15:00:00,71.05,71.09,71.02,71.05,35810.0,67.2608,67.2987,67.2324,67.2608,35810.0
2017-12-26 15:30:00,71.06,71.12,71.05,71.08,90544.0,67.2703,67.3271,67.2608,67.2892,90544.0
2017-12-27 09:30:00,71.42,71.48,70.9,71.0,93075.0,67.6111,67.6679,67.1188,67.2135,93075.0
2017-12-27 10:00:00,71.0,71.11,70.94,71.07,29788.0,67.2135,67.3176,67.1567,67.2797,29788.0
2017-12-27 10:30:00,71.05,71.1,71.0,71.01,40280.0,67.2608,67.3081,67.2135,67.2229,40280.0
2017-12-27 11:00:00,71.0,71.04,70.99,71.0,19435.0,67.2135,67.2513,67.204,67.2135,19435.0
2017-12-27 11:30:00,71.0,71.01,70.95,70.97,21728.0,67.2135,67.2229,67.1661,67.1851,21728.0
2017-12-27 12:00:00,70.98,70.98,70.7,70.7,16530.0,67.1945,67.1945,66.9295,66.9295,16530.0
2017-12-27 12:30:00,70.7,71.02,70.69,70.92,26198.0,66.9295,67.2324,66.92,67.1377,26198.0
2017-12-27 13:00:00,70.91,70.94,70.79,70.94,29771.0,67.1283,67.1567,67.0147,67.1567,29771.0
2017-12-27 13:30:00,70.93,71.03,70.93,70.96,25927.0,67.1472,67.2419,67.1472,67.1756,25927.0
2017-12-27 14:00:00,70.96,71.01,70.92,71.01,33073.0,67.1756,67.2229,67.1377,67.2229,33073.0
2017-12-27 14:30:00,70.99,71.11,70.93,71.02,35688.0,67.204,67.3176,67.1472,67.2324,35688.0
2017-12-27 15:00:00,71.02,71.03,70.96,70.98,41840.0,67.2324,67.2419,67.1756,67.1945,41840.0
2017-12-27 15:30:00,70.98,71.11,70.96,71.02,113275.0,67.1945,67.3176,67.1756,67.2324,113275.0
2017-12-28 09:30:00,71.01,71.09,70.19,70.21,49352.0,67.2229,67.2987,66.4467,66.4656,49352.0
2017-12-28 10:00:00,70.2,70.5,70.12,70.19,49307.0,66.4561,66.7401,66.3804,66.4467,49307.0
2017-12-28 10:30:00,70.19,70.38,70.11,70.14,101022.0,66.4467,66.6265,66.3709,66.3993,101022.0
2017-12-28 11:00:00,70.13,70.18,70.01,70.08,63888.0,66.3899,66.4372,66.2763,66.3425,63888.0
2017-12-28 11:30:00,70.06,70.22,70.0,70.22,58350.0,66.3236,66.4751,66.2668,66.4751,58350.0
2017-12-28 12:00:00,70.23,70.36,70.18,70.24,38388.0,66.4845,66.6076,66.4372,66.494,38388.0
2017-12-28 12:30:00,70.25,70.56,70.25,70.45,36185.0,66.5035,66.7969,66.5035,66.6928,36185.0
2017-12-28 13:00:00,70.46,70.5,70.36,70.4,26720.0,66.7023,66.7401,66.6076,66.6455,26720.0
2017-12-28 13:30:00,70.4,70.48,70.33,70.35,29154.0,66.6455,66.7212,66.5792,66.5981,29154.0
2017-12-28 14:00:00,70.34,70.5,70.3,70.45,36014.0,66.5887,66.7401,66.5508,66.6928,36014.0
2017-12-28 14:30:00,70.45,70.62,70.44,70.62,41206.0,66.6928,66.8537,66.6833,66.8537,41206.0
2017-12-28 15:00:00,70.62,70.74,70.61,70.7,62906.0,66.8537,66.9673,66.8443,66.9295,62906.0
2017-12-28 15:30:00,70.7,70.89,70.66,70.86,178792.0,66.9295,67.1093,66.8916,67.0809,178792.0
2017-12-29 09:30:00,70.92,71.27,70.92,71.22,35021.0,67.1377,67.4691,67.1377,67.4217,35021.0
2017-12-29 10:00:00,71.17,71.4,71.11,71.34,17760.0,67.3744,67.5921,67.3176,67.5353,17760.0
2017-12-29 10:30:00,71.3,71.4,71.21,71.37,16409.0,67.4975,67.5921,67.4123,67.5637,16409.0
2017-12-29 11:00:00,71.39,71.52,71.31,71.39,26684.0,67.5827,67.7057,67.5069,67.5827,26684.0
2017-12-29 11:30:00,71.4,71.57,71.36,71.57,19098.0,67.5921,67.7531,67.5543,67.7531,19098.0
2017-12-29 12:00:00,71.56,71.56,71.42,71.42,15273.0,67.7436,67.7436,67.6111,67.6111,15273.0
2017-12-29 12:30:00,71.42,71.49,71.35,71.35,9000.0,67.6111,67.6773,67.5448,67.5448,9000.0
2017-12-29 13:00:00,71.35,71.37,71.29,71.3,10792.0,67.5448,67.5637,67.488,67.4975,10792.0
2017-12-29 13:30:00,71.27,71.27,71.09,71.17,27083.0,67.4691,67.4691,67.2987,67.3744,27083.0
2017-12-29 14:00:00,71.17,71.21,71.15,71.17,13111.0,67.3744,67.4123,67.3555,67.3744,13111.0
2017-12-29 14:30:00,71.16,71.18,71.07,71.15,35619.0,67.3649,67.3839,67.2797,67.3555,35619.0
2017-12-29 15:00:00,71.15,71.22,71.13,71.18,27813.0,67.3555,67.4217,67.3365,67.3839,27813.0
2017-12-29 15:30:00,71.18,71.19,70.91,70.95,139811.0,67.3839,67.3933,67.1283,67.1661,139811.0
2018-01-02 09:30:00,70.7,71.63,70.53,70.69,43540.0,66.9295,67.8099,66.7685,66.92,43540.0
2018-01-02 10:00:00,70.7,70.81,70.57,70.72,42367.0,66.9295,67.0336,66.8064,66.9484,42367.0
2018-01-02 10:30:00,70.71,70.72,70.52,70.6,43135.0,66.9389,66.9484,66.7591,66.8348,43135.0
2018-01-02 11:00:00,70.57,70.67,70.44,70.67,18104.0,66.8064,66.9011,66.6833,66.9011,18104.0
2018-01-02 11:30:00,70.66,70.66,70.43,70.44,19949.0,66.8916,66.8916,66.6739,66.6833,19949.0
2018-01-02 12:00:00,70.45,70.55,70.43,70.55,17968.0,66.6928,66.7875,66.6739,66.7875,17968.0
2018-01-02 12:30:00,70.56,70.57,70.42,70.5,19698.0,66.7969,66.8064,66.6644,66.7401,19698.0
2018-01-02 13:00:00,70.51,70.55,70.45,70.51,22425.0,66.7496,66.7875,66.6928,66.7496,22425.0
2018-01-02 13:30:00,70.5,70.54,70.42,70.46,40882.0,66.7401,66.778,66.6644,66.7023,40882.0
2018-01-02 14:00:00,70.47,70.47,70.19,70.2,48630.0,66.7117,66.7117,66.4467,66.4561,48630.0
2018-01-02 14:30:00,70.21,70.23,69.98,69.98,48522.0,66.4656,66.4845,66.2479,66.2479,48522.0
2018-01-02 15:00:00,69.98,70.24,69.97,70.1,72751.0,66.2479,66.494,66.2384,66.3615,72751.0
2018-01-02 15:30:00,70.09,70.17,70.0,70.03,302422.0,66.352,66.4277,66.2668,66.2952,302422.0
2018-01-03 09:30:00,70.23,70.58,69.91,69.98,100714.0,66.4845,66.8159,66.1816,66.2479,100714.0
2018-01-03 10:00:00,69.98,70.06,69.9,69.96,130348.0,66.2479,66.3236,66.1721,66.2289,130348.0
2018-01-03 10:30:00,69.96,70.01,69.63,69.68,118135.0,66.2289,66.2763,65.9165,65.9639,118135.0
2018-01-03 11:00:00,69.67,69.85,69.63,69.69,47701.0,65.9544,66.1248,65.9165,65.9733,47701.0
2018-01-03 11:30:00,69.72,69.72,69.46,69.61,104580.0,66.0017,66.0017,65.7556,65.8976,104580.0
2018-01-03 12:00:00,69.61,69.66,69.45,69.48,46385.0,65.8976,65.9449,65.7461,65.7745,46385.0
2018-01-03 12:30:00,69.48,69.5,69.38,69.4,45708.0,65.7745,65.7935,65.6799,65.6988,45708.0
2018-01-03 13:00:00,69.43,69.43,69.25,69.31,56625.0,65.7272,65.7272,65.5568,65.6136,56625.0
2018-01-03 13:30:00,69.3,69.31,69.2,69.25,62493.0,65.6041,65.6136,65.5095,65.5568,62493.0
2018-01-03 14:00:00,69.25,69.29,69.17,69.17,79158.0,65.5568,65.5947,65.4811,65.4811,79158.0
2018-01-03 14:30:00,69.17,69.25,69.07,69.21,72349.0,65.4811,65.5568,65.3864,65.5189,72349.0
2018-01-03 15:00:00,69.2,69.27,69.09,69.21,118426.0,65.5095,65.5757,65.4053,65.5189,118426.0
2018-01-03 15:30:00,69.2,69.29,69.08,69.27,299809.0,65.5095,65.5947,65.3959,65.5757,299809.0
2018-01-04 09:30:00,69.4,70.15,69.4,70.06,56940.0,65.6988,66.4088,65.6988,66.3236,56940.0
2018-01-04 10:00:00,70.03,70.27,69.91,70.21,37415.0,66.2952,66.5224,66.1816,66.4656,37415.0
2018-01-04 10:30:00,70.19,70.43,70.17,70.37,26963.0,66.4467,66.6739,66.4277,66.6171,26963.0
2018-01-04 11:00:00,70.4,70.55,70.27,70.28,35028.0,66.6455,66.7875,66.5224,66.5319,35028.0
2018-01-04 11:30:00,70.28,70.35,70.26,70.29,21662.0,66.5319,66.5981,66.5129,66.5413,21662.0
2018-01-04 12:00:00,70.28,70.51,70.26,70.48,24999.0,66.5319,66.7496,66.5129,66.7212,24999.0
2018-01-04 12:30:00,70.48,70.56,70.44,70.5,33745.0,66.7212,66.7969,66.6833,66.7401,33745.0
2018-01-04 13:00:00,70.48,70.54,70.46,70.5,31660.0,66.7212,66.778,66.7023,66.7401,31660.0
2018-01-04 13:30:00,70.48,70.56,70.4,70.43,18619.0,66.7212,66.7969,66.6455,66.6739,18619.0
2018-01-04 14:00:00,70.46,70.46,70.33,70.34,18698.0,66.7023,66.7023,66.5792,66.5887,18698.0
2018-01-04 14:30:00,70.33,70.36,70.22,70.28,39872.0,66.5792,66.6076,66.4751,66.5319,39872.0
2018-01-04 15:00:00,70.28,70.31,70.19,70.3,37201.0,66.5319,66.5603,66.4467,66.5508,37201.0
2018-01-04 15:30:00,70.3,70.3,70.2,70.23,82209.0,66.5508,66.5508,66.4561,66.4845,82209.0
2018-01-05 09:30:00,70.42,70.44,69.7,69.82,58038.0,66.6644,66.6833,65.9828,66.0964,58038.0
2018-01-05 10:00:00,69.89,69.96,69.66,69.69,51164.0,66.1627,66.2289,65.9449,65.9733,51164.0
2018-01-05 10:30:00,69.67,69.82,69.58,69.65,71656.0,65.9544,66.0964,65.8692,65.9355,71656.0
2018-01-05 11:00:00,69.66,69.74,69.54,69.61,51548.0,65.9449,66.0207,65.8313,65.8976,51548.0
2018-01-05 11:30:00,69.61,69.61,69.38,69.41,35721.0,65.8976,65.8976,65.6799,65.7083,35721.0
2018-01-05 12:00:00,69.41,69.42,69.3,69.3,14239.0,65.7083,65.7177,65.6041,65.6041,14239.0
2018-01-05 12:30:00,69.32,69.46,69.29,69.43,20971.0,65.6231,65.7556,65.5947,65.7272,20971.0
2018-01-05 13:00:00,69.44,69.59,69.41,69.41,18994.0,65.7367,65.8787,65.7083,65.7083,18994.0
2018-01-05 13:30:00,69.41,69.61,69.41,69.58,22680.0,65.7083,65.8976,65.7083,65.8692,22680.0
2018-01-05 14:00:00,69.57,69.58,69.48,69.49,28656.0,65.8597,65.8692,65.7745,65.784,28656.0
2018-01-05 14:30:00,69.5,69.62,69.48,69.53,72823.0,65.7935,65.9071,65.7745,65.8219,72823.0
2018-01-05 15:00:00,69.53,69.82,69.52,69.78,72782.0,65.8219,66.0964,65.8124,66.0585,72782.0
2018-01-05 15:30:00,69.8,69.8,69.61,69.71,135104.0,66.0775,66.0775,65.8976,65.9923,135104.0
2018-01-08 09:30:00,69.82,69.93,69.31,69.6,40210.0,66.0964,66.2005,65.6136,65.8881,40210.0
2018-01-08 10:00:00,69.59,69.72,69.57,69.69,32081.0,65.8787,66.0017,65.8597,65.9733,32081.0
2018-01-08 10:30:00,69.69,69.75,69.47,69.67,19818.0,65.9733,66.0301,65.7651,65.9544,19818.0
2018-01-08 11:00:00,69.68,69.69,69.56,69.6,9599.0,65.9639,65.9733,65.8503,65.8881,9599.0
2018-01-08 11:30:00,69.6,69.73,69.56,69.66,34064.0,65.8881,66.0112,65.8503,65.9449,34064.0
2018-01-08 12:00:00,69.67,69.77,69.66,69.77,15522.0,65.9544,66.0491,65.9449,66.0491,15522.0
2018-01-08 12:30:00,69.78,69.78,69.62,69.7,21124.0,66.0585,66.0585,65.9071,65.9828,21124.0
2018-01-08 13:00:00,69.69,69.86,69.69,69.84,15735.0,65.9733,66.1343,65.9733,66.1153,15735.0
2018-01-08 13:30:00,69.85,69.91,69.8,69.88,13076.0,66.1248,66.1816,66.0775,66.1532,13076.0
2018-01-08 14:00:00,69.88,70.09,69.88,70.05,21853.0,66.1532,66.352,66.1532,66.3141,21853.0
2018-01-08 14:30:00,70.06,70.35,70.06,70.26,39897.0,66.3236,66.5981,66.3236,66.5129,39897.0
2018-01-08 15:00:00,70.26,70.3,70.15,70.3,42592.0,66.5129,66.5508,66.4088,66.5508,42592.0
2018-01-08 15:30:00,70.29,70.34,70.18,70.24,127201.0,66.5413,66.5887,66.4372,66.494,127201.0
2018-01-09 09:30:00,70.17,70.7,70.17,70.53,133811.0,66.4277,66.9295,66.4277,66.7685,133811.0
2018-01-09 10:00:00,70.54,70.61,70.39,70.43,90340.0,66.778,66.8443,66.636,66.6739,90340.0
2018-01-09 10:30:00,70.44,70.46,70.35,70.41,31897.0,66.6833,66.7023,66.5981,66.6549,31897.0
2018-01-09 11:00:00,70.41,70.49,70.34,70.43,33519.0,66.6549,66.7307,66.5887,66.6739,33519.0
2018-01-09 11:30:00,70.41,70.45,70.37,70.42,25161.0,66.6549,66.6928,66.6171,66.6644,25161.0
2018-01-09 12:00:00,70.41,70.51,70.41,70.51,25992.0,66.6549,66.7496,66.6549,66.7496,25992.0
2018-01-09 12:30:00,70.5,70.56,70.48,70.55,16178.0,66.7401,66.7969,66.7212,66.7875,16178.0
2018-01-09 13:00:00,70.56,70.56,70.49,70.54,22413.0,66.7969,66.7969,66.7307,66.778,22413.0
2018-01-09 13:30:00,70.52,70.55,70.48,70.52,18130.0,66.7591,66.7875,66.7212,66.7591,18130.0
2018-01-09 14:00:00,70.52,70.53,70.29,70.3,31902.0,66.7591,66.7685,66.5413,66.5508,31902.0
2018-01-09 14:30:00,70.3,70.34,70.2,70.24,53445.0,66.5508,66.5887,66.4561,66.494,53445.0
2018-01-09 15:00:00,70.24,70.32,70.19,70.24,85324.0,66.494,66.5697,66.4467,66.494,85324.0
2018-01-09 15:30:00,70.24,70.33,70.15,70.26,252722.0,66.494,66.5792,66.4088,66.5129,252722.0
2018-01-10 09:30:00,69.94,70.27,69.34,69.93,75153.0,66.21,66.5224,65.642,66.2005,75153.0
2018-01-10 10:00:00,69.98,70.09,69.8,70.06,13358.0,66.2479,66.352,66.0775,66.3236,13358.0
2018-01-10 10:30:00,70.0,70.08,69.93,69.96,20964.0,66.2668,66.3425,66.2005,66.2289,20964.0
2018-01-10 11:00:00,69.96,69.98,69.77,69.89,70366.0,66.2289,66.2479,66.0491,66.1627,70366.0
2018-01-10 11:30:00,69.88,70.06,69.83,69.98,52049.0,66.1532,66.3236,66.1059,66.2479,52049.0
2018-01-10 12:00:00,69.96,69.98,69.85,69.96,81154.0,66.2289,66.2479,66.1248,66.2289,81154.0
2018-01-10 12:30:00,69.96,69.96,69.82,69.86,36249.0,66.2289,66.2289,66.0964,66.1343,36249.0
2018-01-10 13:00:00,69.85,70.01,69.83,69.92,41859.0,66.1248,66.2763,66.1059,66.1911,41859.0
2018-01-10 13:30:00,69.94,70.0,69.89,69.91,18544.0,66.21,66.2668,66.1627,66.1816,18544.0
2018-01-10 14:00:00,69.89,70.06,69.8,69.85,44037.0,66.1627,66.3236,66.0775,66.1248,44037.0
2018-01-10 14:30:00,69.86,69.9,69.74,69.84,26648.0,66.1343,66.1721,66.0207,66.1153,26648.0
2018-01-10 15:00:00,69.85,70.0,69.79,69.88,32203.0,66.1248,66.2668,66.068,66.1532,32203.0
2018-01-10 15:30:00,69.87,70.0,69.84,70.0,93616.0,66.1437,66.2668,66.1153,66.2668,93616.0
2018-01-11 09:30:00,69.66,70.2,69.66,70.16,65623.0,65.9449,66.4561,65.9449,66.4183,65623.0
2018-01-11 10:00:00,70.19,70.2,69.96,70.14,39385.0,66.4467,66.4561,66.2289,66.3993,39385.0
2018-01-11 10:30:00,70.13,70.26,70.04,70.26,157814.0,66.3899,66.5129,66.3047,66.5129,157814.0
2018-01-11 11:00:00,70.24,70.33,70.2,70.3,57871.0,66.494,66.5792,66.4561,66.5508,57871.0
2018-01-11 11:30:00,70.28,70.54,70.25,70.54,43056.0,66.5319,66.778,66.5035,66.778,43056.0
2018-01-11 12:00:00,70.55,70.66,70.43,70.44,30051.0,66.7875,66.8916,66.6739,66.6833,30051.0
2018-01-11 12:30:00,70.43,70.65,70.43,70.61,58458.0,66.6739,66.8821,66.6739,66.8443,58458.0
2018-01-11 13:00:00,70.61,70.79,70.54,70.75,34172.0,66.8443,67.0147,66.778,66.9768,34172.0
2018-01-11 13:30:00,70.75,70.83,70.65,70.76,67466.0,66.9768,67.0525,66.8821,66.9863,67466.0
2018-01-11 14:00:00,70.77,70.79,70.7,70.76,26430.0,66.9957,67.0147,66.9295,66.9863,26430.0
2018-01-11 14:30:00,70.75,70.92,70.74,70.91,58683.0,66.9768,67.1377,66.9673,67.1283,58683.0
2018-01-11 15:00:00,70.89,70.93,70.8,70.88,44399.0,67.1093,67.1472,67.0241,67.0999,44399.0
2018-01-11 15:30:00,70.87,70.92,70.86,70.91,237285.0,67.0904,67.1377,67.0809,67.1283,237285.0
2018-01-12 09:30:00,71.0,71.0,70.55,70.96,49820.0,67.2135,67.2135,66.7875,67.1756,49820.0
2018-01-12 10:00:00,70.94,70.97,70.76,70.94,26582.0,67.1567,67.1851,66.9863,67.1567,26582.0
2018-01-12 10:30:00,70.94,71.09,70.87,70.92,21320.0,67.1567,67.2987,67.0904,67.1377,21320.0
2018-01-12 11:00:00,70.92,71.09,70.84,71.04,23323.0,67.1377,67.2987,67.062,67.2513,23323.0
2018-01-12 11:30:00,71.05,71.11,71.0,71.09,37002.0,67.2608,67.3176,67.2135,67.2987,37002.0
2018-01-12 12:00:00,71.09,71.16,70.98,71.0,17573.0,67.2987,67.3649,67.1945,67.2135,17573.0
2018-01-12 12:30:00,70.98,71.03,70.91,70.96,78028.0,67.1945,67.2419,67.1283,67.1756,78028.0
2018-01-12 13:00:00,70.97,71.0,70.78,70.83,55929.0,67.1851,67.2135,67.0052,67.0525,55929.0
2018-01-12 13:30:00,70.84,71.01,70.84,70.97,43267.0,67.062,67.2229,67.062,67.1851,43267.0
2018-01-12 14:00:00,70.95,70.95,70.83,70.93,31777.0,67.1661,67.1661,67.0525,67.1472,31777.0
2018-01-12 14:30:00,70.95,71.02,70.85,70.91,28574.0,67.1661,67.2324,67.0715,67.1283,28574.0
2018-01-12 15:00:00,70.9,70.91,70.77,70.85,42838.0,67.1188,67.1283,66.9957,67.0715,42838.0
2018-01-12 15:30:00,70.84,70.97,70.82,70.95,92783.0,67.062,67.1851,67.0431,67.1661,92783.0
2018-01-16 09:30:00,71.06,71.61,71.06,71.54,72966.0,67.2703,67.7909,67.2703,67.7247,72966.0
2018-01-16 10:00:00,71.5,71.8,71.43,71.68,57996.0,67.6868,67.9708,67.6205,67.8572,57996.0
2018-01-16 10:30:00,71.68,71.85,71.6,71.72,39087.0,67.8572,68.0181,67.7815,67.8951,39087.0
2018-01-16 11:00:00,71.76,72.1,71.73,72.05,46112.0,67.9329,68.2548,67.9045,68.2075,46112.0
2018-01-16 11:30:00,72.05,72.09,71.86,72.04,29144.0,68.2075,68.2453,68.0276,68.198,29144.0
2018-01-16 12:00:00,72.01,72.3,72.0,72.2,38345.0,68.1696,68.4441,68.1601,68.3495,38345.0
2018-01-16 12:30:00,72.18,72.18,71.92,71.98,26009.0,68.3305,68.3305,68.0844,68.1412,26009.0
2018-01-16 13:00:00,71.97,72.19,71.95,72.02,43209.0,68.1317,68.34,68.1128,68.1791,43209.0
2018-01-16 13:30:00,72.02,72.03,71.81,71.86,29060.0,68.1791,68.1885,67.9803,68.0276,29060.0
2018-01-16 14:00:00,71.87,71.91,71.76,71.78,37741.0,68.0371,68.0749,67.9329,67.9519,37741.0
2018-01-16 14:30:00,71.77,71.79,71.66,71.77,38295.0,67.9424,67.9613,67.8383,67.9424,38295.0
2018-01-16 15:00:00,71.77,71.9,71.7,71.83,44841.0,67.9424,68.0655,67.8761,67.9992,44841.0
2018-01-16 15:30:00,71.81,71.81,71.57,71.57,110829.0,67.9803,67.9803,67.7531,67.7531,110829.0
2018-01-17 09:30:00,71.96,72.01,71.37,71.62,48996.0,68.1223,68.1696,67.5637,67.8004,48996.0
2018-01-17 10:00:00,71.59,72.12,71.56,71.66,64626.0,67.772,68.2737,67.7436,67.8383,64626.0
2018-01-17 10:30:00,71.69,71.69,71.36,71.53,29902.0,67.8667,67.8667,67.5543,67.7152,29902.0
2018-01-17 11:00:00,71.54,71.75,71.52,71.61,44547.0,67.7247,67.9235,67.7057,67.7909,44547.0
2018-01-17 11:30:00,71.61,71.74,71.6,71.65,20121.0,67.7909,67.914,67.7815,67.8288,20121.0
2018-01-17 12:00:00,71.65,71.7,71.53,71.66,23000.0,67.8288,67.8761,67.7152,67.8383,23000.0
2018-01-17 12:30:00,71.65,71.89,71.64,71.76,28728.0,67.8288,68.056,67.8193,67.9329,28728.0
2018-01-17 13:00:00,71.74,71.78,71.67,71.73,13418.0,67.914,67.9519,67.8477,67.9045,13418.0
2018-01-17 13:30:00,71.73,71.8,71.68,71.75,29050.0,67.9045,67.9708,67.8572,67.9235,29050.0
2018-01-17 14:00:00,71.76,71.88,71.73,71.79,18994.0,67.9329,68.0465,67.9045,67.9613,18994.0
2018-01-17 14:30:00,71.78,71.8,71.73,71.75,27975.0,67.9519,67.9708,67.9045,67.9235,27975.0
2018-01-17 15:00:00,71.75,71.84,71.73,71.73,21777.0,67.9235,68.0087,67.9045,67.9045,21777.0
2018-01-17 15:30:00,71.73,71.82,71.65,71.8,83946.0,67.9045,67.9897,67.8288,67.9708,83946.0
2018-01-18 09:30:00,71.77,72.05,71.32,71.66,60432.0,67.9424,68.2075,67.5164,67.8383,60432.0
2018-01-18 10:00:00,71.59,71.85,71.29,71.39,53017.0,67.772,68.0181,67.488,67.5827,53017.0
2018-01-18 10:30:00,71.4,71.43,71.3,71.33,20860.0,67.5921,67.6205,67.4975,67.5259,20860.0
2018-01-18 11:00:00,71.31,71.39,71.19,71.23,26497.0,67.5069,67.5827,67.3933,67.4312,26497.0
2018-01-18 11:30:00,71.21,71.33,71.15,71.32,22092.0,67.4123,67.5259,67.3555,67.5164,22092.0
2018-01-18 12:00:00,71.29,71.34,71.22,71.31,35839.0,67.488,67.5353,67.4217,67.5069,35839.0
2018-01-18 12:30:00,71.28,71.36,71.26,71.31,30284.0,67.4785,67.5543,67.4596,67.5069,30284.0
2018-01-18 13:00:00,71.34,71.47,71.31,71.39,23412.0,67.5353,67.6584,67.5069,67.5827,23412.0
2018-01-18 13:30:00,71.38,71.46,71.28,71.33,36841.0,67.5732,67.6489,67.4785,67.5259,36841.0
2018-01-18 14:00:00,71.35,71.55,71.31,71.41,63898.0,67.5448,67.7341,67.5069,67.6016,63898.0
2018-01-18 14:30:00,71.41,71.56,71.39,71.5,33838.0,67.6016,67.7436,67.5827,67.6868,33838.0
2018-01-18 15:00:00,71.51,71.54,71.42,71.5,32900.0,67.6963,67.7247,67.6111,67.6868,32900.0
2018-01-18 15:30:00,71.51,71.51,71.35,71.41,125768.0,67.6963,67.6963,67.5448,67.6016,125768.0
2018-01-19 09:30:00,71.7,71.9,71.4,71.61,39129.0,67.8761,68.0655,67.5921,67.7909,39129.0
2018-01-19 10:00:00,71.53,71.81,71.51,71.81,25465.0,67.7152,67.9803,67.6963,67.9803,25465.0
2018-01-19 10:30:00,71.82,72.08,71.66,71.79,36507.0,67.9897,68.2359,67.8383,67.9613,36507.0
2018-01-19 11:00:00,71.8,72.0,71.79,72.0,25127.0,67.9708,68.1601,67.9613,68.1601,25127.0
2018-01-19 11:30:00,72.0,72.18,71.95,72.13,46270.0,68.1601,68.3305,68.1128,68.2832,46270.0
2018-01-19 12:00:00,72.14,72.22,72.08,72.17,24199.0,68.2927,68.3684,68.2359,68.3211,24199.0
2018-01-19 12:30:00,72.16,72.28,72.08,72.09,207272.0,68.3116,68.4252,68.2359,68.2453,207272.0
2018-01-19 13:00:00,72.08,72.11,71.99,72.04,22842.0,68.2359,68.2643,68.1507,68.198,22842.0
2018-01-19 13:30:00,72.04,72.06,71.98,72.01,26025.0,68.198,68.2169,68.1412,68.1696,26025.0
2018-01-19 14:00:00,72.0,72.18,72.0,72.16,41273.0,68.1601,68.3305,68.1601,68.3116,41273.0
2018-01-19 14:30:00,72.16,72.18,72.0,72.03,56390.0,68.3116,68.3305,68.1601,68.1885,56390.0
2018-01-19 15:00:00,72.01,72.03,71.87,71.97,41039.0,68.1696,68.1885,68.0371,68.1317,41039.0
2018-01-19 15:30:00,71.95,72.01,71.81,72.0,174287.0,68.1128,68.1696,67.9803,68.1601,174287.0
2018-01-22 09:30:00,72.09,72.14,71.72,71.9,55842.0,68.2453,68.2927,67.8951,68.0655,55842.0
2018-01-22 10:00:00,71.9,72.25,71.83,72.02,54404.0,68.0655,68.3968,67.9992,68.1791,54404.0
2018-01-22 10:30:00,72.0,72.19,71.95,72.05,36898.0,68.1601,68.34,68.1128,68.2075,36898.0
2018-01-22 11:00:00,72.05,72.25,72.01,72.05,60117.0,68.2075,68.3968,68.1696,68.2075,60117.0
2018-01-22 11:30:00,72.04,72.21,72.02,72.11,37560.0,68.198,68.3589,68.1791,68.2643,37560.0
2018-01-22 12:00:00,72.12,72.22,72.08,72.2,29019.0,68.2737,68.3684,68.2359,68.3495,29019.0
2018-01-22 12:30:00,72.2,72.24,72.08,72.08,22690.0,68.3495,68.3873,68.2359,68.2359,22690.0
2018-01-22 13:00:00,72.09,72.1,72.03,72.08,31340.0,68.2453,68.2548,68.1885,68.2359,31340.0
2018-01-22 13:30:00,72.08,72.16,72.04,72.13,34459.0,68.2359,68.3116,68.198,68.2832,34459.0
2018-01-22 14:00:00,72.12,72.16,72.04,72.1,42217.0,68.2737,68.3116,68.198,68.2548,42217.0
2018-01-22 14:30:00,72.11,72.33,72.1,72.3,79635.0,68.2643,68.4725,68.2548,68.4441,79635.0
2018-01-22 15:00:00,72.28,72.3,72.13,72.26,46357.0,68.4252,68.4441,68.2832,68.4063,46357.0
2018-01-22 15:30:00,72.26,72.57,72.26,72.54,330869.0,68.4063,68.6997,68.4063,68.6713,330869.0
2018-01-23 09:30:00,72.35,72.35,71.18,71.69,115794.0,68.4915,68.4915,67.3839,67.8667,115794.0
2018-01-23 10:00:00,71.7,71.82,71.63,71.74,32972.0,67.8761,67.9897,67.8099,67.914,32972.0
2018-01-23 10:30:00,71.75,71.79,71.58,71.79,89626.0,67.9235,67.9613,67.7625,67.9613,89626.0
2018-01-23 11:00:00,71.8,71.91,71.67,71.74,34614.0,67.9708,68.0749,67.8477,67.914,34614.0
2018-01-23 11:30:00,71.76,71.84,71.7,71.75,30352.0,67.9329,68.0087,67.8761,67.9235,30352.0
2018-01-23 12:00:00,71.77,71.86,71.69,71.78,64462.0,67.9424,68.0276,67.8667,67.9519,64462.0
2018-01-23 12:30:00,71.75,71.83,71.72,71.83,36099.0,67.9235,67.9992,67.8951,67.9992,36099.0
2018-01-23 13:00:00,71.83,71.86,71.8,71.85,24581.0,67.9992,68.0276,67.9708,68.0181,24581.0
2018-01-23 13:30:00,71.84,71.9,71.79,71.87,24141.0,68.0087,68.0655,67.9613,68.0371,24141.0
2018-01-23 14:00:00,71.88,72.07,71.87,72.03,34726.0,68.0465,68.2264,68.0371,68.1885,34726.0
2018-01-23 14:30:00,72.05,72.19,72.03,72.17,25830.0,68.2075,68.34,68.1885,68.3211,25830.0
2018-01-23 15:00:00,72.16,72.26,72.14,72.2,25605.0,68.3116,68.4063,68.2927,68.3495,25605.0
2018-01-23 15:30:00,72.2,72.34,72.19,72.24,103911.0,68.3495,68.482,68.34,68.3873,103911.0
2018-01-24 09:30:00,72.27,72.52,72.16,72.52,44345.0,68.4157,68.6524,68.3116,68.6524,44345.0
2018-01-24 10:00:00,72.47,72.55,72.27,72.29,53076.0,68.6051,68.6808,68.4157,68.4347,53076.0
2018-01-24 10:30:00,72.28,72.35,72.23,72.24,43085.0,68.4252,68.4915,68.3779,68.3873,43085.0
2018-01-24 11:00:00,72.23,72.35,72.18,72.3,44046.0,68.3779,68.4915,68.3305,68.4441,44046.0
2018-01-24 11:30:00,72.29,72.32,72.09,72.23,47600.0,68.4347,68.4631,68.2453,68.3779,47600.0
2018-01-24 12:00:00,72.21,72.21,72.02,72.07,43635.0,68.3589,68.3589,68.1791,68.2264,43635.0
2018-01-24 12:30:00,72.07,72.08,71.95,72.05,23871.0,68.2264,68.2359,68.1128,68.2075,23871.0
2018-01-24 13:00:00,72.04,72.16,72.01,72.13,51861.0,68.198,68.3116,68.1696,68.2832,51861.0
2018-01-24 13:30:00,72.13,72.26,72.09,72.26,25497.0,68.2832,68.4063,68.2453,68.4063,25497.0
2018-01-24 14:00:00,72.26,72.33,72.23,72.33,32056.0,68.4063,68.4725,68.3779,68.4725,32056.0
2018-01-24 14:30:00,72.33,72.42,72.23,72.24,40788.0,68.4725,68.5577,68.3779,68.3873,40788.0
2018-01-24 15:00:00,72.25,72.31,72.24,72.3,27949.0,68.3968,68.4536,68.3873,68.4441,27949.0
2018-01-24 15:30:00,72.3,72.41,72.27,72.36,123940.0,68.4441,68.5483,68.4157,68.5009,123940.0
2018-01-25 09:30:00,72.4,72.69,72.4,72.51,36969.0,68.5388,68.8133,68.5388,68.6429,36969.0
2018-01-25 10:00:00,72.52,72.57,72.33,72.39,32041.0,68.6524,68.6997,68.4725,68.5293,32041.0
2018-01-25 10:30:00,72.4,72.45,72.11,72.3,25773.0,68.5388,68.5861,68.2643,68.4441,25773.0
2018-01-25 11:00:00,72.29,72.58,72.29,72.52,36350.0,68.4347,68.7092,68.4347,68.6524,36350.0
2018-01-25 11:30:00,72.53,72.65,72.51,72.62,25997.0,68.6619,68.7755,68.6429,68.7471,25997.0
2018-01-25 12:00:00,72.62,72.88,72.61,72.88,60150.0,68.7471,68.9932,68.7376,68.9932,60150.0
2018-01-25 12:30:00,72.9,73.08,72.88,73.08,44817.0,69.0121,69.1825,68.9932,69.1825,44817.0
2018-01-25 13:00:00,73.07,73.07,72.88,72.96,101750.0,69.1731,69.1731,68.9932,69.0689,101750.0
2018-01-25 13:30:00,72.97,72.98,72.55,72.55,51438.0,69.0784,69.0879,68.6808,68.6808,51438.0
2018-01-25 14:00:00,72.57,72.59,72.33,72.41,32352.0,68.6997,68.7187,68.4725,68.5483,32352.0
2018-01-25 14:30:00,72.42,72.42,72.3,72.37,25397.0,68.5577,68.5577,68.4441,68.5104,25397.0
2018-01-25 15:00:00,72.37,72.53,72.33,72.49,34116.0,68.5104,68.6619,68.4725,68.624,34116.0
2018-01-25 15:30:00,72.5,72.5,72.37,72.48,84129.0,68.6335,68.6335,68.5104,68.6145,84129.0
2018-01-26 09:30:00,72.75,72.91,72.45,72.86,36496.0,68.8701,69.0216,68.5861,68.9743,36496.0
2018-01-26 10:00:00,72.84,72.93,72.74,72.78,15233.0,68.9553,69.0405,68.8607,68.8985,15233.0
2018-01-26 10:30:00,72.8,72.88,72.74,72.78,35738.0,68.9175,68.9932,68.8607,68.8985,35738.0
2018-01-26 11:00:00,72.78,72.82,72.7,72.75,31571.0,68.8985,68.9364,68.8228,68.8701,31571.0
2018-01-26 11:30:00,72.74,72.97,72.72,72.95,35250.0,68.8607,69.0784,68.8417,69.0595,35250.0
2018-01-26 12:00:00,72.94,72.95,72.82,72.89,10399.0,69.05,69.0595,68.9364,69.0027,10399.0
2018-01-26 12:30:00,72.9,73.04,72.83,73.0,14297.0,69.0121,69.1447,68.9459,69.1068,14297.0
2018-01-26 13:00:00,72.98,73.01,72.92,72.92,11229.0,69.0879,69.1163,69.0311,69.0311,11229.0
2018-01-26 13:30:00,72.93,73.07,72.92,73.06,25320.0,69.0405,69.1731,69.0311,69.1636,25320.0
2018-01-26 14:00:00,73.07,73.08,72.88,72.9,22602.0,69.1731,69.1825,68.9932,69.0121,22602.0
2018-01-26 14:30:00,72.9,73.12,72.89,72.97,42404.0,69.0121,69.2204,69.0027,69.0784,42404.0
2018-01-26 15:00:00,72.98,73.17,72.98,73.12,40853.0,69.0879,69.2677,69.0879,69.2204,40853.0
2018-01-26 15:30:00,73.13,73.24,73.07,73.22,82855.0,69.2299,69.334,69.1731,69.3151,82855.0
2018-01-29 09:30:00,73.0,73.05,72.83,72.94,48874.0,69.1068,69.1541,68.9459,69.05,48874.0
2018-01-29 10:00:00,72.96,73.01,72.82,72.97,25344.0,69.0689,69.1163,68.9364,69.0784,25344.0
2018-01-29 10:30:00,72.96,72.96,72.71,72.81,27949.0,69.0689,69.0689,68.8323,68.9269,27949.0
2018-01-29 11:00:00,72.83,72.83,72.69,72.76,19123.0,68.9459,68.9459,68.8133,68.8796,19123.0
2018-01-29 11:30:00,72.76,72.79,72.63,72.64,30484.0,68.8796,68.908,68.7565,68.766,30484.0
2018-01-29 12:00:00,72.63,72.71,72.6,72.68,24604.0,68.7565,68.8323,68.7281,68.8039,24604.0
2018-01-29 12:30:00,72.65,72.73,72.62,72.7,15598.0,68.7755,68.8512,68.7471,68.8228,15598.0
2018-01-29 13:00:00,72.7,72.82,72.68,72.76,21396.0,68.8228,68.9364,68.8039,68.8796,21396.0
2018-01-29 13:30:00,72.77,72.8,72.7,72.7,42459.0,68.8891,68.9175,68.8228,68.8228,42459.0
2018-01-29 14:00:00,72.7,72.86,72.7,72.83,20084.0,68.8228,68.9743,68.8228,68.9459,20084.0
2018-01-29 14:30:00,72.81,72.82,72.75,72.76,22260.0,68.9269,68.9364,68.8701,68.8796,22260.0
2018-01-29 15:00:00,72.76,72.79,72.6,72.6,35780.0,68.8796,68.908,68.7281,68.7281,35780.0
2018-01-29 15:30:00,72.61,72.64,72.52,72.52,95841.0,68.7376,68.766,68.6524,68.6524,95841.0
2018-01-30 09:30:00,72.21,72.56,71.51,71.96,109370.0,68.3589,68.6903,67.6963,68.1223,109370.0
2018-01-30 10:00:00,71.95,72.02,71.76,71.81,15985.0,68.1128,68.1791,67.9329,67.9803,15985.0
2018-01-30 10:30:00,71.85,72.31,71.85,72.27,20858.0,68.0181,68.4536,68.0181,68.4157,20858.0
2018-01-30 11:00:00,72.25,72.31,72.13,72.2,20655.0,68.3968,68.4536,68.2832,68.3495,20655.0
2018-01-30 11:30:00,72.23,72.3,72.17,72.18,13523.0,68.3779,68.4441,68.3211,68.3305,13523.0
2018-01-30 12:00:00,72.14,72.28,72.13,72.2,9617.0,68.2927,68.4252,68.2832,68.3495,9617.0
2018-01-30 12:30:00,72.2,72.32,72.2,72.32,8232.0,68.3495,68.4631,68.3495,68.4631,8232.0
2018-01-30 13:00:00,72.32,72.41,72.25,72.29,10246.0,68.4631,68.5483,68.3968,68.4347,10246.0
2018-01-30 13:30:00,72.25,72.39,72.25,72.35,11630.0,68.3968,68.5293,68.3968,68.4915,11630.0
2018-01-30 14:00:00,72.36,72.39,72.2,72.27,17130.0,68.5009,68.5293,68.3495,68.4157,17130.0
2018-01-30 14:30:00,72.26,72.29,72.15,72.17,18436.0,68.4063,68.4347,68.3021,68.3211,18436.0
2018-01-30 15:00:00,72.15,72.15,71.99,72.03,25848.0,68.3021,68.3021,68.1507,68.1885,25848.0
2018-01-30 15:30:00,72.03,72.15,71.96,71.97,84480.0,68.1885,68.3021,68.1223,68.1317,84480.0
2018-01-31 09:30:00,72.22,72.38,72.12,72.14,20482.0,68.3684,68.5199,68.2737,68.2927,20482.0
2018-01-31 10:00:00,72.13,72.24,71.95,72.15,38321.0,68.2832,68.3873,68.1128,68.3021,38321.0
2018-01-31 10:30:00,72.15,72.32,72.12,72.17,22470.0,68.3021,68.4631,68.2737,68.3211,22470.0
2018-01-31 11:00:00,72.2,72.35,72.12,72.12,26630.0,68.3495,68.4915,68.2737,68.2737,26630.0
2018-01-31 11:30:00,72.14,72.23,72.11,72.15,18175.0,68.2927,68.3779,68.2643,68.3021,18175.0
2018-01-31 12:00:00,72.17,72.2,72.09,72.15,13582.0,68.3211,68.3495,68.2453,68.3021,13582.0
2018-01-31 12:30:00,72.16,72.24,72.1,72.18,17604.0,68.3116,68.3873,68.2548,68.3305,17604.0
2018-01-31 13:00:00,72.2,72.34,72.17,72.2,18303.0,68.3495,68.482,68.3211,68.3495,18303.0
2018-01-31 13:30:00,72.21,72.23,72.02,72.02,24051.0,68.3589,68.3779,68.1791,68.1791,24051.0
2018-01-31 14:00:00,72.02,72.14,71.88,71.91,59039.0,68.1791,68.2927,68.0465,68.0749,59039.0
2018-01-31 14:30:00,71.89,71.95,71.81,71.91,34427.0,68.056,68.1128,67.9803,68.0749,34427.0
2018-01-31 15:00:00,71.91,71.94,71.84,71.9,44873.0,68.0749,68.1033,68.0087,68.0655,44873.0
2018-01-31 15:30:00,71.91,72.09,71.83,71.84,150786.0,68.0749,68.2453,67.9992,68.0087,150786.0
2018-02-01 09:30:00,71.54,71.76,71.21,71.4,90855.0,67.7247,67.9329,67.4123,67.5921,90855.0
2018-02-01 10:00:00,71.41,71.51,71.25,71.38,31924.0,67.6016,67.6963,67.4501,67.5732,31924.0
2018-02-01 10:30:00,71.39,71.47,71.29,71.31,21622.0,67.5827,67.6584,67.488,67.5069,21622.0
2018-02-01 11:00:00,71.35,71.39,71.22,71.39,35826.0,67.5448,67.5827,67.4217,67.5827,35826.0
2018-02-01 11:30:00,71.4,71.6,71.4,71.51,20587.0,67.5921,67.7815,67.5921,67.6963,20587.0
2018-02-01 12:00:00,71.56,71.57,71.42,71.47,44918.0,67.7436,67.7531,67.6111,67.6584,44918.0
2018-02-01 12:30:00,71.49,71.65,71.49,71.63,18657.0,67.6773,67.8288,67.6773,67.8099,18657.0
2018-02-01 13:00:00,71.64,71.69,71.55,71.59,21663.0,67.8193,67.8667,67.7341,67.772,21663.0
2018-02-01 13:30:00,71.59,71.62,71.53,71.55,15394.0,67.772,67.8004,67.7152,67.7341,15394.0
2018-02-01 14:00:00,71.59,71.61,71.46,71.6,40226.0,67.772,67.7909,67.6489,67.7815,40226.0
2018-02-01 14:30:00,71.6,71.78,71.58,71.73,17605.0,67.7815,67.9519,67.7625,67.9045,17605.0
2018-02-01 15:00:00,71.7,71.73,71.55,71.55,11669.0,67.8761,67.9045,67.7341,67.7341,11669.0
2018-02-01 15:30:00,71.55,71.68,71.54,71.64,83197.0,67.7341,67.8572,67.7247,67.8193,83197.0
2018-02-02 09:30:00,70.0,71.01,70.0,70.79,58837.0,66.2668,67.2229,66.2668,67.0147,58837.0
2018-02-02 10:00:00,70.73,71.04,70.66,70.98,44964.0,66.9579,67.2513,66.8916,67.1945,44964.0
2018-02-02 10:30:00,70.94,71.04,70.84,71.03,25163.0,67.1567,67.2513,67.062,67.2419,25163.0
2018-02-02 11:00:00,71.01,71.01,70.77,70.83,56643.0,67.2229,67.2229,66.9957,67.0525,56643.0
2018-02-02 11:30:00,70.84,70.98,70.74,70.85,40647.0,67.062,67.1945,66.9673,67.0715,40647.0
2018-02-02 12:00:00,70.86,70.97,70.78,70.95,17270.0,67.0809,67.1851,67.0052,67.1661,17270.0
2018-02-02 12:30:00,70.94,70.94,70.77,70.77,23585.0,67.1567,67.1567,66.9957,66.9957,23585.0
2018-02-02 13:00:00,70.74,70.85,70.73,70.8,15678.0,66.9673,67.0715,66.9579,67.0241,15678.0
2018-02-02 13:30:00,70.79,70.81,70.53,70.55,18531.0,67.0147,67.0336,66.7685,66.7875,18531.0
2018-02-02 14:00:00,70.53,70.6,70.48,70.48,26144.0,66.7685,66.8348,66.7212,66.7212,26144.0
2018-02-02 14:30:00,70.5,70.58,70.46,70.48,26615.0,66.7401,66.8159,66.7023,66.7212,26615.0
2018-02-02 15:00:00,70.48,70.55,70.33,70.48,42136.0,66.7212,66.7875,66.5792,66.7212,42136.0
2018-02-02 15:30:00,70.48,70.58,70.27,70.3,112456.0,66.7212,66.8159,66.5224,66.5508,112456.0
2018-02-05 09:30:00,69.9,69.99,69.4,69.59,48545.0,66.1721,66.2573,65.6988,65.8787,48545.0
2018-02-05 10:00:00,69.59,69.71,69.43,69.64,54606.0,65.8787,65.9923,65.7272,65.926,54606.0
2018-02-05 10:30:00,69.67,69.67,69.44,69.53,23359.0,65.9544,65.9544,65.7367,65.8219,23359.0
2018-02-05 11:00:00,69.53,69.53,69.32,69.32,21296.0,65.8219,65.8219,65.6231,65.6231,21296.0
2018-02-05 11:30:00,69.34,69.37,69.09,69.13,51138.0,65.642,65.6704,65.4053,65.4432,51138.0
2018-02-05 12:00:00,69.13,69.16,68.79,68.81,34858.0,65.4432,65.4716,65.1213,65.1403,34858.0
2018-02-05 12:30:00,68.84,68.91,68.74,68.76,35517.0,65.1687,65.2349,65.074,65.0929,35517.0
2018-02-05 13:00:00,68.75,68.76,68.27,68.35,41116.0,65.0835,65.0929,64.6291,64.7048,41116.0
2018-02-05 13:30:00,68.38,68.44,68.31,68.39,37572.0,64.7332,64.79,64.6669,64.7427,37572.0
2018-02-05 14:00:00,68.4,68.44,68.25,68.28,27286.0,64.7521,64.79,64.6101,64.6385,27286.0
2018-02-05 14:30:00,68.24,68.29,67.7,67.76,94964.0,64.6007,64.648,64.0894,64.1462,94964.0
2018-02-05 15:00:00,67.75,67.87,66.84,67.86,119340.0,64.1368,64.2504,63.2753,64.2409,119340.0
2018-02-05 15:30:00,67.88,68.01,67.42,67.42,342722.0,64.2598,64.3829,63.8244,63.8244,342722.0
2018-02-06 09:30:00,66.1,67.58,65.06,67.43,252560.0,62.5748,63.9758,61.5902,63.8338,252560.0
2018-02-06 10:00:00,67.43,68.01,67.43,67.81,165925.0,63.8338,64.3829,63.8338,64.1936,165925.0
2018-02-06 10:30:00,67.77,68.19,67.5,67.91,165084.0,64.1557,64.5533,63.9001,64.2882,165084.0
2018-02-06 11:00:00,67.88,68.04,67.75,67.85,105667.0,64.2598,64.4113,64.1368,64.2314,105667.0
2018-02-06 11:30:00,67.83,67.89,67.5,67.61,63786.0,64.2125,64.2693,63.9001,64.0042,63786.0
2018-02-06 12:00:00,67.63,67.9,67.56,67.9,44620.0,64.0232,64.2788,63.9569,64.2788,44620.0
2018-02-06 12:30:00,67.9,67.96,67.73,67.91,45374.0,64.2788,64.3356,64.1178,64.2882,45374.0
2018-02-06 13:00:00,67.87,67.87,67.51,67.57,39460.0,64.2504,64.2504,63.9096,63.9664,39460.0
2018-02-06 13:30:00,67.58,67.59,67.35,67.35,57248.0,63.9758,63.9853,63.7581,63.7581,57248.0
2018-02-06 14:00:00,67.36,67.47,67.33,67.39,121548.0,63.7676,63.8717,63.7392,63.796,121548.0
2018-02-06 14:30:00,67.39,68.03,67.34,67.99,78192.0,63.796,64.4018,63.7486,64.364,78192.0
2018-02-06 15:00:00,68.01,68.23,67.93,68.0,125996.0,64.3829,64.5912,64.3072,64.3734,125996.0
2018-02-06 15:30:00,68.0,68.13,67.81,68.11,372069.0,64.3734,64.4965,64.1936,64.4776,372069.0
2018-02-07 09:30:00,67.93,68.59,67.68,68.3,75518.0,64.3072,64.932,64.0705,64.6575,75518.0
2018-02-07 10:00:00,68.26,68.44,68.02,68.34,93058.0,64.6196,64.79,64.3924,64.6953,93058.0
2018-02-07 10:30:00,68.36,68.68,68.16,68.67,91161.0,64.7143,65.0172,64.5249,65.0077,91161.0
2018-02-07 11:00:00,68.68,68.71,68.21,68.22,60158.0,65.0172,65.0456,64.5723,64.5817,60158.0
2018-02-07 11:30:00,68.21,68.55,68.09,68.52,87814.0,64.5723,64.8941,64.4586,64.8657,87814.0
2018-02-07 12:00:00,68.51,68.54,68.26,68.42,58600.0,64.8563,64.8847,64.6196,64.7711,58600.0
2018-02-07 12:30:00,68.42,68.42,68.13,68.24,64864.0,64.7711,64.7711,64.4965,64.6007,64864.0
2018-02-07 13:00:00,68.26,68.29,68.0,68.26,93924.0,64.6196,64.648,64.3734,64.6196,93924.0
2018-02-07 13:30:00,68.22,68.3,68.13,68.18,37310.0,64.5817,64.6575,64.4965,64.5439,37310.0
2018-02-07 14:00:00,68.17,68.19,67.91,67.94,186167.0,64.5344,64.5533,64.2882,64.3166,186167.0
2018-02-07 14:30:00,67.94,68.02,67.68,67.8,88004.0,64.3166,64.3924,64.0705,64.1841,88004.0
2018-02-07 15:00:00,67.8,68.06,67.79,68.0,83177.0,64.1841,64.4302,64.1746,64.3734,83177.0
2018-02-07 15:30:00,68.01,68.21,67.74,67.74,199295.0,64.3829,64.5723,64.1273,64.1273,199295.0
2018-02-08 09:30:00,67.58,67.96,67.35,67.87,60559.0,63.9758,64.3356,63.7581,64.2504,60559.0
2018-02-08 10:00:00,67.86,68.12,67.66,67.81,54017.0,64.2409,64.487,64.0516,64.1936,54017.0
2018-02-08 10:30:00,67.81,67.9,67.52,67.61,49824.0,64.1936,64.2788,63.919,64.0042,49824.0
2018-02-08 11:00:00,67.58,67.68,67.3,67.38,27718.0,63.9758,64.0705,63.7108,63.7865,27718.0
2018-02-08 11:30:00,67.36,67.48,66.99,67.03,141339.0,63.7676,63.8812,63.4173,63.4552,141339.0
2018-02-08 12:00:00,67.02,67.1,66.77,66.79,41438.0,63.4457,63.5214,63.209,63.228,41438.0
2018-02-08 12:30:00,66.8,66.92,66.43,66.62,44925.0,63.2374,63.351,62.8872,63.067,44925.0
2018-02-08 13:00:00,66.6,66.78,66.52,66.63,56708.0,63.0481,63.2185,62.9724,63.0765,56708.0
2018-02-08 13:30:00,66.64,66.9,66.63,66.81,32581.0,63.086,63.3321,63.0765,63.2469,32581.0
2018-02-08 14:00:00,66.8,66.81,66.52,66.56,42977.0,63.2374,63.2469,62.9724,63.0102,42977.0
2018-02-08 14:30:00,66.5,66.56,66.42,66.51,43066.0,62.9534,63.0102,62.8777,62.9629,43066.0
2018-02-08 15:00:00,66.49,66.55,66.21,66.26,63317.0,62.944,63.0008,62.6789,62.7262,63317.0
2018-02-08 15:30:00,66.26,66.3,65.6,65.6,179434.0,62.7262,62.7641,62.1014,62.1014,179434.0
2018-02-09 09:30:00,66.44,66.44,65.75,65.78,111739.0,62.8966,62.8966,62.2434,62.2718,111739.0
2018-02-09 10:00:00,65.79,66.12,65.68,65.93,49868.0,62.2813,62.5937,62.1772,62.4138,49868.0
2018-02-09 10:30:00,65.91,66.07,65.7,65.77,110770.0,62.3949,62.5464,62.1961,62.2624,110770.0
2018-02-09 11:00:00,65.75,66.03,65.48,65.56,233194.0,62.2434,62.5085,61.9878,62.0636,233194.0
2018-02-09 11:30:00,65.56,65.82,65.55,65.58,62280.0,62.0636,62.3097,62.0541,62.0825,62280.0
2018-02-09 12:00:00,65.62,65.65,65.4,65.43,83281.0,62.1204,62.1488,61.9121,61.9405,83281.0
2018-02-09 12:30:00,65.45,65.66,65.39,65.66,53122.0,61.9594,62.1582,61.9026,62.1582,53122.0
2018-02-09 13:00:00,65.64,65.66,65.24,65.28,84010.0,62.1393,62.1582,61.7606,61.7985,84010.0
2018-02-09 13:30:00,65.3,65.94,65.23,65.73,127741.0,61.8174,62.4233,61.7512,62.2245,127741.0
2018-02-09 14:00:00,65.73,66.5,65.73,66.21,122894.0,62.2245,62.9534,62.2245,62.6789,122894.0
2018-02-09 14:30:00,66.22,66.25,65.98,66.03,52990.0,62.6884,62.7168,62.4612,62.5085,52990.0
2018-02-09 15:00:00,65.98,66.23,65.63,66.16,77230.0,62.4612,62.6978,62.1298,62.6316,77230.0
2018-02-09 15:30:00,66.15,66.99,66.14,66.75,239291.0,62.6221,63.4173,62.6126,63.1901,239291.0
2018-02-12 09:30:00,67.13,67.47,66.8,66.88,70912.0,63.5498,63.8717,63.2374,63.3132,70912.0
2018-02-12 10:00:00,66.91,67.11,66.83,67.11,89108.0,63.3416,63.5309,63.2658,63.5309,89108.0
2018-02-12 10:30:00,67.09,67.44,66.96,67.32,56894.0,63.512,63.8433,63.3889,63.7297,56894.0
2018-02-12 11:00:00,67.34,67.93,67.12,67.91,227011.0,63.7486,64.3072,63.5404,64.2882,227011.0
2018-02-12 11:30:00,67.91,68.06,67.73,68.01,58728.0,64.2882,64.4302,64.1178,64.3829,58728.0
2018-02-12 12:00:00,68.01,68.24,67.89,67.99,140032.0,64.3829,64.6007,64.2693,64.364,140032.0
2018-02-12 12:30:00,67.97,68.09,67.93,68.02,45060.0,64.345,64.4586,64.3072,64.3924,45060.0
2018-02-12 13:00:00,68.03,68.05,67.91,68.01,45569.0,64.4018,64.4208,64.2882,64.3829,45569.0
2018-02-12 13:30:00,67.99,68.12,67.84,68.05,45590.0,64.364,64.487,64.222,64.4208,45590.0
2018-02-12 14:00:00,68.05,68.07,68.0,68.05,28136.0,64.4208,64.4397,64.3734,64.4208,28136.0
2018-02-12 14:30:00,68.06,68.11,67.93,68.02,49222.0,64.4302,64.4776,64.3072,64.3924,49222.0
2018-02-12 15:00:00,68.01,68.08,67.9,68.02,47813.0,64.3829,64.4492,64.2788,64.3924,47813.0
2018-02-12 15:30:00,68.02,68.05,67.7,67.85,161337.0,64.3924,64.4208,64.0894,64.2314,161337.0
2018-02-13 09:30:00,67.39,67.82,67.28,67.79,65069.0,63.796,64.203,63.6918,64.1746,65069.0
2018-02-13 10:00:00,67.82,68.13,67.69,67.95,45023.0,64.203,64.4965,64.08,64.3261,45023.0
2018-02-13 10:30:00,67.95,68.03,67.75,67.86,39057.0,64.3261,64.4018,64.1368,64.2409,39057.0
2018-02-13 11:00:00,67.81,67.96,67.79,67.81,43709.0,64.1936,64.3356,64.1746,64.1936,43709.0
2018-02-13 11:30:00,67.82,67.89,67.8,67.81,28138.0,64.203,64.2693,64.1841,64.1936,28138.0
2018-02-13 12:00:00,67.81,67.91,67.78,67.81,74685.0,64.1936,64.2882,64.1652,64.1936,74685.0
2018-02-13 12:30:00,67.84,67.95,67.79,67.82,43518.0,64.222,64.3261,64.1746,64.203,43518.0
2018-02-13 13:00:00,67.84,68.17,67.81,68.09,26302.0,64.222,64.5344,64.1936,64.4586,26302.0
2018-02-13 13:30:00,68.08,68.26,68.05,68.22,26451.0,64.4492,64.6196,64.4208,64.5817,26451.0
2018-02-13 14:00:00,68.22,68.32,68.19,68.25,77458.0,64.5817,64.6764,64.5533,64.6101,77458.0
2018-02-13 14:30:00,68.23,68.39,68.22,68.34,43617.0,64.5912,64.7427,64.5817,64.6953,43617.0
2018-02-13 15:00:00,68.35,68.47,68.26,68.45,47694.0,64.7048,64.8184,64.6196,64.7995,47694.0
2018-02-13 15:30:00,68.45,68.61,68.42,68.49,160459.0,64.7995,64.9509,64.7711,64.8373,160459.0
2018-02-14 09:30:00,68.03,68.4,67.63,68.25,80043.0,64.4018,64.7521,64.0232,64.6101,80043.0
2018-02-14 10:00:00,68.26,68.91,68.22,68.77,40116.0,64.6196,65.2349,64.5817,65.1024,40116.0
2018-02-14 10:30:00,68.8,68.85,68.52,68.69,39582.0,65.1308,65.1781,64.8657,65.0267,39582.0
2018-02-14 11:00:00,68.71,69.02,68.59,68.96,45653.0,65.0456,65.3391,64.932,65.2823,45653.0
2018-02-14 11:30:00,68.98,69.04,68.81,68.92,90414.0,65.3012,65.358,65.1403,65.2444,90414.0
2018-02-14 12:00:00,68.94,69.08,68.87,69.03,41846.0,65.2633,65.3959,65.1971,65.3485,41846.0
2018-02-14 12:30:00,69.05,69.07,68.96,68.99,16803.0,65.3675,65.3864,65.2823,65.3107,16803.0
2018-02-14 13:00:00,69.01,69.06,68.95,68.98,27049.0,65.3296,65.3769,65.2728,65.3012,27049.0
2018-02-14 13:30:00,69.0,69.3,68.98,69.3,42909.0,65.3201,65.6041,65.3012,65.6041,42909.0
2018-02-14 14:00:00,69.31,69.51,69.26,69.42,60877.0,65.6136,65.8029,65.5663,65.7177,60877.0
2018-02-14 14:30:00,69.4,69.52,69.4,69.49,83142.0,65.6988,65.8124,65.6988,65.784,83142.0
2018-02-14 15:00:00,69.5,69.55,69.42,69.48,87090.0,65.7935,65.8408,65.7177,65.7745,87090.0
2018-02-14 15:30:00,69.48,69.51,69.36,69.37,303965.0,65.7745,65.8029,65.6609,65.6704,303965.0
2018-02-15 09:30:00,70.64,71.0,68.5,69.06,263851.0,66.8727,67.2135,64.8468,65.3769,263851.0
2018-02-15 10:00:00,69.1,69.47,68.91,69.06,198494.0,65.4148,65.7651,65.2349,65.3769,198494.0
2018-02-15 10:30:00,69.05,69.15,68.84,68.91,240424.0,65.3675,65.4621,65.1687,65.2349,240424.0
2018-02-15 11:00:00,68.88,69.07,68.84,68.99,135494.0,65.2065,65.3864,65.1687,65.3107,135494.0
2018-02-15 11:30:00,69.0,69.12,68.9,69.06,111816.0,65.3201,65.4337,65.2255,65.3769,111816.0
2018-02-15 12:00:00,69.1,69.1,68.96,69.03,84349.0,65.4148,65.4148,65.2823,65.3485,84349.0
2018-02-15 12:30:00,69.04,69.08,68.93,69.01,70936.0,65.358,65.3959,65.2539,65.3296,70936.0
2018-02-15 13:00:00,68.99,69.13,68.98,69.01,79052.0,65.3107,65.4432,65.3012,65.3296,79052.0
2018-02-15 13:30:00,69.0,69.23,68.79,69.16,317776.0,65.3201,65.5379,65.1213,65.4716,317776.0
2018-02-15 14:00:00,69.11,69.11,68.85,69.08,120992.0,65.4243,65.4243,65.1781,65.3959,120992.0
2018-02-15 14:30:00,69.07,69.1,68.95,69.01,82585.0,65.3864,65.4148,65.2728,65.3296,82585.0
2018-02-15 15:00:00,69.0,69.12,68.88,68.92,89052.0,65.3201,65.4337,65.2065,65.2444,89052.0
2018-02-15 15:30:00,68.91,69.01,68.77,69.01,198465.0,65.2349,65.3296,65.1024,65.3296,198465.0
2018-02-16 09:30:00,68.57,69.75,68.57,69.58,168904.0,64.9131,66.0301,64.9131,65.8692,168904.0
2018-02-16 10:00:00,69.58,69.81,69.42,69.79,32554.0,65.8692,66.0869,65.7177,66.068,32554.0
2018-02-16 10:30:00,69.81,70.02,69.77,69.86,90090.0,66.0869,66.2857,66.0491,66.1343,90090.0
2018-02-16 11:00:00,69.87,70.22,69.87,70.11,48112.0,66.1437,66.4751,66.1437,66.3709,48112.0
2018-02-16 11:30:00,70.12,70.95,70.12,70.81,65137.0,66.3804,67.1661,66.3804,67.0336,65137.0
2018-02-16 12:00:00,70.82,71.28,70.78,71.15,60023.0,67.0431,67.4785,67.0052,67.3555,60023.0
2018-02-16 12:30:00,71.15,71.73,71.15,71.22,59596.0,67.3555,67.9045,67.3555,67.4217,59596.0
2018-02-16 13:00:00,71.27,71.35,70.88,70.93,73026.0,67.4691,67.5448,67.0999,67.1472,73026.0
2018-02-16 13:30:00,70.93,71.15,70.88,71.01,46357.0,67.1472,67.3555,67.0999,67.2229,46357.0
2018-02-16 14:00:00,71.03,71.09,70.76,70.9,41769.0,67.2419,67.2987,66.9863,67.1188,41769.0
2018-02-16 14:30:00,70.89,70.93,70.72,70.81,30013.0,67.1093,67.1472,66.9484,67.0336,30013.0
2018-02-16 15:00:00,70.81,70.92,70.71,70.75,58978.0,67.0336,67.1377,66.9389,66.9768,58978.0
2018-02-16 15:30:00,70.74,71.06,70.69,70.92,228992.0,66.9673,67.2703,66.92,67.1377,228992.0
2018-02-20 09:30:00,70.69,71.22,70.4,70.82,93752.0,66.92,67.4217,66.6455,67.0431,93752.0
2018-02-20 10:00:00,70.8,70.86,70.58,70.61,40997.0,67.0241,67.0809,66.8159,66.8443,40997.0
2018-02-20 10:30:00,70.61,70.71,70.44,70.53,40633.0,66.8443,66.9389,66.6833,66.7685,40633.0
2018-02-20 11:00:00,70.52,70.77,70.37,70.77,43788.0,66.7591,66.9957,66.6171,66.9957,43788.0
2018-02-20 11:30:00,70.77,70.83,70.67,70.82,21460.0,66.9957,67.0525,66.9011,67.0431,21460.0
2018-02-20 12:00:00,70.82,71.0,70.82,71.0,28129.0,67.0431,67.2135,67.0431,67.2135,28129.0
2018-02-20 12:30:00,71.0,71.0,70.72,70.84,40827.0,67.2135,67.2135,66.9484,67.062,40827.0
2018-02-20 13:00:00,70.86,70.87,70.54,70.54,17781.0,67.0809,67.0904,66.778,66.778,17781.0
2018-02-20 13:30:00,70.54,70.65,70.5,70.59,19367.0,66.778,66.8821,66.7401,66.8253,19367.0
2018-02-20 14:00:00,70.59,70.61,70.38,70.51,25564.0,66.8253,66.8443,66.6265,66.7496,25564.0
2018-02-20 14:30:00,70.51,70.64,70.46,70.46,35409.0,66.7496,66.8727,66.7023,66.7023,35409.0
2018-02-20 15:00:00,70.45,70.6,70.26,70.33,66985.0,66.6928,66.8348,66.5129,66.5792,66985.0
2018-02-20 15:30:00,70.33,70.56,70.27,70.47,140935.0,66.5792,66.7969,66.5224,66.7117,140935.0
2018-02-21 09:30:00,70.54,71.21,70.49,70.95,66183.0,66.778,67.4123,66.7307,67.1661,66183.0
2018-02-21 10:00:00,70.95,70.99,70.65,70.71,60178.0,67.1661,67.204,66.8821,66.9389,60178.0
2018-02-21 10:30:00,70.74,70.94,70.73,70.85,59869.0,66.9673,67.1567,66.9579,67.0715,59869.0
2018-02-21 11:00:00,70.87,70.93,70.73,70.82,54089.0,67.0904,67.1472,66.9579,67.0431,54089.0
2018-02-21 11:30:00,70.81,70.81,70.56,70.61,42260.0,67.0336,67.0336,66.7969,66.8443,42260.0
2018-02-21 12:00:00,70.61,70.69,70.43,70.62,41653.0,66.8443,66.92,66.6739,66.8537,41653.0
2018-02-21 12:30:00,70.62,70.82,70.6,70.75,37724.0,66.8537,67.0431,66.8348,66.9768,37724.0
2018-02-21 13:00:00,70.76,70.88,70.73,70.73,33773.0,66.9863,67.0999,66.9579,66.9579,33773.0
2018-02-21 13:30:00,70.74,70.94,70.74,70.91,25991.0,66.9673,67.1567,66.9673,67.1283,25991.0
2018-02-21 14:00:00,70.91,71.16,70.87,71.01,32886.0,67.1283,67.3649,67.0904,67.2229,32886.0
2018-02-21 14:30:00,71.0,71.02,70.78,70.81,29443.0,67.2135,67.2324,67.0052,67.0336,29443.0
2018-02-21 15:00:00,70.81,70.92,70.63,70.91,152582.0,67.0336,67.1377,66.8632,67.1283,152582.0
2018-02-21 15:30:00,70.9,70.98,70.29,70.3,279783.0,67.1188,67.1945,66.5413,66.5508,279783.0
2018-02-22 09:30:00,70.31,70.73,70.09,70.48,100130.0,66.5603,66.9579,66.352,66.7212,100130.0
2018-02-22 10:00:00,70.5,70.52,70.32,70.52,66367.0,66.7401,66.7591,66.5697,66.7591,66367.0
2018-02-22 10:30:00,70.52,70.63,70.44,70.5,39512.0,66.7591,66.8632,66.6833,66.7401,39512.0
2018-02-22 11:00:00,70.5,70.97,70.49,70.97,57283.0,66.7401,67.1851,66.7307,67.1851,57283.0
2018-02-22 11:30:00,70.94,71.42,70.93,71.42,88659.0,67.1567,67.6111,67.1472,67.6111,88659.0
2018-02-22 12:00:00,71.38,71.54,71.36,71.42,115327.0,67.5732,67.7247,67.5543,67.6111,115327.0
2018-02-22 12:30:00,71.4,71.42,71.14,71.2,87824.0,67.5921,67.6111,67.346,67.4028,87824.0
2018-02-22 13:00:00,71.2,71.44,71.12,71.43,262511.0,67.4028,67.63,67.3271,67.6205,262511.0
2018-02-22 13:30:00,71.41,71.42,70.95,71.06,227105.0,67.6016,67.6111,67.1661,67.2703,227105.0
2018-02-22 14:00:00,71.06,71.22,70.87,71.19,74301.0,67.2703,67.4217,67.0904,67.3933,74301.0
2018-02-22 14:30:00,71.2,71.2,70.85,70.9,96067.0,67.4028,67.4028,67.0715,67.1188,96067.0
2018-02-22 15:00:00,70.9,71.0,70.7,70.86,190040.0,67.1188,67.2135,66.9295,67.0809,190040.0
2018-02-22 15:30:00,70.86,70.92,70.63,70.77,350469.0,67.0809,67.1377,66.8632,66.9957,350469.0
2018-02-23 09:30:00,70.98,71.21,70.75,70.86,27706.0,67.1945,67.4123,66.9768,67.0809,27706.0
2018-02-23 10:00:00,70.88,70.9,70.62,70.73,31717.0,67.0999,67.1188,66.8537,66.9579,31717.0
2018-02-23 10:30:00,70.71,71.09,70.69,71.09,46554.0,66.9389,67.2987,66.92,67.2987,46554.0
2018-02-23 11:00:00,71.09,71.15,71.0,71.1,24175.0,67.2987,67.3555,67.2135,67.3081,24175.0
2018-02-23 11:30:00,71.11,71.22,71.1,71.2,17877.0,67.3176,67.4217,67.3081,67.4028,17877.0
2018-02-23 12:00:00,71.17,71.23,70.64,70.64,74251.0,67.3744,67.4312,66.8727,66.8727,74251.0
2018-02-23 12:30:00,70.65,70.65,70.43,70.47,116141.0,66.8821,66.8821,66.6739,66.7117,116141.0
2018-02-23 13:00:00,70.47,70.56,70.44,70.53,109148.0,66.7117,66.7969,66.6833,66.7685,109148.0
2018-02-23 13:30:00,70.54,70.73,70.54,70.6,44029.0,66.778,66.9579,66.778,66.8348,44029.0
2018-02-23 14:00:00,70.62,70.65,70.54,70.63,57594.0,66.8537,66.8821,66.778,66.8632,57594.0
2018-02-23 14:30:00,70.6,70.78,70.55,70.74,23581.0,66.8348,67.0052,66.7875,66.9673,23581.0
2018-02-23 15:00:00,70.79,70.8,70.69,70.73,43378.0,67.0147,67.0241,66.92,66.9579,43378.0
2018-02-23 15:30:00,70.71,71.07,70.68,71.05,112210.0,66.9389,67.2797,66.9105,67.2608,112210.0
2018-02-26 09:30:00,71.18,71.49,70.98,71.44,103791.0,67.3839,67.6773,67.1945,67.63,103791.0
2018-02-26 10:00:00,71.42,71.5,71.12,71.21,22737.0,67.6111,67.6868,67.3271,67.4123,22737.0
2018-02-26 10:30:00,71.22,71.35,71.16,71.25,26947.0,67.4217,67.5448,67.3649,67.4501,26947.0
2018-02-26 11:00:00,71.25,71.35,71.21,71.3,30346.0,67.4501,67.5448,67.4123,67.4975,30346.0
2018-02-26 11:30:00,71.29,71.44,71.28,71.38,26001.0,67.488,67.63,67.4785,67.5732,26001.0
2018-02-26 12:00:00,71.35,71.54,71.31,71.53,35174.0,67.5448,67.7247,67.5069,67.7152,35174.0
2018-02-26 12:30:00,71.52,71.65,71.47,71.61,58426.0,67.7057,67.8288,67.6584,67.7909,58426.0
2018-02-26 13:00:00,71.62,71.89,71.62,71.89,34929.0,67.8004,68.056,67.8004,68.056,34929.0
2018-02-26 13:30:00,71.9,71.96,71.86,71.91,30739.0,68.0655,68.1223,68.0276,68.0749,30739.0
2018-02-26 14:00:00,71.9,72.07,71.9,72.01,40168.0,68.0655,68.2264,68.0655,68.1696,40168.0
2018-02-26 14:30:00,72.0,72.12,71.92,71.99,81811.0,68.1601,68.2737,68.0844,68.1507,81811.0
2018-02-26 15:00:00,71.98,72.15,71.98,72.14,52577.0,68.1412,68.3021,68.1412,68.2927,52577.0
2018-02-26 15:30:00,72.13,72.19,71.94,72.07,101342.0,68.2832,68.34,68.1033,68.2264,101342.0
2018-02-27 09:30:00,71.71,72.35,71.52,71.67,73004.0,68.0183,68.6253,67.838,67.9803,73004.0
2018-02-27 10:00:00,71.59,71.93,71.56,71.85,72598.0,67.9044,68.2269,67.876,68.151,72598.0
2018-02-27 10:30:00,71.85,71.85,71.45,71.65,32123.0,68.151,68.151,67.7716,67.9613,32123.0
2018-02-27 11:00:00,71.66,71.89,71.59,71.73,35315.0,67.9708,68.189,67.9044,68.0372,35315.0
2018-02-27 11:30:00,71.73,71.79,71.55,71.61,32775.0,68.0372,68.0941,67.8665,67.9234,32775.0
2018-02-27 12:00:00,71.59,71.73,71.52,71.65,63651.0,67.9044,68.0372,67.838,67.9613,63651.0
2018-02-27 12:30:00,71.64,72.05,71.64,71.99,25261.0,67.9519,68.3407,67.9519,68.2838,25261.0
2018-02-27 13:00:00,71.98,72.12,71.96,72.06,33357.0,68.2744,68.4071,68.2554,68.3502,33357.0
2018-02-27 13:30:00,72.05,72.08,71.82,71.88,32880.0,68.3407,68.3692,68.1226,68.1795,32880.0
2018-02-27 14:00:00,71.9,71.93,71.8,71.87,30979.0,68.1985,68.2269,68.1036,68.17,30979.0
2018-02-27 14:30:00,71.89,71.95,71.74,71.74,82553.0,68.189,68.2459,68.0467,68.0467,82553.0
2018-02-27 15:00:00,71.74,71.83,71.67,71.76,84168.0,68.0467,68.1321,67.9803,68.0657,84168.0
2018-02-27 15:30:00,71.76,71.89,71.65,71.66,161277.0,68.0657,68.189,67.9613,67.9708,161277.0
2018-02-28 09:30:00,71.96,72.14,71.69,72.07,37126.0,68.2554,68.4261,67.9993,68.3597,37126.0
2018-02-28 10:00:00,72.08,72.32,71.94,72.32,45597.0,68.3692,68.5968,68.2364,68.5968,45597.0
2018-02-28 10:30:00,72.31,72.46,72.19,72.19,59233.0,68.5874,68.7296,68.4735,68.4735,59233.0
2018-02-28 11:00:00,72.19,72.19,71.74,71.76,47393.0,68.4735,68.4735,68.0467,68.0657,47393.0
2018-02-28 11:30:00,71.75,71.75,71.33,71.47,41465.0,68.0562,68.0562,67.6578,67.7906,41465.0
2018-02-28 12:00:00,71.47,71.68,71.44,71.46,27852.0,67.7906,67.9898,67.7622,67.7811,27852.0
2018-02-28 12:30:00,71.45,71.7,71.41,71.61,24941.0,67.7716,68.0088,67.7337,67.9234,24941.0
2018-02-28 13:00:00,71.59,71.66,71.52,71.63,19276.0,67.9044,67.9708,67.838,67.9424,19276.0
2018-02-28 13:30:00,71.63,71.98,71.58,71.98,32825.0,67.9424,68.2744,67.8949,68.2744,32825.0
2018-02-28 14:00:00,71.98,72.06,71.91,71.98,38474.0,68.2744,68.3502,68.208,68.2744,38474.0
2018-02-28 14:30:00,71.98,71.98,71.76,71.84,53884.0,68.2744,68.2744,68.0657,68.1416,53884.0
2018-02-28 15:00:00,71.84,71.86,71.33,71.43,49060.0,68.1416,68.1605,67.6578,67.7527,49060.0
2018-02-28 15:30:00,71.41,71.42,70.79,70.79,169128.0,67.7337,67.7432,67.1456,67.1456,169128.0
2018-03-01 09:30:00,70.96,70.96,70.32,70.59,69681.0,67.3069,67.3069,66.6998,66.9559,69681.0
2018-03-01 10:00:00,70.56,71.08,70.49,71.04,36892.0,66.9275,67.4207,66.8611,67.3827,36892.0
2018-03-01 10:30:00,71.0,71.28,70.88,71.06,40292.0,67.3448,67.6104,67.231,67.4017,40292.0
2018-03-01 11:00:00,71.06,71.43,71.05,71.17,46356.0,67.4017,67.7527,67.3922,67.5061,46356.0
2018-03-01 11:30:00,71.17,71.58,71.14,71.35,31379.0,67.5061,67.8949,67.4776,67.6768,31379.0
2018-03-01 12:00:00,71.35,71.36,70.99,71.06,35664.0,67.6768,67.6863,67.3353,67.4017,35664.0
2018-03-01 12:30:00,71.05,71.18,70.89,71.02,31107.0,67.3922,67.5155,67.2405,67.3638,31107.0
2018-03-01 13:00:00,71.02,71.04,70.58,70.73,34780.0,67.3638,67.3827,66.9464,67.0887,34780.0
2018-03-01 13:30:00,70.72,70.8,70.43,70.43,25612.0,67.0792,67.1551,66.8041,66.8041,25612.0
2018-03-01 14:00:00,70.42,70.64,70.16,70.64,52849.0,66.7947,67.0033,66.548,67.0033,52849.0
2018-03-01 14:30:00,70.64,70.65,70.4,70.53,36423.0,67.0033,67.0128,66.7757,66.899,36423.0
2018-03-01 15:00:00,70.52,70.99,70.5,70.89,51076.0,66.8895,67.3353,66.8705,67.2405,51076.0
2018-03-01 15:30:00,70.92,71.01,70.69,70.91,154357.0,67.2689,67.3543,67.0508,67.2594,154357.0
2018-03-02 09:30:00,70.69,70.71,70.14,70.45,81404.0,67.0508,67.0697,66.5291,66.8231,81404.0
2018-03-02 10:00:00,70.46,70.8,70.46,70.61,26237.0,66.8326,67.1551,66.8326,66.9749,26237.0
2018-03-02 10:30:00,70.63,70.95,70.59,70.69,26051.0,66.9939,67.2974,66.9559,67.0508,26051.0
2018-03-02 11:00:00,70.72,70.74,70.33,70.55,26962.0,67.0792,67.0982,66.7093,66.918,26962.0
2018-03-02 11:30:00,70.54,70.56,70.31,70.42,35437.0,66.9085,66.9275,66.6903,66.7947,35437.0
2018-03-02 12:00:00,70.42,70.6,70.34,70.55,21382.0,66.7947,66.9654,66.7188,66.918,21382.0
2018-03-02 12:30:00,70.57,70.75,70.42,70.73,16948.0,66.9369,67.1077,66.7947,67.0887,16948.0
2018-03-02 13:00:00,70.73,70.73,70.52,70.6,15130.0,67.0887,67.0887,66.8895,66.9654,15130.0
2018-03-02 13:30:00,70.65,70.72,70.43,70.6,17484.0,67.0128,67.0792,66.8041,66.9654,17484.0
2018-03-02 14:00:00,70.64,70.8,70.6,70.67,13485.0,67.0033,67.1551,66.9654,67.0318,13485.0
2018-03-02 14:30:00,70.67,70.87,70.58,70.75,25137.0,67.0318,67.2215,66.9464,67.1077,25137.0
2018-03-02 15:00:00,70.73,70.74,70.46,70.56,39039.0,67.0887,67.0982,66.8326,66.9275,39039.0
2018-03-02 15:30:00,70.56,70.9,70.56,70.77,83205.0,66.9275,67.25,66.9275,67.1266,83205.0
2018-03-05 09:30:00,70.17,70.65,69.88,69.95,76642.0,66.5575,67.0128,66.2825,66.3489,76642.0
2018-03-05 10:00:00,69.95,70.17,69.9,70.01,25184.0,66.3489,66.5575,66.3014,66.4058,25184.0
2018-03-05 10:30:00,70.03,70.34,69.97,70.27,15994.0,66.4247,66.7188,66.3678,66.6524,15994.0
2018-03-05 11:00:00,70.3,70.73,70.3,70.67,21969.0,66.6808,67.0887,66.6808,67.0318,21969.0
2018-03-05 11:30:00,70.69,70.91,70.68,70.87,10972.0,67.0508,67.2594,67.0413,67.2215,10972.0
2018-03-05 12:00:00,70.87,70.98,70.83,70.89,19324.0,67.2215,67.3258,67.1836,67.2405,19324.0
2018-03-05 12:30:00,70.89,70.95,70.79,70.94,15318.0,67.2405,67.2974,67.1456,67.2879,15318.0
2018-03-05 13:00:00,70.94,71.09,70.94,71.06,18572.0,67.2879,67.4302,67.2879,67.4017,18572.0
2018-03-05 13:30:00,71.05,71.1,71.0,71.08,17770.0,67.3922,67.4397,67.3448,67.4207,17770.0
2018-03-05 14:00:00,71.11,71.11,70.91,70.99,22130.0,67.4491,67.4491,67.2594,67.3353,22130.0
2018-03-05 14:30:00,70.99,71.11,70.94,71.11,43560.0,67.3353,67.4491,67.2879,67.4491,43560.0
2018-03-05 15:00:00,71.12,71.31,71.11,71.21,53861.0,67.4586,67.6388,67.4491,67.544,53861.0
2018-03-05 15:30:00,71.19,71.46,71.18,71.43,138626.0,67.525,67.7811,67.5155,67.7527,138626.0
2018-03-06 09:30:00,71.21,71.46,70.98,71.12,68473.0,67.544,67.7811,67.3258,67.4586,68473.0
2018-03-06 10:00:00,71.12,71.48,71.02,71.48,49187.0,67.4586,67.8001,67.3638,67.8001,49187.0
2018-03-06 10:30:00,71.5,71.56,71.31,71.35,26063.0,67.8191,67.876,67.6388,67.6768,26063.0
2018-03-06 11:00:00,71.37,71.52,71.27,71.41,21153.0,67.6958,67.838,67.6009,67.7337,21153.0
2018-03-06 11:30:00,71.42,71.67,71.34,71.67,12156.0,67.7432,67.9803,67.6673,67.9803,12156.0
2018-03-06 12:00:00,71.67,71.67,71.49,71.49,11212.0,67.9803,67.9803,67.8096,67.8096,11212.0
2018-03-06 12:30:00,71.51,71.82,71.5,71.82,6762.0,67.8285,68.1226,67.8191,68.1226,6762.0
2018-03-06 13:00:00,71.86,71.89,71.77,71.82,18844.0,68.1605,68.189,68.0752,68.1226,18844.0
2018-03-06 13:30:00,71.84,71.84,71.6,71.62,33361.0,68.1416,68.1416,67.9139,67.9329,33361.0
2018-03-06 14:00:00,71.66,71.78,71.62,71.72,15001.0,67.9708,68.0846,67.9329,68.0277,15001.0
2018-03-06 14:30:00,71.74,71.91,71.74,71.81,23059.0,68.0467,68.208,68.0467,68.1131,23059.0
2018-03-06 15:00:00,71.81,71.9,71.75,71.81,48625.0,68.1131,68.1985,68.0562,68.1131,48625.0
2018-03-06 15:30:00,71.82,72.0,71.75,71.93,163476.0,68.1226,68.2933,68.0562,68.2269,163476.0
2018-03-07 09:30:00,71.38,71.95,71.32,71.63,18785.0,67.7052,68.2459,67.6483,67.9424,18785.0
2018-03-07 10:00:00,71.59,71.71,71.45,71.59,25053.0,67.9044,68.0183,67.7716,67.9044,25053.0
2018-03-07 10:30:00,71.6,71.82,71.55,71.78,9169.0,67.9139,68.1226,67.8665,68.0846,9169.0
2018-03-07 11:00:00,71.76,71.81,71.64,71.72,10628.0,68.0657,68.1131,67.9519,68.0277,10628.0
2018-03-07 11:30:00,71.73,71.88,71.68,71.69,23353.0,68.0372,68.1795,67.9898,67.9993,23353.0
2018-03-07 12:00:00,71.72,71.83,71.56,71.83,18025.0,68.0277,68.1321,67.876,68.1321,18025.0
2018-03-07 12:30:00,71.82,71.92,71.8,71.91,12913.0,68.1226,68.2174,68.1036,68.208,12913.0
2018-03-07 13:00:00,71.89,71.9,71.7,71.9,19253.0,68.189,68.1985,68.0088,68.1985,19253.0
2018-03-07 13:30:00,71.95,71.95,71.77,71.83,25174.0,68.2459,68.2459,68.0752,68.1321,25174.0
2018-03-07 14:00:00,71.82,71.89,71.79,71.81,16800.0,68.1226,68.189,68.0941,68.1131,16800.0
2018-03-07 14:30:00,71.81,71.97,71.81,71.89,17328.0,68.1131,68.2649,68.1131,68.189,17328.0
2018-03-07 15:00:00,71.87,71.97,71.85,71.91,23333.0,68.17,68.2649,68.151,68.208,23333.0
2018-03-07 15:30:00,71.93,72.11,71.92,71.97,86114.0,68.2269,68.3977,68.2174,68.2649,86114.0
2018-03-08 09:30:00,72.17,72.34,71.84,72.19,42927.0,68.4546,68.6158,68.1416,68.4735,42927.0
2018-03-08 10:00:00,72.23,72.68,72.2,72.63,35694.0,68.5115,68.9383,68.483,68.8909,35694.0
2018-03-08 10:30:00,72.61,72.7,72.54,72.58,39851.0,68.8719,68.9573,68.8055,68.8435,39851.0
2018-03-08 11:00:00,72.58,72.69,72.44,72.62,27939.0,68.8435,68.9478,68.7107,68.8814,27939.0
2018-03-08 11:30:00,72.61,72.62,72.47,72.55,63915.0,68.8719,68.8814,68.7391,68.815,63915.0
2018-03-08 12:00:00,72.56,72.58,72.38,72.45,52552.0,68.8245,68.8435,68.6538,68.7202,52552.0
2018-03-08 12:30:00,72.44,72.48,72.33,72.37,38451.0,68.7107,68.7486,68.6063,68.6443,38451.0
2018-03-08 13:00:00,72.4,72.56,72.4,72.48,27001.0,68.6727,68.8245,68.6727,68.7486,27001.0
2018-03-08 13:30:00,72.46,72.5,72.39,72.49,7800.0,68.7296,68.7676,68.6632,68.7581,7800.0
2018-03-08 14:00:00,72.5,72.5,72.36,72.42,13366.0,68.7676,68.7676,68.6348,68.6917,13366.0
2018-03-08 14:30:00,72.41,72.64,72.41,72.6,38502.0,68.6822,68.9004,68.6822,68.8624,38502.0
2018-03-08 15:00:00,72.62,72.74,72.6,72.66,39803.0,68.8814,68.9952,68.8624,68.9193,39803.0
2018-03-08 15:30:00,72.66,72.79,72.58,72.79,90866.0,68.9193,69.0427,68.8435,69.0427,90866.0
2018-03-09 09:30:00,73.27,73.3,72.61,72.77,52375.0,69.4979,69.5264,68.8719,69.0237,52375.0
2018-03-09 10:00:00,72.78,73.12,72.74,73.1,28652.0,69.0332,69.3557,68.9952,69.3367,28652.0
2018-03-09 10:30:00,73.14,73.5,73.14,73.2,44832.0,69.3746,69.7161,69.3746,69.4315,44832.0
2018-03-09 11:00:00,73.22,73.22,73.03,73.16,90584.0,69.4505,69.4505,69.2703,69.3936,90584.0
2018-03-09 11:30:00,73.14,73.38,73.14,73.31,50308.0,69.3746,69.6023,69.3746,69.5359,50308.0
2018-03-09 12:00:00,73.3,73.46,73.29,73.37,42086.0,69.5264,69.6782,69.5169,69.5928,42086.0
2018-03-09 12:30:00,73.38,73.42,73.3,73.31,17330.0,69.6023,69.6402,69.5264,69.5359,17330.0
2018-03-09 13:00:00,73.3,73.42,73.3,73.41,13347.0,69.5264,69.6402,69.5264,69.6307,13347.0
2018-03-09 13:30:00,73.39,73.43,73.31,73.37,13191.0,69.6118,69.6497,69.5359,69.5928,13191.0
2018-03-09 14:00:00,73.38,73.51,73.25,73.3,58916.0,69.6023,69.7256,69.479,69.5264,58916.0
2018-03-09 14:30:00,73.3,73.48,73.29,73.42,54209.0,69.5264,69.6971,69.5169,69.6402,54209.0
2018-03-09 15:00:00,73.4,73.51,73.34,73.47,49054.0,69.6212,69.7256,69.5643,69.6876,49054.0
2018-03-09 15:30:00,73.49,73.74,73.45,73.7,162586.0,69.7066,69.9437,69.6687,69.9058,162586.0
2018-03-12 09:30:00,73.75,74.28,73.5,74.2,71682.0,69.9532,70.4559,69.7161,70.3801,71682.0
2018-03-12 10:00:00,74.16,74.16,73.73,73.8,16448.0,70.3421,70.3421,69.9343,70.0007,16448.0
2018-03-12 10:30:00,73.79,73.96,73.78,73.92,20302.0,69.9912,70.1524,69.9817,70.1145,20302.0
2018-03-12 11:00:00,73.87,73.97,73.8,73.86,18255.0,70.0671,70.1619,70.0007,70.0576,18255.0
2018-03-12 11:30:00,73.85,74.01,73.8,73.8,16549.0,70.0481,70.1998,70.0007,70.0007,16549.0
2018-03-12 12:00:00,73.81,74.01,73.81,73.98,13631.0,70.0101,70.1998,70.0101,70.1714,13631.0
2018-03-12 12:30:00,74.02,74.02,73.89,73.9,12551.0,70.2093,70.2093,70.086,70.0955,12551.0
2018-03-12 13:00:00,73.9,74.09,73.89,73.97,11471.0,70.0955,70.2757,70.086,70.1619,11471.0
2018-03-12 13:30:00,73.96,74.0,73.77,73.77,27492.0,70.1524,70.1904,69.9722,69.9722,27492.0
2018-03-12 14:00:00,73.8,73.91,73.77,73.84,14263.0,70.0007,70.105,69.9722,70.0386,14263.0
2018-03-12 14:30:00,73.83,73.89,73.78,73.79,19018.0,70.0291,70.086,69.9817,69.9912,19018.0
2018-03-12 15:00:00,73.84,73.93,73.77,73.91,25262.0,70.0386,70.124,69.9722,70.105,25262.0
2018-03-12 15:30:00,73.9,74.0,73.71,73.79,188155.0,70.0955,70.1904,69.9153,69.9912,188155.0
2018-03-13 09:30:00,73.83,74.13,73.82,74.12,44384.0,70.0291,70.3137,70.0196,70.3042,44384.0
2018-03-13 10:00:00,74.11,74.11,73.93,73.93,56937.0,70.2947,70.2947,70.124,70.124,56937.0
2018-03-13 10:30:00,73.94,73.96,73.78,73.78,13450.0,70.1334,70.1524,69.9817,69.9817,13450.0
2018-03-13 11:00:00,73.77,73.78,73.49,73.51,13984.0,69.9722,69.9817,69.7066,69.7256,13984.0
2018-03-13 11:30:00,73.53,73.74,73.51,73.65,24408.0,69.7446,69.9437,69.7256,69.8584,24408.0
2018-03-13 12:00:00,73.7,73.7,73.54,73.54,17031.0,69.9058,69.9058,69.754,69.754,17031.0
2018-03-13 12:30:00,73.58,73.75,73.58,73.73,21703.0,69.792,69.9532,69.792,69.9343,21703.0
2018-03-13 13:00:00,73.71,73.85,73.71,73.78,20758.0,69.9153,70.0481,69.9153,69.9817,20758.0
2018-03-13 13:30:00,73.78,73.79,73.63,73.64,13599.0,69.9817,69.9912,69.8394,69.8489,13599.0
2018-03-13 14:00:00,73.64,73.67,73.48,73.54,24451.0,69.8489,69.8773,69.6971,69.754,24451.0
2018-03-13 14:30:00,73.52,73.6,73.44,73.52,27107.0,69.7351,69.811,69.6592,69.7351,27107.0
2018-03-13 15:00:00,73.52,73.55,73.32,73.42,41613.0,69.7351,69.7635,69.5454,69.6402,41613.0
2018-03-13 15:30:00,73.44,73.56,73.25,73.55,125184.0,69.6592,69.773,69.479,69.7635,125184.0
2018-03-14 09:30:00,73.75,73.9,73.49,73.81,32637.0,69.9532,70.0955,69.7066,70.0101,32637.0
2018-03-14 10:00:00,73.83,73.91,73.69,73.83,17960.0,70.0291,70.105,69.8963,70.0291,17960.0
2018-03-14 10:30:00,73.81,73.85,73.64,73.69,76243.0,70.0101,70.0481,69.8489,69.8963,76243.0
2018-03-14 11:00:00,73.71,73.71,73.64,73.65,24899.0,69.9153,69.9153,69.8489,69.8584,24899.0
2018-03-14 11:30:00,73.67,73.67,73.51,73.6,37445.0,69.8773,69.8773,69.7256,69.811,37445.0
2018-03-14 12:00:00,73.58,73.72,73.52,73.68,23143.0,69.792,69.9248,69.7351,69.8868,23143.0
2018-03-14 12:30:00,73.68,73.83,73.67,73.73,10049.0,69.8868,70.0291,69.8773,69.9343,10049.0
2018-03-14 13:00:00,73.7,73.72,73.58,73.69,19497.0,69.9058,69.9248,69.792,69.8963,19497.0
2018-03-14 13:30:00,73.74,73.93,73.71,73.83,12498.0,69.9437,70.124,69.9153,70.0291,12498.0
2018-03-14 14:00:00,73.84,73.84,73.6,73.61,12400.0,70.0386,70.0386,69.811,69.8204,12400.0
2018-03-14 14:30:00,73.62,73.71,73.58,73.62,33752.0,69.8299,69.9153,69.792,69.8299,33752.0
2018-03-14 15:00:00,73.6,73.62,73.49,73.51,31077.0,69.811,69.8299,69.7066,69.7256,31077.0
2018-03-14 15:30:00,73.48,73.5,73.35,73.41,207585.0,69.6971,69.7161,69.5738,69.6307,207585.0
2018-03-15 09:30:00,73.99,74.0,73.5,73.74,75052.0,70.1809,70.1904,69.7161,69.9437,75052.0
2018-03-15 10:00:00,73.74,74.48,73.74,74.47,72420.0,69.9437,70.6456,69.9437,70.6362,72420.0
2018-03-15 10:30:00,74.49,74.59,73.9,73.98,74775.0,70.6551,70.75,70.0955,70.1714,74775.0
2018-03-15 11:00:00,74.03,74.07,73.98,73.98,34101.0,70.2188,70.2568,70.1714,70.1714,34101.0
2018-03-15 11:30:00,74.01,74.06,73.89,73.95,41060.0,70.1998,70.2473,70.086,70.1429,41060.0
2018-03-15 12:00:00,73.96,74.01,73.8,73.8,20403.0,70.1524,70.1998,70.0007,70.0007,20403.0
2018-03-15 12:30:00,73.8,73.85,73.63,73.74,31339.0,70.0007,70.0481,69.8394,69.9437,31339.0
2018-03-15 13:00:00,73.77,73.91,73.72,73.8,22920.0,69.9722,70.105,69.9248,70.0007,22920.0
2018-03-15 13:30:00,73.82,73.92,73.73,73.73,22006.0,70.0196,70.1145,69.9343,69.9343,22006.0
2018-03-15 14:00:00,73.73,73.82,73.68,73.7,20501.0,69.9343,70.0196,69.8868,69.9058,20501.0
2018-03-15 14:30:00,73.69,73.73,73.61,73.71,15258.0,69.8963,69.9343,69.8204,69.9153,15258.0
2018-03-15 15:00:00,73.75,73.86,73.72,73.84,33281.0,69.9532,70.0576,69.9248,70.0386,33281.0
2018-03-15 15:30:00,73.83,73.95,73.77,73.87,84651.0,70.0291,70.1429,69.9722,70.0671,84651.0
2018-03-16 09:30:00,73.76,74.31,73.76,74.02,30066.0,69.9627,70.4844,69.9627,70.2093,30066.0
2018-03-16 10:00:00,74.02,74.17,73.99,74.09,31008.0,70.2093,70.3516,70.1809,70.2757,31008.0
2018-03-16 10:30:00,74.13,74.29,74.04,74.09,28237.0,70.3137,70.4654,70.2283,70.2757,28237.0
2018-03-16 11:00:00,74.09,74.2,74.05,74.2,24170.0,70.2757,70.3801,70.2378,70.3801,24170.0
2018-03-16 11:30:00,74.24,74.24,74.08,74.1,11713.0,70.418,70.418,70.2662,70.2852,11713.0
2018-03-16 12:00:00,74.12,74.14,74.01,74.03,10763.0,70.3042,70.3232,70.1998,70.2188,10763.0
2018-03-16 12:30:00,74.0,74.07,73.87,74.02,29425.0,70.1904,70.2568,70.0671,70.2093,29425.0
2018-03-16 13:00:00,74.04,74.06,73.95,73.95,11131.0,70.2283,70.2473,70.1429,70.1429,11131.0
2018-03-16 13:30:00,73.92,74.0,73.83,73.83,35912.0,70.1145,70.1904,70.0291,70.0291,35912.0
2018-03-16 14:00:00,73.85,73.88,73.7,73.73,18920.0,70.0481,70.0765,69.9058,69.9343,18920.0
2018-03-16 14:30:00,73.72,73.76,73.64,73.73,37299.0,69.9248,69.9627,69.8489,69.9343,37299.0
2018-03-16 15:00:00,73.73,73.8,73.67,73.79,33651.0,69.9343,70.0007,69.8773,69.9912,33651.0
2018-03-16 15:30:00,73.8,73.81,73.5,73.52,260668.0,70.0007,70.0101,69.7161,69.7351,260668.0
2018-03-19 09:30:00,73.51,73.71,73.24,73.49,45523.0,69.7256,69.9153,69.4695,69.7066,45523.0
2018-03-19 10:00:00,73.5,73.52,73.37,73.48,26226.0,69.7161,69.7351,69.5928,69.6971,26226.0
2018-03-19 10:30:00,73.48,73.5,73.33,73.41,26302.0,69.6971,69.7161,69.5549,69.6307,26302.0
2018-03-19 11:00:00,73.39,73.66,73.37,73.53,42112.0,69.6118,69.8679,69.5928,69.7446,42112.0
2018-03-19 11:30:00,73.53,73.66,73.4,73.43,30315.0,69.7446,69.8679,69.6212,69.6497,30315.0
2018-03-19 12:00:00,73.48,73.55,73.31,73.37,25165.0,69.6971,69.7635,69.5359,69.5928,25165.0
2018-03-19 12:30:00,73.37,73.46,73.2,73.28,23308.0,69.5928,69.6782,69.4315,69.5074,23308.0
2018-03-19 13:00:00,73.28,73.29,73.05,73.09,19527.0,69.5074,69.5169,69.2893,69.3272,19527.0
2018-03-19 13:30:00,73.08,73.21,73.05,73.2,22580.0,69.3177,69.441,69.2893,69.4315,22580.0
2018-03-19 14:00:00,73.2,73.21,72.97,73.02,21978.0,69.4315,69.441,69.2134,69.2608,21978.0
2018-03-19 14:30:00,73.03,73.11,72.91,73.1,34723.0,69.2703,69.3462,69.1565,69.3367,34723.0
2018-03-19 15:00:00,73.12,73.27,73.03,73.18,25112.0,69.3557,69.4979,69.2703,69.4126,25112.0
2018-03-19 15:30:00,73.18,73.3,73.04,73.19,108847.0,69.4126,69.5264,69.2798,69.4221,108847.0
2018-03-20 09:30:00,73.21,73.53,73.02,73.35,53909.0,69.441,69.7446,69.2608,69.5738,53909.0
2018-03-20 10:00:00,73.36,73.47,73.1,73.33,22590.0,69.5833,69.6876,69.3367,69.5549,22590.0
2018-03-20 10:30:00,73.37,73.4,73.2,73.28,38055.0,69.5928,69.6212,69.4315,69.5074,38055.0
2018-03-20 11:00:00,73.31,73.37,73.25,73.35,19383.0,69.5359,69.5928,69.479,69.5738,19383.0
2018-03-20 11:30:00,73.35,73.37,73.21,73.36,18127.0,69.5738,69.5928,69.441,69.5833,18127.0
2018-03-20 12:00:00,73.36,73.41,73.31,73.39,18526.0,69.5833,69.6307,69.5359,69.6118,18526.0
2018-03-20 12:30:00,73.41,73.43,73.35,73.4,27080.0,69.6307,69.6497,69.5738,69.6212,27080.0
2018-03-20 13:00:00,73.39,73.42,73.29,73.34,14359.0,69.6118,69.6402,69.5169,69.5643,14359.0
2018-03-20 13:30:00,73.36,73.41,73.26,73.34,14288.0,69.5833,69.6307,69.4885,69.5643,14288.0
2018-03-20 14:00:00,73.33,73.49,73.32,73.44,30893.0,69.5549,69.7066,69.5454,69.6592,30893.0
2018-03-20 14:30:00,73.49,73.65,73.48,73.56,19686.0,69.7066,69.8584,69.6971,69.773,19686.0
2018-03-20 15:00:00,73.57,73.74,73.56,73.61,25630.0,69.7825,69.9437,69.773,69.8204,25630.0
2018-03-20 15:30:00,73.6,73.62,73.4,73.53,130811.0,69.811,69.8299,69.6212,69.7446,130811.0
2018-03-21 09:30:00,73.89,74.12,73.54,73.77,23591.0,70.086,70.3042,69.754,69.9722,23591.0
2018-03-21 10:00:00,73.75,73.75,73.39,73.43,16717.0,69.9532,69.9532,69.6118,69.6497,16717.0
2018-03-21 10:30:00,73.45,73.83,73.39,73.83,20222.0,69.6687,70.0291,69.6118,70.0291,20222.0
2018-03-21 11:00:00,73.85,73.86,73.63,73.69,75071.0,70.0481,70.0576,69.8394,69.8963,75071.0
2018-03-21 11:30:00,73.71,74.02,73.71,73.95,17140.0,69.9153,70.2093,69.9153,70.1429,17140.0
2018-03-21 12:00:00,73.94,73.94,73.65,73.65,24493.0,70.1334,70.1334,69.8584,69.8584,24493.0
2018-03-21 12:30:00,73.65,73.7,73.57,73.59,17098.0,69.8584,69.9058,69.7825,69.8015,17098.0
2018-03-21 13:00:00,73.59,73.66,73.46,73.46,15354.0,69.8015,69.8679,69.6782,69.6782,15354.0
2018-03-21 13:30:00,73.45,73.58,73.41,73.56,12085.0,69.6687,69.792,69.6307,69.773,12085.0
2018-03-21 14:00:00,73.56,73.86,73.41,73.49,54535.0,69.773,70.0576,69.6307,69.7066,54535.0
2018-03-21 14:30:00,73.5,73.59,73.31,73.44,26185.0,69.7161,69.8015,69.5359,69.6592,26185.0
2018-03-21 15:00:00,73.44,73.8,73.43,73.62,26267.0,69.6592,70.0007,69.6497,69.8299,26267.0
2018-03-21 15:30:00,73.64,73.81,73.37,73.37,78230.0,69.8489,70.0101,69.5928,69.5928,78230.0
2018-03-22 09:30:00,72.85,73.18,72.66,72.98,62570.0,69.0996,69.4126,68.9193,69.2229,62570.0
2018-03-22 10:00:00,72.99,73.27,72.94,73.12,9842.0,69.2324,69.4979,69.1849,69.3557,9842.0
2018-03-22 10:30:00,73.11,73.17,72.89,72.97,13208.0,69.3462,69.4031,69.1375,69.2134,13208.0
2018-03-22 11:00:00,72.99,73.13,72.96,72.97,12765.0,69.2324,69.3651,69.2039,69.2134,12765.0
2018-03-22 11:30:00,73.03,73.05,72.76,72.88,18234.0,69.2703,69.2893,69.0142,69.128,18234.0
2018-03-22 12:00:00,72.86,73.36,72.79,73.31,23148.0,69.109,69.5833,69.0427,69.5359,23148.0
2018-03-22 12:30:00,73.36,73.45,73.07,73.11,26690.0,69.5833,69.6687,69.3082,69.3462,26690.0
2018-03-22 13:00:00,73.09,73.21,72.93,73.2,20457.0,69.3272,69.441,69.1754,69.4315,20457.0
2018-03-22 13:30:00,73.23,73.26,73.12,73.22,46094.0,69.46,69.4885,69.3557,69.4505,46094.0
2018-03-22 14:00:00,73.22,73.28,73.08,73.09,15340.0,69.4505,69.5074,69.3177,69.3272,15340.0
2018-03-22 14:30:00,73.06,73.11,72.72,72.78,16340.0,69.2988,69.3462,68.9763,69.0332,16340.0
2018-03-22 15:00:00,72.76,72.85,72.5,72.52,22940.0,69.0142,69.0996,68.7676,68.7866,22940.0
2018-03-22 15:30:00,72.51,72.53,72.15,72.16,80198.0,68.7771,68.796,68.4356,68.4451,80198.0
2018-03-23 09:30:00,72.65,72.7,72.22,72.36,49142.0,68.9099,68.9573,68.502,68.6348,49142.0
2018-03-23 10:00:00,72.39,72.49,71.96,72.08,39653.0,68.6632,68.7581,68.2554,68.3692,39653.0
2018-03-23 10:30:00,72.1,72.24,71.98,72.15,22011.0,68.3882,68.521,68.2744,68.4356,22011.0
2018-03-23 11:00:00,72.16,72.22,71.88,71.89,34049.0,68.4451,68.502,68.1795,68.189,34049.0
2018-03-23 11:30:00,71.89,71.95,71.6,71.63,53923.0,68.189,68.2459,67.9139,67.9424,53923.0
2018-03-23 12:00:00,71.6,71.95,71.6,71.92,16964.0,67.9139,68.2459,67.9139,68.2174,16964.0
2018-03-23 12:30:00,71.92,71.95,71.74,71.86,23511.0,68.2174,68.2459,68.0467,68.1605,23511.0
2018-03-23 13:00:00,71.84,72.23,71.83,72.22,19404.0,68.1416,68.5115,68.1321,68.502,19404.0
2018-03-23 13:30:00,72.28,72.38,72.1,72.38,21994.0,68.5589,68.6538,68.3882,68.6538,21994.0
2018-03-23 14:00:00,72.37,72.37,72.08,72.12,35987.0,68.6443,68.6443,68.3692,68.4071,35987.0
2018-03-23 14:30:00,72.14,72.15,71.64,71.68,26927.0,68.4261,68.4356,67.9519,67.9898,26927.0
2018-03-23 15:00:00,71.68,71.71,71.3,71.35,75532.0,67.9898,68.0183,67.6294,67.6768,75532.0
2018-03-23 15:30:00,71.38,71.41,71.05,71.12,129065.0,67.7052,67.7337,67.3922,67.4586,129065.0
2018-03-26 09:30:00,71.35,72.01,71.33,71.82,100741.0,67.6768,68.3028,67.6578,68.1226,100741.0
2018-03-26 10:00:00,71.8,71.84,71.39,71.41,29677.0,68.1036,68.1416,67.7147,67.7337,29677.0
2018-03-26 10:30:00,71.39,71.47,71.18,71.33,42739.0,67.7147,67.7906,67.5155,67.6578,42739.0
2018-03-26 11:00:00,71.34,71.52,71.24,71.46,22716.0,67.6673,67.838,67.5724,67.7811,22716.0
2018-03-26 11:30:00,71.45,71.67,71.44,71.65,24072.0,67.7716,67.9803,67.7622,67.9613,24072.0
2018-03-26 12:00:00,71.65,71.8,71.56,71.79,18280.0,67.9613,68.1036,67.876,68.0941,18280.0
2018-03-26 12:30:00,71.79,71.92,71.75,71.75,84158.0,68.0941,68.2174,68.0562,68.0562,84158.0
2018-03-26 13:00:00,71.76,71.93,71.76,71.8,15726.0,68.0657,68.2269,68.0657,68.1036,15726.0
2018-03-26 13:30:00,71.8,71.88,71.66,71.74,13952.0,68.1036,68.1795,67.9708,68.0467,13952.0
2018-03-26 14:00:00,71.76,71.99,71.76,71.95,18375.0,68.0657,68.2838,68.0657,68.2459,18375.0
2018-03-26 14:30:00,71.97,72.21,71.97,72.12,38763.0,68.2649,68.4925,68.2649,68.4071,38763.0
2018-03-26 15:00:00,72.12,72.34,72.12,72.3,70696.0,68.4071,68.6158,68.4071,68.5779,70696.0
2018-03-26 15:30:00,72.29,72.5,72.29,72.4,152820.0,68.5684,68.7676,68.5684,68.6727,152820.0
2018-03-27 09:30:00,72.7,72.7,72.16,72.23,53776.0,68.9573,68.9573,68.4451,68.5115,53776.0
2018-03-27 10:00:00,72.25,72.36,72.11,72.36,17413.0,68.5305,68.6348,68.3977,68.6348,17413.0
2018-03-27 10:30:00,72.36,72.55,72.24,72.24,46254.0,68.6348,68.815,68.521,68.521,46254.0
2018-03-27 11:00:00,72.25,72.26,71.98,72.04,55987.0,68.5305,68.5399,68.2744,68.3313,55987.0
2018-03-27 11:30:00,72.05,72.31,72.05,72.26,55921.0,68.3407,68.5874,68.3407,68.5399,55921.0
2018-03-27 12:00:00,72.28,72.35,72.19,72.2,19643.0,68.5589,68.6253,68.4735,68.483,19643.0
2018-03-27 12:30:00,72.19,72.19,72.05,72.07,18355.0,68.4735,68.4735,68.3407,68.3597,18355.0
2018-03-27 13:00:00,72.08,72.18,72.01,72.03,15869.0,68.3692,68.4641,68.3028,68.3218,15869.0
2018-03-27 13:30:00,72.02,72.07,71.8,71.97,25407.0,68.3123,68.3597,68.1036,68.2649,25407.0
2018-03-27 14:00:00,71.96,72.11,71.82,71.91,29952.0,68.2554,68.3977,68.1226,68.208,29952.0
2018-03-27 14:30:00,71.89,72.09,71.84,71.86,22239.0,68.189,68.3787,68.1416,68.1605,22239.0
2018-03-27 15:00:00,71.85,71.88,71.13,71.22,46965.0,68.151,68.1795,67.4681,67.5535,46965.0
2018-03-27 15:30:00,71.23,71.39,70.94,71.14,191073.0,67.563,67.7147,67.2879,67.4776,191073.0
2018-03-28 09:30:00,71.21,71.58,71.09,71.43,60400.0,67.544,67.8949,67.4302,67.7527,60400.0
2018-03-28 10:00:00,71.43,71.52,71.08,71.37,34646.0,67.7527,67.838,67.4207,67.6958,34646.0
2018-03-28 10:30:00,71.4,71.43,71.08,71.31,21788.0,67.7242,67.7527,67.4207,67.6388,21788.0
2018-03-28 11:00:00,71.33,71.53,71.12,71.24,31695.0,67.6578,67.8475,67.4586,67.5724,31695.0
2018-03-28 11:30:00,71.18,71.45,71.07,71.4,21656.0,67.5155,67.7716,67.4112,67.7242,21656.0
2018-03-28 12:00:00,71.4,71.76,71.3,71.48,25026.0,67.7242,68.0657,67.6294,67.8001,25026.0
2018-03-28 12:30:00,71.5,71.67,71.42,71.43,8988.0,67.8191,67.9803,67.7432,67.7527,8988.0
2018-03-28 13:00:00,71.39,71.51,71.3,71.45,57051.0,67.7147,67.8285,67.6294,67.7716,57051.0
2018-03-28 13:30:00,71.51,71.63,71.36,71.55,23022.0,67.8285,67.9424,67.6863,67.8665,23022.0
2018-03-28 14:00:00,71.54,71.6,71.32,71.41,37838.0,67.857,67.9139,67.6483,67.7337,37838.0
2018-03-28 14:30:00,71.39,71.57,71.27,71.38,30090.0,67.7147,67.8855,67.6009,67.7052,30090.0
2018-03-28 15:00:00,71.38,71.43,71.15,71.37,22367.0,67.7052,67.7527,67.4871,67.6958,22367.0
2018-03-28 15:30:00,71.35,71.49,71.17,71.18,92008.0,67.6768,67.8096,67.5061,67.5155,92008.0
2018-03-29 09:30:00,71.63,71.63,71.29,71.35,46556.0,67.9424,67.9424,67.6199,67.6768,46556.0
2018-03-29 10:00:00,71.4,71.64,71.19,71.6,96965.0,67.7242,67.9519,67.525,67.9139,96965.0
2018-03-29 10:30:00,71.58,71.82,71.57,71.82,67819.0,67.8949,68.1226,67.8855,68.1226,67819.0
2018-03-29 11:00:00,71.86,71.91,71.62,71.63,54369.0,68.1605,68.208,67.9329,67.9424,54369.0
2018-03-29 11:30:00,71.6,71.77,71.46,71.76,24533.0,67.9139,68.0752,67.7811,68.0657,24533.0
2018-03-29 12:00:00,71.77,71.8,71.57,71.74,119708.0,68.0752,68.1036,67.8855,68.0467,119708.0
2018-03-29 12:30:00,71.73,71.85,71.66,71.81,21636.0,68.0372,68.151,67.9708,68.1131,21636.0
2018-03-29 13:00:00,71.84,71.87,71.67,71.84,25794.0,68.1416,68.17,67.9803,68.1416,25794.0
2018-03-29 13:30:00,71.81,72.08,71.81,72.06,22691.0,68.1131,68.3692,68.1131,68.3502,22691.0
2018-03-29 14:00:00,72.06,72.22,72.01,72.14,29362.0,68.3502,68.502,68.3028,68.4261,29362.0
2018-03-29 14:30:00,72.11,72.18,72.03,72.04,45090.0,68.3977,68.4641,68.3218,68.3313,45090.0
2018-03-29 15:00:00,72.06,72.21,71.93,71.98,44936.0,68.3502,68.4925,68.2269,68.2744,44936.0
2018-03-29 15:30:00,71.99,72.03,71.73,71.75,296068.0,68.2838,68.3218,68.0372,68.0562,296068.0
2018-04-02 09:30:00,71.7,72.02,71.55,71.89,52167.0,68.0088,68.3123,67.8665,68.189,52167.0
2018-04-02 10:00:00,71.89,71.94,71.68,71.84,26247.0,68.189,68.2364,67.9898,68.1416,26247.0
2018-04-02 10:30:00,71.8,71.84,71.58,71.62,45422.0,68.1036,68.1416,67.8949,67.9329,45422.0
2018-04-02 11:00:00,71.6,71.65,71.46,71.65,26749.0,67.9139,67.9613,67.7811,67.9613,26749.0
2018-04-02 11:30:00,71.63,71.64,71.23,71.57,35673.0,67.9424,67.9519,67.563,67.8855,35673.0
2018-04-02 12:00:00,71.56,71.67,71.37,71.67,58096.0,67.876,67.9803,67.6958,67.9803,58096.0
2018-04-02 12:30:00,71.63,71.81,71.63,71.71,29856.0,67.9424,68.1131,67.9424,68.0183,29856.0
2018-04-02 13:00:00,71.77,71.8,71.49,71.49,22833.0,68.0752,68.1036,67.8096,67.8096,22833.0
2018-04-02 13:30:00,71.53,71.63,71.32,71.37,28073.0,67.8475,67.9424,67.6483,67.6958,28073.0
2018-04-02 14:00:00,71.33,71.41,71.14,71.17,49660.0,67.6578,67.7337,67.4776,67.5061,49660.0
2018-04-02 14:30:00,71.16,71.32,71.03,71.23,37078.0,67.4966,67.6483,67.3733,67.563,37078.0
2018-04-02 15:00:00,71.24,71.29,71.03,71.09,46595.0,67.5724,67.6199,67.3733,67.4302,46595.0
2018-04-02 15:30:00,71.09,71.41,70.97,71.32,118169.0,67.4302,67.7337,67.3163,67.6483,118169.0
2018-04-03 09:30:00,71.61,71.83,71.52,71.79,88936.0,67.9234,68.1321,67.838,68.0941,88936.0
2018-04-03 10:00:00,71.8,71.87,71.37,71.59,67294.0,68.1036,68.17,67.6958,67.9044,67294.0
2018-04-03 10:30:00,71.6,71.73,71.42,71.66,22138.0,67.9139,68.0372,67.7432,67.9708,22138.0
2018-04-03 11:00:00,71.72,71.75,71.59,71.68,27437.0,68.0277,68.0562,67.9044,67.9898,27437.0
2018-04-03 11:30:00,71.68,71.7,71.5,71.53,60594.0,67.9898,68.0088,67.8191,67.8475,60594.0
2018-04-03 12:00:00,71.54,71.63,71.53,71.61,62806.0,67.857,67.9424,67.8475,67.9234,62806.0
2018-04-03 12:30:00,71.6,71.64,71.56,71.6,50760.0,67.9139,67.9519,67.876,67.9139,50760.0
2018-04-03 13:00:00,71.6,71.65,71.51,71.61,103431.0,67.9139,67.9613,67.8285,67.9234,103431.0
2018-04-03 13:30:00,71.63,72.15,71.6,72.07,60125.0,67.9424,68.4356,67.9139,68.3597,60125.0
2018-04-03 14:00:00,72.09,72.1,71.62,71.63,44619.0,68.3787,68.3882,67.9329,67.9424,44619.0
2018-04-03 14:30:00,71.6,71.86,71.52,71.77,55580.0,67.9139,68.1605,67.838,68.0752,55580.0
2018-04-03 15:00:00,71.74,72.09,71.7,72.07,78387.0,68.0467,68.3787,68.0088,68.3597,78387.0
2018-04-03 15:30:00,72.1,72.11,71.82,71.97,285289.0,68.3882,68.3977,68.1226,68.2649,285289.0
2018-04-04 09:30:00,71.3,71.74,71.03,71.73,44353.0,67.6294,68.0467,67.3733,68.0372,44353.0
2018-04-04 10:00:00,71.74,71.98,71.7,71.92,78612.0,68.0467,68.2744,68.0088,68.2174,78612.0
2018-04-04 10:30:00,71.93,72.09,71.76,71.92,105014.0,68.2269,68.3787,68.0657,68.2174,105014.0
2018-04-04 11:00:00,71.93,71.94,71.69,71.89,33034.0,68.2269,68.2364,67.9993,68.189,33034.0
2018-04-04 11:30:00,71.86,72.01,71.66,71.83,34246.0,68.1605,68.3028,67.9708,68.1321,34246.0
2018-04-04 12:00:00,71.82,71.83,71.62,71.69,35258.0,68.1226,68.1321,67.9329,67.9993,35258.0
2018-04-04 12:30:00,71.7,71.8,71.66,71.78,65203.0,68.0088,68.1036,67.9708,68.0846,65203.0
2018-04-04 13:00:00,71.78,71.79,71.6,71.69,28884.0,68.0846,68.0941,67.9139,67.9993,28884.0
2018-04-04 13:30:00,71.69,71.77,71.6,71.74,24430.0,67.9993,68.0752,67.9139,68.0467,24430.0
2018-04-04 14:00:00,71.77,71.91,71.7,71.89,62441.0,68.0752,68.208,68.0088,68.189,62441.0
2018-04-04 14:30:00,71.89,71.93,71.74,71.92,125642.0,68.189,68.2269,68.0467,68.2174,125642.0
2018-04-04 15:00:00,71.91,71.97,71.8,71.94,79727.0,68.208,68.2649,68.1036,68.2364,79727.0
2018-04-04 15:30:00,71.95,72.02,71.79,71.9,213170.0,68.2459,68.3123,68.0941,68.1985,213170.0
2018-04-05 09:30:00,72.06,72.5,71.86,72.5,52266.0,68.3502,68.7676,68.1605,68.7676,52266.0
2018-04-05 10:00:00,72.5,72.65,72.38,72.63,52472.0,68.7676,68.9099,68.6538,68.8909,52472.0
2018-04-05 10:30:00,72.6,72.91,72.55,72.84,64602.0,68.8624,69.1565,68.815,69.0901,64602.0
2018-04-05 11:00:00,72.84,73.02,72.66,72.73,53532.0,69.0901,69.2608,68.9193,68.9857,53532.0
2018-04-05 11:30:00,72.72,72.77,72.61,72.7,25274.0,68.9763,69.0237,68.8719,68.9573,25274.0
2018-04-05 12:00:00,72.72,72.77,72.46,72.46,28594.0,68.9763,69.0237,68.7296,68.7296,28594.0
2018-04-05 12:30:00,72.47,72.64,72.46,72.57,47172.0,68.7391,68.9004,68.7296,68.834,47172.0
2018-04-05 13:00:00,72.58,72.63,72.44,72.5,21688.0,68.8435,68.8909,68.7107,68.7676,21688.0
2018-04-05 13:30:00,72.48,72.59,72.38,72.49,32631.0,68.7486,68.8529,68.6538,68.7581,32631.0
2018-04-05 14:00:00,72.5,72.64,72.45,72.52,29661.0,68.7676,68.9004,68.7202,68.7866,29661.0
2018-04-05 14:30:00,72.51,72.72,72.5,72.71,46617.0,68.7771,68.9763,68.7676,68.9668,46617.0
2018-04-05 15:00:00,72.72,72.8,72.64,72.66,59466.0,68.9763,69.0521,68.9004,68.9193,59466.0
2018-04-05 15:30:00,72.66,72.83,72.53,72.75,122046.0,68.9193,69.0806,68.796,69.0047,122046.0
2018-04-06 09:30:00,72.34,72.86,72.34,72.78,47578.0,68.6158,69.109,68.6158,69.0332,47578.0
2018-04-06 10:00:00,72.8,72.81,72.53,72.56,25619.0,69.0521,69.0616,68.796,68.8245,25619.0
2018-04-06 10:30:00,72.56,72.64,72.32,72.4,38616.0,68.8245,68.9004,68.5968,68.6727,38616.0
2018-04-06 11:00:00,72.4,72.53,72.37,72.38,67941.0,68.6727,68.796,68.6443,68.6538,67941.0
2018-04-06 11:30:00,72.38,72.75,72.38,72.75,26825.0,68.6538,69.0047,68.6538,69.0047,26825.0
2018-04-06 12:00:00,72.72,72.77,72.49,72.51,23709.0,68.9763,69.0237,68.7581,68.7771,23709.0
2018-04-06 12:30:00,72.53,72.83,72.49,72.83,20901.0,68.796,69.0806,68.7581,69.0806,20901.0
2018-04-06 13:00:00,72.83,72.83,72.53,72.68,12570.0,69.0806,69.0806,68.796,68.9383,12570.0
2018-04-06 13:30:00,72.67,72.72,72.28,72.28,39874.0,68.9288,68.9763,68.5589,68.5589,39874.0
2018-04-06 14:00:00,72.25,72.34,72.13,72.13,39836.0,68.5305,68.6158,68.4166,68.4166,39836.0
2018-04-06 14:30:00,72.14,72.2,71.97,72.02,37155.0,68.4261,68.483,68.2649,68.3123,37155.0
2018-04-06 15:00:00,72.02,72.39,71.92,72.17,107890.0,68.3123,68.6632,68.2174,68.4546,107890.0
2018-04-06 15:30:00,72.16,72.6,72.04,72.38,196476.0,68.4451,68.8624,68.3313,68.6538,196476.0
2018-04-09 09:30:00,72.75,72.75,72.08,72.65,22423.0,69.0047,69.0047,68.3692,68.9099,22423.0
2018-04-09 10:00:00,72.62,72.98,72.62,72.97,55256.0,68.8814,69.2229,68.8814,69.2134,55256.0
2018-04-09 10:30:00,72.93,73.03,72.78,72.82,17552.0,69.1754,69.2703,69.0332,69.0711,17552.0
2018-04-09 11:00:00,72.84,72.94,72.8,72.83,32203.0,69.0901,69.1849,69.0521,69.0806,32203.0
2018-04-09 11:30:00,72.86,73.0,72.79,72.97,18094.0,69.109,69.2418,69.0427,69.2134,18094.0
2018-04-09 12:00:00,73.0,73.04,72.78,72.84,23709.0,69.2418,69.2798,69.0332,69.0901,23709.0
2018-04-09 12:30:00,72.84,72.86,72.7,72.71,15092.0,69.0901,69.109,68.9573,68.9668,15092.0
2018-04-09 13:00:00,72.74,72.87,72.73,72.83,12375.0,68.9952,69.1185,68.9857,69.0806,12375.0
2018-04-09 13:30:00,72.89,72.92,72.78,72.87,9612.0,69.1375,69.166,69.0332,69.1185,9612.0
2018-04-09 14:00:00,72.85,72.91,72.81,72.9,18131.0,69.0996,69.1565,69.0616,69.147,18131.0
2018-04-09 14:30:00,72.89,72.92,72.73,72.89,21644.0,69.1375,69.166,68.9857,69.1375,21644.0
2018-04-09 15:00:00,72.9,72.91,72.65,72.7,16258.0,69.147,69.1565,68.9099,68.9573,16258.0
2018-04-09 15:30:00,72.69,72.72,72.26,72.31,87210.0,68.9478,68.9763,68.5399,68.5874,87210.0
2018-04-10 09:30:00,72.93,73.06,72.61,72.7,16544.0,69.1754,69.2988,68.8719,68.9573,16544.0
2018-04-10 10:00:00,72.67,72.85,72.58,72.78,9579.0,68.9288,69.0996,68.8435,69.0332,9579.0
2018-04-10 10:30:00,72.84,72.95,72.74,72.77,14172.0,69.0901,69.1944,68.9952,69.0237,14172.0
2018-04-10 11:00:00,72.76,72.94,72.7,72.71,47565.0,69.0142,69.1849,68.9573,68.9668,47565.0
2018-04-10 11:30:00,72.73,72.73,72.2,72.34,55078.0,68.9857,68.9857,68.483,68.6158,55078.0
2018-04-10 12:00:00,72.32,72.32,71.94,72.03,34051.0,68.5968,68.5968,68.2364,68.3218,34051.0
2018-04-10 12:30:00,72.02,72.22,71.98,72.09,27352.0,68.3123,68.502,68.2744,68.3787,27352.0
2018-04-10 13:00:00,72.09,72.39,72.06,72.3,34791.0,68.3787,68.6632,68.3502,68.5779,34791.0
2018-04-10 13:30:00,72.29,72.33,72.06,72.09,34289.0,68.5684,68.6063,68.3502,68.3787,34289.0
2018-04-10 14:00:00,72.11,72.22,72.0,72.11,52668.0,68.3977,68.502,68.2933,68.3977,52668.0
2018-04-10 14:30:00,72.13,72.26,71.99,72.26,131162.0,68.4166,68.5399,68.2838,68.5399,131162.0
2018-04-10 15:00:00,72.25,72.3,72.12,72.2,78042.0,68.5305,68.5779,68.4071,68.483,78042.0
2018-04-10 15:30:00,72.2,72.26,72.01,72.07,130372.0,68.483,68.5399,68.3028,68.3597,130372.0
2018-04-11 09:30:00,71.85,72.08,71.65,71.99,61025.0,68.151,68.3692,67.9613,68.2838,61025.0
2018-04-11 10:00:00,71.95,72.08,71.8,71.98,41325.0,68.2459,68.3692,68.1036,68.2744,41325.0
2018-04-11 10:30:00,71.97,72.06,71.66,71.71,32791.0,68.2649,68.3502,67.9708,68.0183,32791.0
2018-04-11 11:00:00,71.66,71.91,71.66,71.88,15191.0,67.9708,68.208,67.9708,68.1795,15191.0
2018-04-11 11:30:00,71.91,72.07,71.87,71.98,22995.0,68.208,68.3597,68.17,68.2744,22995.0
2018-04-11 12:00:00,71.98,72.3,71.98,72.3,40831.0,68.2744,68.5779,68.2744,68.5779,40831.0
2018-04-11 12:30:00,72.3,72.36,72.26,72.28,18469.0,68.5779,68.6348,68.5399,68.5589,18469.0
2018-04-11 13:00:00,72.27,72.4,72.19,72.34,20098.0,68.5494,68.6727,68.4735,68.6158,20098.0
2018-04-11 13:30:00,72.33,72.42,72.26,72.38,18261.0,68.6063,68.6917,68.5399,68.6538,18261.0
2018-04-11 14:00:00,72.39,72.41,72.14,72.14,34805.0,68.6632,68.6822,68.4261,68.4261,34805.0
2018-04-11 14:30:00,72.13,72.26,72.12,72.19,25907.0,68.4166,68.5399,68.4071,68.4735,25907.0
2018-04-11 15:00:00,72.2,72.24,72.08,72.24,33849.0,68.483,68.521,68.3692,68.521,33849.0
2018-04-11 15:30:00,72.25,72.34,72.07,72.1,95637.0,68.5305,68.6158,68.3597,68.3882,95637.0
2018-04-12 09:30:00,72.25,72.6,72.22,72.48,28083.0,68.5305,68.8624,68.502,68.7486,28083.0
2018-04-12 10:00:00,72.49,72.59,72.37,72.59,19155.0,68.7581,68.8529,68.6443,68.8529,19155.0
2018-04-12 10:30:00,72.56,72.56,72.01,72.14,22045.0,68.8245,68.8245,68.3028,68.4261,22045.0
2018-04-12 11:00:00,72.16,72.42,72.13,72.3,11993.0,68.4451,68.6917,68.4166,68.5779,11993.0
2018-04-12 11:30:00,72.29,72.31,72.18,72.2,12434.0,68.5684,68.5874,68.4641,68.483,12434.0
2018-04-12 12:00:00,72.2,72.26,72.08,72.23,15829.0,68.483,68.5399,68.3692,68.5115,15829.0
2018-04-12 12:30:00,72.25,72.39,72.23,72.35,14804.0,68.5305,68.6632,68.5115,68.6253,14804.0
2018-04-12 13:00:00,72.39,72.45,72.22,72.27,19232.0,68.6632,68.7202,68.502,68.5494,19232.0
2018-04-12 13:30:00,72.25,72.38,72.25,72.34,52373.0,68.5305,68.6538,68.5305,68.6158,52373.0
2018-04-12 14:00:00,72.35,72.47,72.33,72.47,21964.0,68.6253,68.7391,68.6063,68.7391,21964.0
2018-04-12 14:30:00,72.48,72.49,72.29,72.35,150676.0,68.7486,68.7581,68.5684,68.6253,150676.0
2018-04-12 15:00:00,72.36,72.46,72.3,72.45,31781.0,68.6348,68.7296,68.5779,68.7202,31781.0
2018-04-12 15:30:00,72.43,72.48,72.39,72.46,206465.0,68.7012,68.7486,68.6632,68.7296,206465.0
2018-04-13 09:30:00,72.69,72.97,72.58,72.72,114233.0,68.9478,69.2134,68.8435,68.9763,114233.0
2018-04-13 10:00:00,72.73,72.78,72.46,72.49,82339.0,68.9857,69.0332,68.7296,68.7581,82339.0
2018-04-13 10:30:00,72.45,72.6,72.26,72.26,63245.0,68.7202,68.8624,68.5399,68.5399,63245.0
2018-04-13 11:00:00,72.23,72.51,72.23,72.45,28589.0,68.5115,68.7771,68.5115,68.7202,28589.0
2018-04-13 11:30:00,72.45,72.57,72.42,72.49,25371.0,68.7202,68.834,68.6917,68.7581,25371.0
2018-04-13 12:00:00,72.48,72.68,72.48,72.66,88120.0,68.7486,68.9383,68.7486,68.9193,88120.0
2018-04-13 12:30:00,72.66,72.68,72.46,72.51,19232.0,68.9193,68.9383,68.7296,68.7771,19232.0
2018-04-13 13:00:00,72.53,72.68,72.52,72.66,17487.0,68.796,68.9383,68.7866,68.9193,17487.0
2018-04-13 13:30:00,72.65,72.71,72.6,72.7,20081.0,68.9099,68.9668,68.8624,68.9573,20081.0
2018-04-13 14:00:00,72.7,72.72,72.59,72.66,20713.0,68.9573,68.9763,68.8529,68.9193,20713.0
2018-04-13 14:30:00,72.64,72.78,72.64,72.73,109498.0,68.9004,69.0332,68.9004,68.9857,109498.0
2018-04-13 15:00:00,72.73,72.74,72.54,72.59,65232.0,68.9857,68.9952,68.8055,68.8529,65232.0
2018-04-13 15:30:00,72.59,72.72,72.52,72.72,171852.0,68.8529,68.9763,68.7866,68.9763,171852.0
2018-04-16 09:30:00,73.07,73.2,72.84,72.98,64831.0,69.3082,69.4315,69.0901,69.2229,64831.0
2018-04-16 10:00:00,73.0,73.2,72.97,73.09,46285.0,69.2418,69.4315,69.2134,69.3272,46285.0
2018-04-16 10:30:00,73.1,73.11,72.85,73.0,69236.0,69.3367,69.3462,69.0996,69.2418,69236.0
2018-04-16 11:00:00,73.0,73.03,72.92,72.98,19995.0,69.2418,69.2703,69.166,69.2229,19995.0
2018-04-16 11:30:00,72.97,73.16,72.97,73.13,35732.0,69.2134,69.3936,69.2134,69.3651,35732.0
2018-04-16 12:00:00,73.12,73.16,73.04,73.06,18318.0,69.3557,69.3936,69.2798,69.2988,18318.0
2018-04-16 12:30:00,73.06,73.14,73.04,73.07,21658.0,69.2988,69.3746,69.2798,69.3082,21658.0
2018-04-16 13:00:00,73.08,73.22,73.06,73.14,13222.0,69.3177,69.4505,69.2988,69.3746,13222.0
2018-04-16 13:30:00,73.14,73.19,73.11,73.12,19340.0,69.3746,69.4221,69.3462,69.3557,19340.0
2018-04-16 14:00:00,73.11,73.2,73.1,73.17,18574.0,69.3462,69.4315,69.3367,69.4031,18574.0
2018-04-16 14:30:00,73.17,73.3,73.15,73.3,8735.0,69.4031,69.5264,69.3841,69.5264,8735.0
2018-04-16 15:00:00,73.32,73.38,73.28,73.32,18373.0,69.5454,69.6023,69.5074,69.5454,18373.0
2018-04-16 15:30:00,73.31,73.45,73.31,73.34,114044.0,69.5359,69.6687,69.5359,69.5643,114044.0
2018-04-17 09:30:00,73.8,74.33,73.54,73.81,69016.0,70.0007,70.5034,69.754,70.0101,69016.0
2018-04-17 10:00:00,73.78,73.89,73.63,73.82,80620.0,69.9817,70.086,69.8394,70.0196,80620.0
2018-04-17 10:30:00,73.82,73.82,73.65,73.7,28196.0,70.0196,70.0196,69.8584,69.9058,28196.0
2018-04-17 11:00:00,73.73,73.78,73.54,73.55,64318.0,69.9343,69.9817,69.754,69.7635,64318.0
2018-04-17 11:30:00,73.58,73.58,73.42,73.48,21242.0,69.792,69.792,69.6402,69.6971,21242.0
2018-04-17 12:00:00,73.51,73.6,73.51,73.58,11085.0,69.7256,69.811,69.7256,69.792,11085.0
2018-04-17 12:30:00,73.58,73.68,73.53,73.68,19618.0,69.792,69.8868,69.7446,69.8868,19618.0
2018-04-17 13:00:00,73.66,73.76,73.65,73.73,14764.0,69.8679,69.9627,69.8584,69.9343,14764.0
2018-04-17 13:30:00,73.71,73.77,73.6,73.73,17686.0,69.9153,69.9722,69.811,69.9343,17686.0
2018-04-17 14:00:00,73.73,73.75,73.59,73.63,34442.0,69.9343,69.9532,69.8015,69.8394,34442.0
2018-04-17 14:30:00,73.63,73.71,73.6,73.66,10630.0,69.8394,69.9153,69.811,69.8679,10630.0
2018-04-17 15:00:00,73.65,73.82,73.64,73.73,83619.0,69.8584,70.0196,69.8489,69.9343,83619.0
2018-04-17 15:30:00,73.74,73.79,73.63,73.66,110039.0,69.9437,69.9912,69.8394,69.8679,110039.0
2018-04-18 09:30:00,73.32,73.59,73.18,73.18,35896.0,69.5454,69.8015,69.4126,69.4126,35896.0
2018-04-18 10:00:00,73.4,73.87,73.4,73.82,22710.0,69.6212,70.0671,69.6212,70.0196,22710.0
2018-04-18 10:30:00,73.85,73.97,73.72,73.81,26768.0,70.0481,70.1619,69.9248,70.0101,26768.0
2018-04-18 11:00:00,73.81,73.97,73.74,73.8,13436.0,70.0101,70.1619,69.9437,70.0007,13436.0
2018-04-18 11:30:00,73.8,74.0,73.76,73.96,13221.0,70.0007,70.1904,69.9627,70.1524,13221.0
2018-04-18 12:00:00,73.96,74.06,73.9,74.06,15266.0,70.1524,70.2473,70.0955,70.2473,15266.0
2018-04-18 12:30:00,74.08,74.12,74.05,74.08,17531.0,70.2662,70.3042,70.2378,70.2662,17531.0
2018-04-18 13:00:00,74.09,74.1,73.99,74.01,12373.0,70.2757,70.2852,70.1809,70.1998,12373.0
2018-04-18 13:30:00,74.01,74.06,73.99,73.99,17765.0,70.1998,70.2473,70.1809,70.1809,17765.0
2018-04-18 14:00:00,73.96,74.13,73.94,74.1,37808.0,70.1524,70.3137,70.1334,70.2852,37808.0
2018-04-18 14:30:00,74.1,74.16,74.02,74.05,30357.0,70.2852,70.3421,70.2093,70.2378,30357.0
2018-04-18 15:00:00,74.06,74.06,73.94,73.98,16308.0,70.2473,70.2473,70.1334,70.1714,16308.0
2018-04-18 15:30:00,74.0,74.07,73.9,73.9,101417.0,70.1904,70.2568,70.0955,70.0955,101417.0
2018-04-19 09:30:00,73.84,73.99,73.73,73.94,22015.0,70.0386,70.1809,69.9343,70.1334,22015.0
2018-04-19 10:00:00,73.92,74.25,73.92,74.23,162075.0,70.1145,70.4275,70.1145,70.4085,162075.0
2018-04-19 10:30:00,74.25,74.36,74.22,74.3,27468.0,70.4275,70.5318,70.399,70.4749,27468.0
2018-04-19 11:00:00,74.3,74.4,74.27,74.35,21311.0,70.4749,70.5698,70.4465,70.5223,21311.0
2018-04-19 11:30:00,74.38,74.38,73.96,74.01,34820.0,70.5508,70.5508,70.1524,70.1998,34820.0
2018-04-19 12:00:00,74.03,74.03,73.85,73.88,18367.0,70.2188,70.2188,70.0481,70.0765,18367.0
2018-04-19 12:30:00,73.88,73.98,73.82,73.84,18198.0,70.0765,70.1714,70.0196,70.0386,18198.0
2018-04-19 13:00:00,73.83,73.93,73.79,73.82,26335.0,70.0291,70.124,69.9912,70.0196,26335.0
2018-04-19 13:30:00,73.81,73.97,73.81,73.88,16791.0,70.0101,70.1619,70.0101,70.0765,16791.0
2018-04-19 14:00:00,73.88,73.89,73.81,73.89,16620.0,70.0765,70.086,70.0101,70.086,16620.0
2018-04-19 14:30:00,73.9,73.9,73.72,73.73,13048.0,70.0955,70.0955,69.9248,69.9343,13048.0
2018-04-19 15:00:00,73.72,73.77,73.67,73.75,35029.0,69.9248,69.9722,69.8773,69.9532,35029.0
2018-04-19 15:30:00,73.75,73.93,73.74,73.93,93041.0,69.9532,70.124,69.9437,70.124,93041.0
2018-04-20 09:30:00,73.57,74.28,73.57,74.2,93812.0,69.7825,70.4559,69.7825,70.3801,93812.0
2018-04-20 10:00:00,74.23,74.23,74.01,74.07,32323.0,70.4085,70.4085,70.1998,70.2568,32323.0
2018-04-20 10:30:00,74.07,74.33,74.02,74.09,31865.0,70.2568,70.5034,70.2093,70.2757,31865.0
2018-04-20 11:00:00,74.06,74.06,73.76,73.86,44338.0,70.2473,70.2473,69.9627,70.0576,44338.0
2018-04-20 11:30:00,73.85,74.1,73.84,73.87,24531.0,70.0481,70.2852,70.0386,70.0671,24531.0
2018-04-20 12:00:00,73.87,73.94,73.75,73.93,36510.0,70.0671,70.1334,69.9532,70.124,36510.0
2018-04-20 12:30:00,73.92,73.94,73.74,73.79,27379.0,70.1145,70.1334,69.9437,69.9912,27379.0
2018-04-20 13:00:00,73.76,73.8,73.72,73.8,17704.0,69.9627,70.0007,69.9248,70.0007,17704.0
2018-04-20 13:30:00,73.77,73.77,73.71,73.75,25245.0,69.9722,69.9722,69.9153,69.9532,25245.0
2018-04-20 14:00:00,73.75,73.75,73.54,73.68,50139.0,69.9532,69.9532,69.754,69.8868,50139.0
2018-04-20 14:30:00,73.67,73.7,73.51,73.59,104435.0,69.8773,69.9058,69.7256,69.8015,104435.0
2018-04-20 15:00:00,73.58,73.61,73.48,73.56,50381.0,69.792,69.8204,69.6971,69.773,50381.0
2018-04-20 15:30:00,73.53,73.72,73.53,73.7,130778.0,69.7446,69.9248,69.7446,69.9058,130778.0
2018-04-23 09:30:00,73.66,74.01,73.66,73.97,81748.0,69.8679,70.1998,69.8679,70.1619,81748.0
2018-04-23 10:00:00,73.96,74.08,73.83,73.99,67209.0,70.1524,70.2662,70.0291,70.1809,67209.0
2018-04-23 10:30:00,74.01,74.02,73.78,73.79,35859.0,70.1998,70.2093,69.9817,69.9912,35859.0
2018-04-23 11:00:00,73.77,73.99,73.77,73.81,64098.0,69.9722,70.1809,69.9722,70.0101,64098.0
2018-04-23 11:30:00,73.8,73.8,73.56,73.65,25081.0,70.0007,70.0007,69.773,69.8584,25081.0
2018-04-23 12:00:00,73.65,73.69,73.4,73.44,25793.0,69.8584,69.8963,69.6212,69.6592,25793.0
2018-04-23 12:30:00,73.43,73.46,73.25,73.3,12051.0,69.6497,69.6782,69.479,69.5264,12051.0
2018-04-23 13:00:00,73.28,73.36,73.27,73.36,20811.0,69.5074,69.5833,69.4979,69.5833,20811.0
2018-04-23 13:30:00,73.33,73.5,73.33,73.5,20317.0,69.5549,69.7161,69.5549,69.7161,20317.0
2018-04-23 14:00:00,73.51,73.52,73.22,73.27,34186.0,69.7256,69.7351,69.4505,69.4979,34186.0
2018-04-23 14:30:00,73.26,73.31,73.14,73.15,21076.0,69.4885,69.5359,69.3746,69.3841,21076.0
2018-04-23 15:00:00,73.15,73.35,73.15,73.34,38204.0,69.3841,69.5738,69.3841,69.5643,38204.0
2018-04-23 15:30:00,73.35,73.39,72.81,73.36,81846.0,69.5738,69.6118,69.0616,69.5833,81846.0
2018-04-24 09:30:00,73.58,73.84,73.09,73.16,39319.0,69.792,70.0386,69.3272,69.3936,39319.0
2018-04-24 10:00:00,73.13,73.48,73.13,73.14,51410.0,69.3651,69.6971,69.3651,69.3746,51410.0
2018-04-24 10:30:00,73.17,73.39,73.0,73.37,29743.0,69.4031,69.6118,69.2418,69.5928,29743.0
2018-04-24 11:00:00,73.38,73.48,73.29,73.46,40365.0,69.6023,69.6971,69.5169,69.6782,40365.0
2018-04-24 11:30:00,73.45,73.58,73.3,73.37,20700.0,69.6687,69.792,69.5264,69.5928,20700.0
2018-04-24 12:00:00,73.34,73.46,73.24,73.35,24387.0,69.5643,69.6782,69.4695,69.5738,24387.0
2018-04-24 12:30:00,73.38,73.38,73.15,73.19,17212.0,69.6023,69.6023,69.3841,69.4221,17212.0
2018-04-24 13:00:00,73.19,73.29,73.13,73.17,18743.0,69.4221,69.5169,69.3651,69.4031,18743.0
2018-04-24 13:30:00,73.17,73.18,72.82,72.83,20794.0,69.4031,69.4126,69.0711,69.0806,20794.0
2018-04-24 14:00:00,72.82,72.93,72.58,72.59,25434.0,69.0711,69.1754,68.8435,68.8529,25434.0
2018-04-24 14:30:00,72.59,72.69,72.47,72.62,30868.0,68.8529,68.9478,68.7391,68.8814,30868.0
2018-04-24 15:00:00,72.63,72.86,72.61,72.79,33424.0,68.8909,69.109,68.8719,69.0427,33424.0
2018-04-24 15:30:00,72.78,72.78,72.47,72.66,120780.0,69.0332,69.0332,68.7391,68.9193,120780.0
2018-04-25 09:30:00,72.53,72.53,71.93,72.34,40918.0,68.796,68.796,68.2269,68.6158,40918.0
2018-04-25 10:00:00,72.34,72.5,72.3,72.48,51852.0,68.6158,68.7676,68.5779,68.7486,51852.0
2018-04-25 10:30:00,72.43,72.69,72.43,72.5,27017.0,68.7012,68.9478,68.7012,68.7676,27017.0
2018-04-25 11:00:00,72.49,72.51,72.12,72.17,34651.0,68.7581,68.7771,68.4071,68.4546,34651.0
2018-04-25 11:30:00,72.18,72.25,72.02,72.02,17500.0,68.4641,68.5305,68.3123,68.3123,17500.0
2018-04-25 12:00:00,72.06,72.21,72.06,72.2,14440.0,68.3502,68.4925,68.3502,68.483,14440.0
2018-04-25 12:30:00,72.19,72.38,72.18,72.37,19779.0,68.4735,68.6538,68.4641,68.6443,19779.0
2018-04-25 13:00:00,72.39,72.44,72.37,72.42,11079.0,68.6632,68.7107,68.6443,68.6917,11079.0
2018-04-25 13:30:00,72.44,72.51,72.39,72.42,16881.0,68.7107,68.7771,68.6632,68.6917,16881.0
2018-04-25 14:00:00,72.42,72.45,72.3,72.45,23123.0,68.6917,68.7202,68.5779,68.7202,23123.0
2018-04-25 14:30:00,72.45,72.6,72.43,72.57,30431.0,68.7202,68.8624,68.7012,68.834,30431.0
2018-04-25 15:00:00,72.56,72.63,72.47,72.51,34368.0,68.8245,68.8909,68.7391,68.7771,34368.0
2018-04-25 15:30:00,72.5,72.56,72.4,72.48,81234.0,68.7676,68.8245,68.6727,68.7486,81234.0
2018-04-26 09:30:00,72.7,72.91,72.53,72.88,23462.0,68.9573,69.1565,68.796,69.128,23462.0
2018-04-26 10:00:00,72.91,73.1,72.81,72.93,21833.0,69.1565,69.3367,69.0616,69.1754,21833.0
2018-04-26 10:30:00,72.95,73.12,72.94,73.12,18358.0,69.1944,69.3557,69.1849,69.3557,18358.0
2018-04-26 11:00:00,73.11,73.23,72.95,72.97,11676.0,69.3462,69.46,69.1944,69.2134,11676.0
2018-04-26 11:30:00,72.95,72.95,72.65,72.65,15671.0,69.1944,69.1944,68.9099,68.9099,15671.0
2018-04-26 12:00:00,72.66,72.8,72.65,72.8,19586.0,68.9193,69.0521,68.9099,69.0521,19586.0
2018-04-26 12:30:00,72.79,72.88,72.79,72.84,8471.0,69.0427,69.128,69.0427,69.0901,8471.0
2018-04-26 13:00:00,72.84,72.99,72.83,72.96,9739.0,69.0901,69.2324,69.0806,69.2039,9739.0
2018-04-26 13:30:00,72.97,73.04,72.92,73.04,6104.0,69.2134,69.2798,69.166,69.2798,6104.0
2018-04-26 14:00:00,73.04,73.14,73.03,73.05,12475.0,69.2798,69.3746,69.2703,69.2893,12475.0
2018-04-26 14:30:00,73.06,73.19,73.0,73.11,19836.0,69.2988,69.4221,69.2418,69.3462,19836.0
2018-04-26 15:00:00,73.12,73.21,73.01,73.01,14342.0,69.3557,69.441,69.2513,69.2513,14342.0
2018-04-26 15:30:00,73.01,73.09,72.9,72.9,66851.0,69.2513,69.3272,69.147,69.147,66851.0
2018-04-27 09:30:00,72.89,73.78,72.89,73.75,92505.0,69.1375,69.9817,69.1375,69.9532,92505.0
2018-04-27 10:00:00,73.73,73.86,73.5,73.51,28446.0,69.9343,70.0576,69.7161,69.7256,28446.0
2018-04-27 10:30:00,73.49,73.52,73.31,73.42,18465.0,69.7066,69.7351,69.5359,69.6402,18465.0
2018-04-27 11:00:00,73.46,73.61,73.44,73.52,12742.0,69.6782,69.8204,69.6592,69.7351,12742.0
2018-04-27 11:30:00,73.52,73.53,73.31,73.43,11232.0,69.7351,69.7446,69.5359,69.6497,11232.0
2018-04-27 12:00:00,73.4,73.51,73.29,73.42,9625.0,69.6212,69.7256,69.5169,69.6402,9625.0
2018-04-27 12:30:00,73.39,73.42,73.2,73.34,13134.0,69.6118,69.6402,69.4315,69.5643,13134.0
2018-04-27 13:00:00,73.31,73.36,73.22,73.27,8215.0,69.5359,69.5833,69.4505,69.4979,8215.0
2018-04-27 13:30:00,73.27,73.31,73.23,73.3,8741.0,69.4979,69.5359,69.46,69.5264,8741.0
2018-04-27 14:00:00,73.31,73.39,73.28,73.34,12095.0,69.5359,69.6118,69.5074,69.5643,12095.0
2018-04-27 14:30:00,73.35,73.39,73.3,73.39,29038.0,69.5738,69.6118,69.5264,69.6118,29038.0
2018-04-27 15:00:00,73.38,73.44,73.31,73.34,22817.0,69.6023,69.6592,69.5359,69.5643,22817.0
2018-04-27 15:30:00,73.33,73.35,73.23,73.3,80899.0,69.5549,69.5738,69.46,69.5264,80899.0
2018-04-30 09:30:00,73.62,73.84,73.55,73.56,25497.0,69.8299,70.0386,69.7635,69.773,25497.0
2018-04-30 10:00:00,73.55,73.61,73.4,73.5,35600.0,69.7635,69.8204,69.6212,69.7161,35600.0
2018-04-30 10:30:00,73.49,73.49,73.29,73.29,44990.0,69.7066,69.7066,69.5169,69.5169,44990.0
2018-04-30 11:00:00,73.29,73.45,73.22,73.31,122100.0,69.5169,69.6687,69.4505,69.5359,122100.0
2018-04-30 11:30:00,73.31,73.33,73.03,73.03,37021.0,69.5359,69.5549,69.2703,69.2703,37021.0
2018-04-30 12:00:00,73.05,73.05,72.97,72.99,43011.0,69.2893,69.2893,69.2134,69.2324,43011.0
2018-04-30 12:30:00,72.99,73.01,72.78,72.79,16106.0,69.2324,69.2513,69.0332,69.0427,16106.0
2018-04-30 13:00:00,72.8,72.84,72.72,72.82,33582.0,69.0521,69.0901,68.9763,69.0711,33582.0
2018-04-30 13:30:00,72.82,72.91,72.8,72.84,13308.0,69.0711,69.1565,69.0521,69.0901,13308.0
2018-04-30 14:00:00,72.83,72.87,72.63,72.65,33636.0,69.0806,69.1185,68.8909,68.9099,33636.0
2018-04-30 14:30:00,72.64,72.7,72.48,72.57,24503.0,68.9004,68.9573,68.7486,68.834,24503.0
2018-04-30 15:00:00,72.58,72.65,72.5,72.55,35764.0,68.8435,68.9099,68.7676,68.815,35764.0
2018-04-30 15:30:00,72.56,72.65,72.3,72.3,233025.0,68.8245,68.9099,68.5779,68.5779,233025.0
2018-05-01 09:30:00,72.22,72.45,72.18,72.2,24724.0,68.502,68.7202,68.4641,68.483,24724.0
2018-05-01 10:00:00,72.19,72.19,71.93,71.99,32733.0,68.4735,68.4735,68.2269,68.2838,32733.0
2018-05-01 10:30:00,71.98,71.99,71.71,71.74,70608.0,68.2744,68.2838,68.0183,68.0467,70608.0
2018-05-01 11:00:00,71.74,71.83,71.61,71.81,71899.0,68.0467,68.1321,67.9234,68.1131,71899.0
2018-05-01 11:30:00,71.8,71.98,71.76,71.8,37370.0,68.1036,68.2744,68.0657,68.1036,37370.0
2018-05-01 12:00:00,71.77,71.83,71.71,71.76,50645.0,68.0752,68.1321,68.0183,68.0657,50645.0
2018-05-01 12:30:00,71.78,71.83,71.71,71.73,25989.0,68.0846,68.1321,68.0183,68.0372,25989.0
2018-05-01 13:00:00,71.73,71.73,71.51,71.51,53123.0,68.0372,68.0372,67.8285,67.8285,53123.0
2018-05-01 13:30:00,71.52,71.83,71.52,71.83,33909.0,67.838,68.1321,67.838,68.1321,33909.0
2018-05-01 14:00:00,71.81,72.01,71.81,72.0,67604.0,68.1131,68.3028,68.1131,68.2933,67604.0
2018-05-01 14:30:00,72.01,72.18,71.98,72.08,45274.0,68.3028,68.4641,68.2744,68.3692,45274.0
2018-05-01 15:00:00,72.09,72.16,71.92,72.03,60442.0,68.3787,68.4451,68.2174,68.3218,60442.0
2018-05-01 15:30:00,72.03,72.12,71.97,71.99,146936.0,68.3218,68.4071,68.2649,68.2838,146936.0
2018-05-02 09:30:00,72.07,72.48,71.88,71.91,31034.0,68.3597,68.7486,68.1795,68.208,31034.0
2018-05-02 10:00:00,71.89,72.18,71.81,72.06,26568.0,68.189,68.4641,68.1131,68.3502,26568.0
2018-05-02 10:30:00,72.07,72.25,72.04,72.06,23464.0,68.3597,68.5305,68.3313,68.3502,23464.0
2018-05-02 11:00:00,72.06,72.26,72.06,72.11,22221.0,68.3502,68.5399,68.3502,68.3977,22221.0
2018-05-02 11:30:00,72.11,72.11,71.9,72.02,27258.0,68.3977,68.3977,68.1985,68.3123,27258.0
2018-05-02 12:00:00,72.0,72.07,71.97,72.06,19241.0,68.2933,68.3597,68.2649,68.3502,19241.0
2018-05-02 12:30:00,72.06,72.12,72.04,72.1,51948.0,68.3502,68.4071,68.3313,68.3882,51948.0
2018-05-02 13:00:00,72.09,72.1,71.96,71.99,30030.0,68.3787,68.3882,68.2554,68.2838,30030.0
2018-05-02 13:30:00,71.98,72.04,71.87,72.04,25048.0,68.2744,68.3313,68.17,68.3313,25048.0
2018-05-02 14:00:00,72.02,72.21,72.02,72.06,35700.0,68.3123,68.4925,68.3123,68.3502,35700.0
2018-05-02 14:30:00,72.06,72.11,71.91,71.96,54764.0,68.3502,68.3977,68.208,68.2554,54764.0
2018-05-02 15:00:00,71.97,72.01,71.73,71.76,76352.0,68.2649,68.3028,68.0372,68.0657,76352.0
2018-05-02 15:30:00,71.75,71.77,71.57,71.6,256531.0,68.0562,68.0752,67.8855,67.9139,256531.0
2018-05-03 09:30:00,71.29,72.72,71.29,72.69,125243.0,67.6199,68.9763,67.6199,68.9478,125243.0
2018-05-03 10:00:00,72.74,72.93,72.6,72.7,62425.0,68.9952,69.1754,68.8624,68.9573,62425.0
2018-05-03 10:30:00,72.72,72.73,71.92,72.1,75633.0,68.9763,68.9857,68.2174,68.3882,75633.0
2018-05-03 11:00:00,72.1,72.81,72.1,72.69,54347.0,68.3882,69.0616,68.3882,68.9478,54347.0
2018-05-03 11:30:00,72.66,73.53,72.65,73.27,124458.0,68.9193,69.7446,68.9099,69.4979,124458.0
2018-05-03 12:00:00,73.27,73.56,73.25,73.47,78307.0,69.4979,69.773,69.479,69.6876,78307.0
2018-05-03 12:30:00,73.49,73.64,73.32,73.64,99422.0,69.7066,69.8489,69.5454,69.8489,99422.0
2018-05-03 13:00:00,73.6,73.84,73.47,73.66,31774.0,69.811,70.0386,69.6876,69.8679,31774.0
2018-05-03 13:30:00,73.66,73.88,73.66,73.7,35980.0,69.8679,70.0765,69.8679,69.9058,35980.0
2018-05-03 14:00:00,73.7,73.84,73.61,73.84,52181.0,69.9058,70.0386,69.8204,70.0386,52181.0
2018-05-03 14:30:00,73.86,73.97,73.69,73.73,61855.0,70.0576,70.1619,69.8963,69.9343,61855.0
2018-05-03 15:00:00,73.75,73.75,73.53,73.69,71577.0,69.9532,69.9532,69.7446,69.8963,71577.0
2018-05-03 15:30:00,73.7,73.78,73.48,73.63,205140.0,69.9058,69.9817,69.6971,69.8394,205140.0
2018-05-04 09:30:00,74.3,74.3,73.52,73.83,50262.0,70.4749,70.4749,69.7351,70.0291,50262.0
2018-05-04 10:00:00,73.86,73.92,73.59,73.83,40052.0,70.0576,70.1145,69.8015,70.0291,40052.0
2018-05-04 10:30:00,73.83,74.14,73.7,73.83,87261.0,70.0291,70.3232,69.9058,70.0291,87261.0
2018-05-04 11:00:00,73.83,73.84,73.57,73.78,29152.0,70.0291,70.0386,69.7825,69.9817,29152.0
2018-05-04 11:30:00,73.77,73.89,73.62,73.85,27378.0,69.9722,70.086,69.8299,70.0481,27378.0
2018-05-04 12:00:00,73.87,73.95,73.79,73.95,20656.0,70.0671,70.1429,69.9912,70.1429,20656.0
2018-05-04 12:30:00,73.95,73.96,73.84,73.91,26877.0,70.1429,70.1524,70.0386,70.105,26877.0
2018-05-04 13:00:00,73.91,74.08,73.9,74.08,34534.0,70.105,70.2662,70.0955,70.2662,34534.0
2018-05-04 13:30:00,74.09,74.31,74.07,74.31,20246.0,70.2757,70.4844,70.2568,70.4844,20246.0
2018-05-04 14:00:00,74.31,74.5,74.27,74.46,33431.0,70.4844,70.6646,70.4465,70.6267,33431.0
2018-05-04 14:30:00,74.47,74.49,74.36,74.45,57751.0,70.6362,70.6551,70.5318,70.6172,57751.0
2018-05-04 15:00:00,74.45,74.5,74.34,74.42,47521.0,70.6172,70.6646,70.5129,70.5887,47521.0
2018-05-04 15:30:00,74.43,74.45,74.28,74.37,122949.0,70.5982,70.6172,70.4559,70.5413,122949.0
2018-05-07 09:30:00,74.25,74.36,73.91,74.25,61580.0,70.4275,70.5318,70.105,70.4275,61580.0
2018-05-07 10:00:00,74.27,74.42,74.2,74.3,47434.0,70.4465,70.5887,70.3801,70.4749,47434.0
2018-05-07 10:30:00,74.29,74.48,74.28,74.41,34008.0,70.4654,70.6456,70.4559,70.5793,34008.0
2018-05-07 11:00:00,74.42,74.44,74.32,74.41,21105.0,70.5887,70.6077,70.4939,70.5793,21105.0
2018-05-07 11:30:00,74.42,74.54,74.33,74.5,20332.0,70.5887,70.7026,70.5034,70.6646,20332.0
2018-05-07 12:00:00,74.51,74.78,74.5,74.75,29311.0,70.6741,70.9302,70.6646,70.9017,29311.0
2018-05-07 12:30:00,74.77,74.83,74.72,74.83,13564.0,70.9207,70.9776,70.8733,70.9776,13564.0
2018-05-07 13:00:00,74.84,74.85,74.7,74.78,14796.0,70.9871,70.9966,70.8543,70.9302,14796.0
2018-05-07 13:30:00,74.8,74.88,74.77,74.86,18983.0,70.9492,71.0251,70.9207,71.0061,18983.0
2018-05-07 14:00:00,74.86,75.01,74.85,74.97,44066.0,71.0061,71.1484,70.9966,71.1104,44066.0
2018-05-07 14:30:00,74.96,74.99,74.78,74.79,30646.0,71.1009,71.1294,70.9302,70.9397,30646.0
2018-05-07 15:00:00,74.78,74.81,74.69,74.79,57203.0,70.9302,70.9587,70.8448,70.9397,57203.0
2018-05-07 15:30:00,74.78,74.98,74.76,74.96,94814.0,70.9302,71.1199,70.9112,71.1009,94814.0
2018-05-08 09:30:00,74.67,74.95,74.49,74.62,29892.0,70.8259,71.0915,70.6551,70.7784,29892.0
2018-05-08 10:00:00,74.64,74.85,74.64,74.73,20484.0,70.7974,70.9966,70.7974,70.8828,20484.0
2018-05-08 10:30:00,74.73,74.83,74.55,74.57,14290.0,70.8828,70.9776,70.712,70.731,14290.0
2018-05-08 11:00:00,74.56,74.71,74.53,74.64,19261.0,70.7215,70.8638,70.6931,70.7974,19261.0
2018-05-08 11:30:00,74.67,74.67,74.49,74.53,12586.0,70.8259,70.8259,70.6551,70.6931,12586.0
2018-05-08 12:00:00,74.54,74.55,74.4,74.43,15423.0,70.7026,70.712,70.5698,70.5982,15423.0
2018-05-08 12:30:00,74.43,74.55,74.41,74.41,44778.0,70.5982,70.712,70.5793,70.5793,44778.0
2018-05-08 13:00:00,74.37,74.63,74.37,74.63,18747.0,70.5413,70.7879,70.5413,70.7879,18747.0
2018-05-08 13:30:00,74.63,74.66,74.58,74.63,20278.0,70.7879,70.8164,70.7405,70.7879,20278.0
2018-05-08 14:00:00,74.64,74.85,74.64,74.76,17219.0,70.7974,70.9966,70.7974,70.9112,17219.0
2018-05-08 14:30:00,74.77,74.8,74.54,74.65,20067.0,70.9207,70.9492,70.7026,70.8069,20067.0
2018-05-08 15:00:00,74.63,74.81,74.58,74.76,39831.0,70.7879,70.9587,70.7405,70.9112,39831.0
2018-05-08 15:30:00,74.76,74.9,74.75,74.8,86596.0,70.9112,71.044,70.9017,70.9492,86596.0
2018-05-09 09:30:00,74.99,74.99,74.52,74.65,22618.0,71.1294,71.1294,70.6836,70.8069,22618.0
2018-05-09 10:00:00,74.67,74.88,74.58,74.72,17016.0,70.8259,71.0251,70.7405,70.8733,17016.0
2018-05-09 10:30:00,74.74,74.81,74.7,74.77,15091.0,70.8923,70.9587,70.8543,70.9207,15091.0
2018-05-09 11:00:00,74.8,74.97,74.78,74.94,13119.0,70.9492,71.1104,70.9302,71.082,13119.0
2018-05-09 11:30:00,74.94,74.99,74.89,74.95,28604.0,71.082,71.1294,71.0345,71.0915,28604.0
2018-05-09 12:00:00,74.94,75.0,74.86,74.94,42662.0,71.082,71.1389,71.0061,71.082,42662.0
2018-05-09 12:30:00,74.94,75.02,74.91,74.97,22003.0,71.082,71.1578,71.0535,71.1104,22003.0
2018-05-09 13:00:00,74.96,75.08,74.93,75.05,16065.0,71.1009,71.2148,71.0725,71.1863,16065.0
2018-05-09 13:30:00,75.04,75.16,75.04,75.08,41068.0,71.1768,71.2906,71.1768,71.2148,41068.0
2018-05-09 14:00:00,75.09,75.34,75.08,75.3,37964.0,71.2242,71.4614,71.2148,71.4234,37964.0
2018-05-09 14:30:00,75.31,75.59,75.27,75.46,38482.0,71.4329,71.6985,71.395,71.5752,38482.0
2018-05-09 15:00:00,75.46,75.53,75.43,75.53,54961.0,71.5752,71.6416,71.5467,71.6416,54961.0
2018-05-09 15:30:00,75.53,75.64,75.25,75.62,182212.0,71.6416,71.7459,71.376,71.727,182212.0
2018-05-10 09:30:00,75.86,76.28,75.86,76.2,188750.0,71.9546,72.353,71.9546,72.2771,188750.0
2018-05-10 10:00:00,76.18,76.48,76.07,76.25,49091.0,72.2581,72.5427,72.1538,72.3245,49091.0
2018-05-10 10:30:00,76.23,76.37,76.18,76.2,66017.0,72.3056,72.4383,72.2581,72.2771,66017.0
2018-05-10 11:00:00,76.2,76.41,76.17,76.37,57603.0,72.2771,72.4763,72.2486,72.4383,57603.0
2018-05-10 11:30:00,76.4,76.44,76.27,76.35,39022.0,72.4668,72.5047,72.3435,72.4194,39022.0
2018-05-10 12:00:00,76.36,76.38,76.29,76.29,32898.0,72.4289,72.4478,72.3625,72.3625,32898.0
2018-05-10 12:30:00,76.29,76.3,76.06,76.06,20842.0,72.3625,72.372,72.1443,72.1443,20842.0
2018-05-10 13:00:00,76.07,76.25,76.07,76.19,22854.0,72.1538,72.3245,72.1538,72.2676,22854.0
2018-05-10 13:30:00,76.19,76.21,76.05,76.09,21634.0,72.2676,72.2866,72.1348,72.1728,21634.0
2018-05-10 14:00:00,76.1,76.26,76.05,76.15,34403.0,72.1822,72.334,72.1348,72.2297,34403.0
2018-05-10 14:30:00,76.16,76.17,75.95,76.12,47773.0,72.2392,72.2486,72.04,72.2012,47773.0
2018-05-10 15:00:00,76.14,76.19,76.07,76.12,36178.0,72.2202,72.2676,72.1538,72.2012,36178.0
2018-05-10 15:30:00,76.1,76.1,75.96,76.04,97660.0,72.1822,72.1822,72.0495,72.1253,97660.0
2018-05-11 09:30:00,76.19,76.44,75.82,76.32,21174.0,72.2676,72.5047,71.9167,72.3909,21174.0
2018-05-11 10:00:00,76.33,76.34,76.02,76.02,14751.0,72.4004,72.4099,72.1064,72.1064,14751.0
2018-05-11 10:30:00,76.04,76.24,75.99,76.22,15078.0,72.1253,72.315,72.0779,72.2961,15078.0
2018-05-11 11:00:00,76.23,76.29,76.09,76.29,16375.0,72.3056,72.3625,72.1728,72.3625,16375.0
2018-05-11 11:30:00,76.32,76.32,76.13,76.23,19177.0,72.3909,72.3909,72.2107,72.3056,19177.0
2018-05-11 12:00:00,76.24,76.29,75.91,75.91,23877.0,72.315,72.3625,72.002,72.002,23877.0
2018-05-11 12:30:00,75.93,76.01,75.82,76.0,22653.0,72.021,72.0969,71.9167,72.0874,22653.0
2018-05-11 13:00:00,75.98,75.98,75.81,75.9,15670.0,72.0684,72.0684,71.9072,71.9925,15670.0
2018-05-11 13:30:00,75.9,75.97,75.73,75.73,17433.0,71.9925,72.0589,71.8313,71.8313,17433.0
2018-05-11 14:00:00,75.72,75.73,75.62,75.64,26137.0,71.8218,71.8313,71.727,71.7459,26137.0
2018-05-11 14:30:00,75.65,75.76,75.55,75.68,22600.0,71.7554,71.8598,71.6606,71.7839,22600.0
2018-05-11 15:00:00,75.66,75.81,75.63,75.79,26589.0,71.7649,71.9072,71.7364,71.8882,26589.0
2018-05-11 15:30:00,75.79,75.8,75.6,75.69,90295.0,71.8882,71.8977,71.708,71.7934,90295.0
2018-05-14 09:30:00,75.85,76.0,75.57,75.82,30811.0,71.9451,72.0874,71.6795,71.9167,30811.0
2018-05-14 10:00:00,75.82,75.97,75.76,75.97,28006.0,71.9167,72.0589,71.8598,72.0589,28006.0
2018-05-14 10:30:00,75.97,76.0,75.78,75.82,18098.0,72.0589,72.0874,71.8787,71.9167,18098.0
2018-05-14 11:00:00,75.8,75.84,75.71,75.72,18048.0,71.8977,71.9356,71.8123,71.8218,18048.0
2018-05-14 11:30:00,75.73,75.9,75.7,75.9,21800.0,71.8313,71.9925,71.8028,71.9925,21800.0
2018-05-14 12:00:00,75.89,75.96,75.81,75.81,11659.0,71.9831,72.0495,71.9072,71.9072,11659.0
2018-05-14 12:30:00,75.81,75.81,75.52,75.52,13865.0,71.9072,71.9072,71.6321,71.6321,13865.0
2018-05-14 13:00:00,75.52,75.61,75.44,75.44,10254.0,71.6321,71.7175,71.5562,71.5562,10254.0
2018-05-14 13:30:00,75.43,75.5,75.41,75.49,11410.0,71.5467,71.6131,71.5278,71.6037,11410.0
2018-05-14 14:00:00,75.49,75.49,75.22,75.3,18285.0,71.6037,71.6037,71.3476,71.4234,18285.0
2018-05-14 14:30:00,75.3,75.33,75.27,75.27,25415.0,71.4234,71.4519,71.395,71.395,25415.0
2018-05-14 15:00:00,75.28,75.44,75.27,75.41,29396.0,71.4045,71.5562,71.395,71.5278,29396.0
2018-05-14 15:30:00,75.39,75.41,75.21,75.25,118440.0,71.5088,71.5278,71.3381,71.376,118440.0
2018-05-15 09:30:00,74.99,74.99,74.31,74.35,38193.0,71.2623,71.2623,70.6161,70.6541,38193.0
2018-05-15 10:00:00,74.38,74.73,74.38,74.6,49109.0,70.6826,71.0152,70.6826,70.8917,49109.0
2018-05-15 10:30:00,74.6,75.0,74.59,74.96,49662.0,70.8917,71.2718,70.8822,71.2338,49662.0
2018-05-15 11:00:00,74.95,74.99,74.72,74.86,50118.0,71.2243,71.2623,71.0057,71.1388,50118.0
2018-05-15 11:30:00,74.86,74.97,74.83,74.88,15009.0,71.1388,71.2433,71.1103,71.1578,15009.0
2018-05-15 12:00:00,74.84,74.84,74.69,74.77,12238.0,71.1198,71.1198,70.9772,71.0532,12238.0
2018-05-15 12:30:00,74.77,74.79,74.64,74.68,37158.0,71.0532,71.0723,70.9297,70.9677,37158.0
2018-05-15 13:00:00,74.68,74.72,74.65,74.69,18175.0,70.9677,71.0057,70.9392,70.9772,18175.0
2018-05-15 13:30:00,74.71,74.81,74.63,74.69,10969.0,70.9962,71.0913,70.9202,70.9772,10969.0
2018-05-15 14:00:00,74.72,74.78,74.69,74.78,12013.0,71.0057,71.0627,70.9772,71.0627,12013.0
2018-05-15 14:30:00,74.79,74.93,74.76,74.81,18446.0,71.0723,71.2053,71.0437,71.0913,18446.0
2018-05-15 15:00:00,74.81,74.84,74.76,74.78,19858.0,71.0913,71.1198,71.0437,71.0627,19858.0
2018-05-15 15:30:00,74.77,75.03,74.76,74.94,79472.0,71.0532,71.3003,71.0437,71.2148,79472.0
2018-05-16 09:30:00,74.98,75.31,74.98,75.28,16055.0,71.2528,71.5664,71.2528,71.5379,16055.0
2018-05-16 10:00:00,75.23,75.5,75.17,75.18,34280.0,71.4904,71.747,71.4334,71.4429,34280.0
2018-05-16 10:30:00,75.21,75.23,74.96,74.97,15349.0,71.4714,71.4904,71.2338,71.2433,15349.0
2018-05-16 11:00:00,74.95,74.98,74.84,74.91,7248.0,71.2243,71.2528,71.1198,71.1863,7248.0
2018-05-16 11:30:00,74.93,75.11,74.92,75.11,18048.0,71.2053,71.3763,71.1958,71.3763,18048.0
2018-05-16 12:00:00,75.15,75.38,75.11,75.37,14845.0,71.4144,71.6329,71.3763,71.6234,14845.0
2018-05-16 12:30:00,75.36,75.46,75.32,75.35,16860.0,71.6139,71.7089,71.5759,71.6044,16860.0
2018-05-16 13:00:00,75.38,75.38,75.22,75.32,14215.0,71.6329,71.6329,71.4809,71.5759,14215.0
2018-05-16 13:30:00,75.32,75.35,75.26,75.35,23438.0,71.5759,71.6044,71.5189,71.6044,23438.0
2018-05-16 14:00:00,75.33,75.38,75.22,75.26,15045.0,71.5854,71.6329,71.4809,71.5189,15045.0
2018-05-16 14:30:00,75.24,75.3,75.08,75.29,27719.0,71.4999,71.5569,71.3478,71.5474,27719.0
2018-05-16 15:00:00,75.28,75.36,75.2,75.35,33860.0,71.5379,71.6139,71.4619,71.6044,33860.0
2018-05-16 15:30:00,75.36,75.45,75.26,75.3,121919.0,71.6139,71.6994,71.5189,71.5569,121919.0
2018-05-17 09:30:00,75.19,75.41,75.19,75.39,21288.0,71.4524,71.6614,71.4524,71.6424,21288.0
2018-05-17 10:00:00,75.38,75.53,75.36,75.47,36324.0,71.6329,71.7755,71.6139,71.7184,36324.0
2018-05-17 10:30:00,75.46,75.56,75.42,75.47,28807.0,71.7089,71.804,71.6709,71.7184,28807.0
2018-05-17 11:00:00,75.49,75.5,75.33,75.4,22182.0,71.7375,71.747,71.5854,71.6519,22182.0
2018-05-17 11:30:00,75.43,75.48,75.16,75.18,58372.0,71.6804,71.728,71.4239,71.4429,58372.0
2018-05-17 12:00:00,75.18,75.2,74.91,74.93,65578.0,71.4429,71.4619,71.1863,71.2053,65578.0
2018-05-17 12:30:00,74.93,74.97,74.93,74.95,23429.0,71.2053,71.2433,71.2053,71.2243,23429.0
2018-05-17 13:00:00,74.95,75.0,74.87,74.95,16944.0,71.2243,71.2718,71.1483,71.2243,16944.0
2018-05-17 13:30:00,74.96,74.98,74.82,74.83,18084.0,71.2338,71.2528,71.1008,71.1103,18084.0
2018-05-17 14:00:00,74.83,74.85,74.75,74.8,19623.0,71.1103,71.1293,71.0342,71.0818,19623.0
2018-05-17 14:30:00,74.81,75.06,74.81,75.06,28450.0,71.0913,71.3288,71.0913,71.3288,28450.0
2018-05-17 15:00:00,75.07,75.11,74.89,75.04,35805.0,71.3383,71.3763,71.1673,71.3098,35805.0
2018-05-17 15:30:00,75.03,75.03,74.93,74.94,121898.0,71.3003,71.3003,71.2053,71.2148,121898.0
2018-05-18 09:30:00,74.67,74.93,74.42,74.84,17847.0,70.9582,71.2053,70.7206,71.1198,17847.0
2018-05-18 10:00:00,74.87,74.93,74.7,74.73,10567.0,71.1483,71.2053,70.9867,71.0152,10567.0
2018-05-18 10:30:00,74.72,74.72,74.47,74.65,35880.0,71.0057,71.0057,70.7682,70.9392,35880.0
2018-05-18 11:00:00,74.64,74.65,74.5,74.5,17061.0,70.9297,70.9392,70.7967,70.7967,17061.0
2018-05-18 11:30:00,74.51,74.77,74.51,74.71,14449.0,70.8062,71.0532,70.8062,70.9962,14449.0
2018-05-18 12:00:00,74.72,74.77,74.67,74.68,10786.0,71.0057,71.0532,70.9582,70.9677,10786.0
2018-05-18 12:30:00,74.68,74.71,74.65,74.68,10187.0,70.9677,70.9962,70.9392,70.9677,10187.0
2018-05-18 13:00:00,74.68,74.73,74.68,74.69,8782.0,70.9677,71.0152,70.9677,70.9772,8782.0
2018-05-18 13:30:00,74.69,74.69,74.58,74.65,11342.0,70.9772,70.9772,70.8727,70.9392,11342.0
2018-05-18 14:00:00,74.63,74.9,74.5,74.84,329030.0,70.9202,71.1768,70.7967,71.1198,329030.0
2018-05-18 14:30:00,74.85,75.0,74.85,75.0,12869.0,71.1293,71.2718,71.1293,71.2718,12869.0
2018-05-18 15:00:00,75.01,75.01,74.86,74.9,22295.0,71.2813,71.2813,71.1388,71.1768,22295.0
2018-05-18 15:30:00,74.9,74.96,74.87,74.89,172801.0,71.1768,71.2338,71.1483,71.1673,172801.0
2018-05-21 09:30:00,75.36,76.09,75.21,75.51,72710.0,71.6139,72.3076,71.4714,71.7565,72710.0
2018-05-21 10:00:00,75.5,75.94,75.5,75.87,36432.0,71.747,72.1651,71.747,72.0986,36432.0
2018-05-21 10:30:00,75.84,76.45,75.82,76.3,65499.0,72.0701,72.6497,72.0511,72.5072,65499.0
2018-05-21 11:00:00,76.25,76.33,76.02,76.04,54339.0,72.4597,72.5357,72.2411,72.2601,54339.0
2018-05-21 11:30:00,76.03,76.09,75.94,76.02,21014.0,72.2506,72.3076,72.1651,72.2411,21014.0
2018-05-21 12:00:00,76.03,76.16,76.0,76.05,73526.0,72.2506,72.3741,72.2221,72.2696,73526.0
2018-05-21 12:30:00,76.06,76.16,75.91,75.96,29966.0,72.2791,72.3741,72.1366,72.1841,29966.0
2018-05-21 13:00:00,75.92,75.96,75.83,75.86,13697.0,72.1461,72.1841,72.0606,72.0891,13697.0
2018-05-21 13:30:00,75.88,76.11,75.86,76.0,31676.0,72.1081,72.3266,72.0891,72.2221,31676.0
2018-05-21 14:00:00,75.96,76.24,75.94,76.18,41419.0,72.1841,72.4502,72.1651,72.3932,41419.0
2018-05-21 14:30:00,76.18,76.2,76.0,76.17,100543.0,72.3932,72.4122,72.2221,72.3837,100543.0
2018-05-21 15:00:00,76.16,76.3,75.8,75.92,89869.0,72.3741,72.5072,72.032,72.1461,89869.0
2018-05-21 15:30:00,75.9,76.05,75.83,76.05,147059.0,72.1271,72.2696,72.0606,72.2696,147059.0
2018-05-22 09:30:00,76.0,76.75,75.99,76.74,65151.0,72.2221,72.9348,72.2126,72.9253,65151.0
2018-05-22 10:00:00,76.74,77.05,76.69,76.83,57717.0,72.9253,73.2199,72.8778,73.0108,57717.0
2018-05-22 10:30:00,76.8,76.88,76.6,76.64,37120.0,72.9823,73.0584,72.7923,72.8303,37120.0
2018-05-22 11:00:00,76.62,76.73,76.6,76.6,30182.0,72.8113,72.9158,72.7923,72.7923,30182.0
2018-05-22 11:30:00,76.61,76.62,76.13,76.14,25610.0,72.8018,72.8113,72.3456,72.3551,25610.0
2018-05-22 12:00:00,76.1,76.44,76.1,76.26,31954.0,72.3171,72.6402,72.3171,72.4692,31954.0
2018-05-22 12:30:00,76.28,76.3,76.21,76.23,18790.0,72.4882,72.5072,72.4217,72.4407,18790.0
2018-05-22 13:00:00,76.23,76.23,75.95,75.95,17900.0,72.4407,72.4407,72.1746,72.1746,17900.0
2018-05-22 13:30:00,75.97,76.0,75.76,75.78,18949.0,72.1936,72.2221,71.994,72.013,18949.0
2018-05-22 14:00:00,75.8,75.86,75.75,75.77,20533.0,72.032,72.0891,71.9845,72.0035,20533.0
2018-05-22 14:30:00,75.78,75.86,75.68,75.68,19362.0,72.013,72.0891,71.918,71.918,19362.0
2018-05-22 15:00:00,75.68,75.82,75.67,75.74,29802.0,71.918,72.0511,71.9085,71.975,29802.0
2018-05-22 15:30:00,75.72,75.79,75.64,75.72,121869.0,71.956,72.0225,71.88,71.956,121869.0
2018-05-23 09:30:00,75.44,75.97,75.44,75.91,30250.0,71.6899,72.1936,71.6899,72.1366,30250.0
2018-05-23 10:00:00,75.93,76.34,75.93,76.17,22151.0,72.1556,72.5452,72.1556,72.3837,22151.0
2018-05-23 10:30:00,76.21,76.38,76.11,76.23,27711.0,72.4217,72.5832,72.3266,72.4407,27711.0
2018-05-23 11:00:00,76.23,76.4,76.17,76.21,24423.0,72.4407,72.6022,72.3837,72.4217,24423.0
2018-05-23 11:30:00,76.24,76.4,76.22,76.28,35028.0,72.4502,72.6022,72.4312,72.4882,35028.0
2018-05-23 12:00:00,76.3,76.43,76.2,76.2,13278.0,72.5072,72.6307,72.4122,72.4122,13278.0
2018-05-23 12:30:00,76.22,76.39,76.19,76.36,11732.0,72.4312,72.5927,72.4027,72.5642,11732.0
2018-05-23 13:00:00,76.36,76.37,76.21,76.28,15522.0,72.5642,72.5737,72.4217,72.4882,15522.0
2018-05-23 13:30:00,76.3,76.3,76.15,76.15,14894.0,72.5072,72.5072,72.3646,72.3646,14894.0
2018-05-23 14:00:00,76.16,76.35,76.14,76.25,38095.0,72.3741,72.5547,72.3551,72.4597,38095.0
2018-05-23 14:30:00,76.25,76.32,76.17,76.3,25073.0,72.4597,72.5262,72.3837,72.5072,25073.0
2018-05-23 15:00:00,76.31,76.51,76.31,76.42,57426.0,72.5167,72.7068,72.5167,72.6212,57426.0
2018-05-23 15:30:00,76.43,76.45,76.29,76.35,117516.0,72.6307,72.6497,72.4977,72.5547,117516.0
2018-05-24 09:30:00,76.21,76.21,75.64,75.87,46823.0,72.4217,72.4217,71.88,72.0986,46823.0
2018-05-24 10:00:00,75.85,76.13,75.56,75.62,22341.0,72.0796,72.3456,71.804,71.861,22341.0
2018-05-24 10:30:00,75.61,75.77,75.46,75.53,22933.0,71.8515,72.0035,71.7089,71.7755,22933.0
2018-05-24 11:00:00,75.55,75.64,75.4,75.54,41827.0,71.7945,71.88,71.6519,71.785,41827.0
2018-05-24 11:30:00,75.52,75.62,75.44,75.61,30021.0,71.766,71.861,71.6899,71.8515,30021.0
2018-05-24 12:00:00,75.63,75.96,75.63,75.89,17906.0,71.8705,72.1841,71.8705,72.1176,17906.0
2018-05-24 12:30:00,75.88,75.95,75.86,75.93,10452.0,72.1081,72.1746,72.0891,72.1556,10452.0
2018-05-24 13:00:00,75.98,76.11,75.95,76.05,16110.0,72.2031,72.3266,72.1746,72.2696,16110.0
2018-05-24 13:30:00,76.0,76.05,75.98,76.01,10065.0,72.2221,72.2696,72.2031,72.2316,10065.0
2018-05-24 14:00:00,76.03,76.2,75.98,76.19,18775.0,72.2506,72.4122,72.2031,72.4027,18775.0
2018-05-24 14:30:00,76.19,76.33,76.13,76.28,49966.0,72.4027,72.5357,72.3456,72.4882,49966.0
2018-05-24 15:00:00,76.27,76.35,76.21,76.3,31054.0,72.4787,72.5547,72.4217,72.5072,31054.0
2018-05-24 15:30:00,76.31,76.33,76.13,76.15,121291.0,72.5167,72.5357,72.3456,72.3646,121291.0
2018-05-25 09:30:00,76.17,76.84,76.03,76.52,54339.0,72.3837,73.0203,72.2506,72.7163,54339.0
2018-05-25 10:00:00,76.51,76.51,76.18,76.38,18209.0,72.7068,72.7068,72.3932,72.5832,18209.0
2018-05-25 10:30:00,76.42,76.46,76.19,76.3,32170.0,72.6212,72.6592,72.4027,72.5072,32170.0
2018-05-25 11:00:00,76.29,76.65,76.24,76.64,47352.0,72.4977,72.8398,72.4502,72.8303,47352.0
2018-05-25 11:30:00,76.62,76.64,76.31,76.39,33400.0,72.8113,72.8303,72.5167,72.5927,33400.0
2018-05-25 12:00:00,76.38,76.46,76.26,76.46,23855.0,72.5832,72.6592,72.4692,72.6592,23855.0
2018-05-25 12:30:00,76.44,76.48,76.35,76.36,41267.0,72.6402,72.6782,72.5547,72.5642,41267.0
2018-05-25 13:00:00,76.36,76.48,76.35,76.42,17755.0,72.5642,72.6782,72.5547,72.6212,17755.0
2018-05-25 13:30:00,76.42,76.47,76.38,76.46,22018.0,72.6212,72.6687,72.5832,72.6592,22018.0
2018-05-25 14:00:00,76.47,76.56,76.44,76.48,18542.0,72.6687,72.7543,72.6402,72.6782,18542.0
2018-05-25 14:30:00,76.48,76.48,76.3,76.37,12038.0,72.6782,72.6782,72.5072,72.5737,12038.0
2018-05-25 15:00:00,76.34,76.46,76.3,76.42,20490.0,72.5452,72.6592,72.5072,72.6212,20490.0
2018-05-25 15:30:00,76.42,76.5,76.32,76.42,98030.0,72.6212,72.6972,72.5262,72.6212,98030.0
2018-05-29 09:30:00,76.02,76.17,75.72,75.98,43500.0,72.2411,72.3837,71.956,72.2031,43500.0
2018-05-29 10:00:00,75.99,76.16,75.89,75.94,47324.0,72.2126,72.3741,72.1176,72.1651,47324.0
2018-05-29 10:30:00,75.92,76.06,75.88,75.99,21270.0,72.1461,72.2791,72.1081,72.2126,21270.0
2018-05-29 11:00:00,75.99,76.31,75.97,76.2,80917.0,72.2126,72.5167,72.1936,72.4122,80917.0
2018-05-29 11:30:00,76.2,76.27,75.87,75.87,19019.0,72.4122,72.4787,72.0986,72.0986,19019.0
2018-05-29 12:00:00,75.85,75.92,75.69,75.69,16813.0,72.0796,72.1461,71.9275,71.9275,16813.0
2018-05-29 12:30:00,75.72,76.05,75.72,75.99,20065.0,71.956,72.2696,71.956,72.2126,20065.0
2018-05-29 13:00:00,76.02,76.03,75.78,75.86,18088.0,72.2411,72.2506,72.013,72.0891,18088.0
2018-05-29 13:30:00,75.85,75.85,75.68,75.79,12791.0,72.0796,72.0796,71.918,72.0225,12791.0
2018-05-29 14:00:00,75.73,75.83,75.66,75.81,22437.0,71.9655,72.0606,71.899,72.0415,22437.0
2018-05-29 14:30:00,75.79,75.82,75.68,75.8,20186.0,72.0225,72.0511,71.918,72.032,20186.0
2018-05-29 15:00:00,75.79,75.96,75.76,75.91,34233.0,72.0225,72.1841,71.994,72.1366,34233.0
2018-05-29 15:30:00,75.92,76.26,75.91,76.15,108910.0,72.1461,72.4692,72.1366,72.3646,108910.0
2018-05-30 09:30:00,76.1,76.94,76.03,76.74,36488.0,72.3171,73.1154,72.2506,72.9253,36488.0
2018-05-30 10:00:00,76.75,76.99,76.75,76.88,53730.0,72.9348,73.1629,72.9348,73.0584,53730.0
2018-05-30 10:30:00,76.89,77.09,76.74,77.07,41076.0,73.0679,73.2579,72.9253,73.2389,41076.0
2018-05-30 11:00:00,77.09,77.24,76.89,77.22,41679.0,73.2579,73.4005,73.0679,73.3815,41679.0
2018-05-30 11:30:00,77.22,77.58,77.2,77.58,38921.0,73.3815,73.7236,73.3625,73.7236,38921.0
2018-05-30 12:00:00,77.54,77.69,77.54,77.59,23799.0,73.6856,73.8281,73.6856,73.7331,23799.0
2018-05-30 12:30:00,77.62,77.62,77.26,77.34,62381.0,73.7616,73.7616,73.4195,73.4955,62381.0
2018-05-30 13:00:00,77.37,77.62,77.3,77.55,63944.0,73.524,73.7616,73.4575,73.6951,63944.0
2018-05-30 13:30:00,77.55,77.57,77.28,77.28,19997.0,73.6951,73.7141,73.4385,73.4385,19997.0
2018-05-30 14:00:00,77.31,77.32,77.16,77.25,26860.0,73.467,73.4765,73.3244,73.41,26860.0
2018-05-30 14:30:00,77.25,77.44,77.24,77.44,45402.0,73.41,73.5905,73.4005,73.5905,45402.0
2018-05-30 15:00:00,77.49,77.54,77.43,77.45,37312.0,73.638,73.6856,73.581,73.6,37312.0
2018-05-30 15:30:00,77.45,77.54,77.38,77.4,99180.0,73.6,73.6856,73.5335,73.5525,99180.0
2018-05-31 09:30:00,77.2,77.54,76.96,77.19,39576.0,73.3625,73.6856,73.1344,73.3529,39576.0
2018-05-31 10:00:00,77.17,77.57,77.17,77.38,17065.0,73.3339,73.7141,73.3339,73.5335,17065.0
2018-05-31 10:30:00,77.41,77.5,77.34,77.43,17145.0,73.562,73.6475,73.4955,73.581,17145.0
2018-05-31 11:00:00,77.42,77.47,77.26,77.37,21917.0,73.5715,73.619,73.4195,73.524,21917.0
2018-05-31 11:30:00,77.39,77.47,77.31,77.35,45555.0,73.543,73.619,73.467,73.505,45555.0
2018-05-31 12:00:00,77.32,77.35,77.1,77.15,11439.0,73.4765,73.505,73.2674,73.3149,11439.0
2018-05-31 12:30:00,77.16,77.36,77.16,77.25,13868.0,73.3244,73.5145,73.3244,73.41,13868.0
2018-05-31 13:00:00,77.25,77.25,77.14,77.16,23016.0,73.41,73.41,73.3054,73.3244,23016.0
2018-05-31 13:30:00,77.15,77.23,77.09,77.1,16311.0,73.3149,73.391,73.2579,73.2674,16311.0
2018-05-31 14:00:00,77.09,77.16,77.02,77.12,20052.0,73.2579,73.3244,73.1914,73.2864,20052.0
2018-05-31 14:30:00,77.12,77.19,77.11,77.19,25302.0,73.2864,73.3529,73.2769,73.3529,25302.0
2018-05-31 15:00:00,77.17,77.2,77.01,77.08,25594.0,73.3339,73.3625,73.1819,73.2484,25594.0
2018-05-31 15:30:00,77.06,77.12,76.85,76.9,96163.0,73.2294,73.2864,73.0299,73.0774,96163.0
2018-06-01 09:30:00,77.24,77.55,76.92,77.31,60165.0,73.4005,73.6951,73.0964,73.467,60165.0
2018-06-01 10:00:00,77.37,77.83,77.37,77.7,26812.0,73.524,73.9611,73.524,73.8376,26812.0
2018-06-01 10:30:00,77.68,77.77,77.61,77.72,22002.0,73.8186,73.9041,73.7521,73.8566,22002.0
2018-06-01 11:00:00,77.73,77.74,77.56,77.67,26361.0,73.8661,73.8756,73.7046,73.8091,26361.0
2018-06-01 11:30:00,77.62,77.78,77.59,77.6,20957.0,73.7616,73.9136,73.7331,73.7426,20957.0
2018-06-01 12:00:00,77.59,77.63,77.39,77.39,27283.0,73.7331,73.7711,73.543,73.543,27283.0
2018-06-01 12:30:00,77.38,77.59,77.38,77.56,20605.0,73.5335,73.7331,73.5335,73.7046,20605.0
2018-06-01 13:00:00,77.6,77.72,77.57,77.71,21633.0,73.7426,73.8566,73.7141,73.8471,21633.0
2018-06-01 13:30:00,77.7,77.7,77.56,77.64,29139.0,73.8376,73.8376,73.7046,73.7806,29139.0
2018-06-01 14:00:00,77.64,77.92,77.59,77.92,59521.0,73.7806,74.0467,73.7331,74.0467,59521.0
2018-06-01 14:30:00,77.93,78.02,77.91,78.0,67685.0,74.0562,74.1417,74.0372,74.1227,67685.0
2018-06-01 15:00:00,78.01,78.05,77.88,77.98,60394.0,74.1322,74.1702,74.0086,74.1037,60394.0
2018-06-01 15:30:00,77.98,78.04,77.79,77.85,124908.0,74.1037,74.1607,73.9231,73.9801,124908.0
2018-06-04 09:30:00,77.82,78.48,77.82,78.45,39847.0,73.9516,74.5788,73.9516,74.5503,39847.0
2018-06-04 10:00:00,78.39,78.43,77.86,77.9,30503.0,74.4933,74.5313,73.9896,74.0277,30503.0
2018-06-04 10:30:00,77.92,77.92,77.66,77.76,43999.0,74.0467,74.0467,73.7996,73.8946,43999.0
2018-06-04 11:00:00,77.8,77.84,77.54,77.6,19097.0,73.9326,73.9706,73.6856,73.7426,19097.0
2018-06-04 11:30:00,77.61,77.76,77.61,77.72,31168.0,73.7521,73.8946,73.7521,73.8566,31168.0
2018-06-04 12:00:00,77.72,77.88,77.69,77.88,38342.0,73.8566,74.0086,73.8281,74.0086,38342.0
2018-06-04 12:30:00,77.87,77.92,77.72,77.73,34420.0,73.9991,74.0467,73.8566,73.8661,34420.0
2018-06-04 13:00:00,77.74,77.81,77.69,77.72,42701.0,73.8756,73.9421,73.8281,73.8566,42701.0
2018-06-04 13:30:00,77.71,77.76,77.65,77.73,35274.0,73.8471,73.8946,73.7901,73.8661,35274.0
2018-06-04 14:00:00,77.74,77.82,77.66,77.67,29013.0,73.8756,73.9516,73.7996,73.8091,29013.0
2018-06-04 14:30:00,77.65,77.71,77.59,77.65,18949.0,73.7901,73.8471,73.7331,73.7901,18949.0
2018-06-04 15:00:00,77.63,77.75,77.59,77.65,19313.0,73.7711,73.8851,73.7331,73.7901,19313.0
2018-06-04 15:30:00,77.63,77.64,77.2,77.3,214842.0,73.7711,73.7806,73.3625,73.4575,214842.0
2018-06-05 09:30:00,77.41,77.8,77.18,77.8,31599.0,73.562,73.9326,73.3434,73.9326,31599.0
2018-06-05 10:00:00,77.8,77.99,77.61,77.78,42267.0,73.9326,74.1132,73.7521,73.9136,42267.0
2018-06-05 10:30:00,77.73,77.82,77.6,77.71,28388.0,73.8661,73.9516,73.7426,73.8471,28388.0
2018-06-05 11:00:00,77.7,77.7,77.37,77.42,12877.0,73.8376,73.8376,73.524,73.5715,12877.0
2018-06-05 11:30:00,77.44,77.47,77.21,77.34,28182.0,73.5905,73.619,73.372,73.4955,28182.0
2018-06-05 12:00:00,77.34,77.44,77.3,77.34,17641.0,73.4955,73.5905,73.4575,73.4955,17641.0
2018-06-05 12:30:00,77.31,77.33,77.16,77.18,14354.0,73.467,73.486,73.3244,73.3434,14354.0
2018-06-05 13:00:00,77.16,77.26,77.07,77.24,22623.0,73.3244,73.4195,73.2389,73.4005,22623.0
2018-06-05 13:30:00,77.27,77.31,77.21,77.21,10267.0,73.429,73.467,73.372,73.372,10267.0
2018-06-05 14:00:00,77.22,77.22,77.12,77.2,30286.0,73.3815,73.3815,73.2864,73.3625,30286.0
2018-06-05 14:30:00,77.22,77.32,77.16,77.3,60933.0,73.3815,73.4765,73.3244,73.4575,60933.0
2018-06-05 15:00:00,77.31,77.39,77.26,77.27,41861.0,73.467,73.543,73.4195,73.429,41861.0
2018-06-05 15:30:00,77.28,77.38,77.17,77.25,120541.0,73.4385,73.5335,73.3339,73.41,120541.0
2018-06-06 09:30:00,77.6,77.85,77.43,77.52,46579.0,73.7426,73.9801,73.581,73.6665,46579.0
2018-06-06 10:00:00,77.52,77.54,77.25,77.27,15930.0,73.6665,73.6856,73.41,73.429,15930.0
2018-06-06 10:30:00,77.25,77.66,77.11,77.66,24301.0,73.41,73.7996,73.2769,73.7996,24301.0
2018-06-06 11:00:00,77.69,77.69,77.4,77.48,54446.0,73.8281,73.8281,73.5525,73.6285,54446.0
2018-06-06 11:30:00,77.55,77.72,77.52,77.6,48606.0,73.6951,73.8566,73.6665,73.7426,48606.0
2018-06-06 12:00:00,77.6,77.83,77.57,77.73,16249.0,73.7426,73.9611,73.7141,73.8661,16249.0
2018-06-06 12:30:00,77.73,77.73,77.53,77.53,10818.0,73.8661,73.8661,73.676,73.676,10818.0
2018-06-06 13:00:00,77.54,77.67,77.54,77.64,12812.0,73.6856,73.8091,73.6856,73.7806,12812.0
2018-06-06 13:30:00,77.64,77.65,77.55,77.55,12276.0,73.7806,73.7901,73.6951,73.6951,12276.0
2018-06-06 14:00:00,77.58,77.68,77.57,77.61,9752.0,73.7236,73.8186,73.7141,73.7521,9752.0
2018-06-06 14:30:00,77.6,77.65,77.42,77.46,89367.0,73.7426,73.7901,73.5715,73.6095,89367.0
2018-06-06 15:00:00,77.47,77.58,77.39,77.47,42393.0,73.619,73.7236,73.543,73.619,42393.0
2018-06-06 15:30:00,77.47,77.5,77.25,77.43,108971.0,73.619,73.6475,73.41,73.581,108971.0
2018-06-07 09:30:00,77.41,77.58,77.41,77.44,13477.0,73.562,73.7236,73.562,73.5905,13477.0
2018-06-07 10:00:00,77.48,77.6,77.41,77.51,9745.0,73.6285,73.7426,73.562,73.657,9745.0
2018-06-07 10:30:00,77.51,77.64,77.45,77.51,10170.0,73.657,73.7806,73.6,73.657,10170.0
2018-06-07 11:00:00,77.48,77.52,77.37,77.37,6968.0,73.6285,73.6665,73.524,73.524,6968.0
2018-06-07 11:30:00,77.4,77.44,77.09,77.18,9765.0,73.5525,73.5905,73.2579,73.3434,9765.0
2018-06-07 12:00:00,77.18,77.21,77.12,77.13,15003.0,73.3434,73.372,73.2864,73.2959,15003.0
2018-06-07 12:30:00,77.12,77.12,77.02,77.03,15513.0,73.2864,73.2864,73.1914,73.2009,15513.0
2018-06-07 13:00:00,77.03,77.08,76.91,76.91,14444.0,73.2009,73.2484,73.0869,73.0869,14444.0
2018-06-07 13:30:00,76.93,77.02,76.87,76.95,12559.0,73.1059,73.1914,73.0489,73.1249,12559.0
2018-06-07 14:00:00,76.92,77.03,76.89,77.0,10307.0,73.0964,73.2009,73.0679,73.1724,10307.0
2018-06-07 14:30:00,77.0,77.06,76.92,76.96,17996.0,73.1724,73.2294,73.0964,73.1344,17996.0
2018-06-07 15:00:00,76.94,76.99,76.75,76.77,29188.0,73.1154,73.1629,72.9348,72.9538,29188.0
2018-06-07 15:30:00,76.77,76.92,76.73,76.74,128528.0,72.9538,73.0964,72.9158,72.9253,128528.0
2018-06-08 09:30:00,76.89,77.08,76.75,76.84,36646.0,73.0679,73.2484,72.9348,73.0203,36646.0
2018-06-08 10:00:00,76.85,76.93,76.73,76.82,23559.0,73.0299,73.1059,72.9158,73.0013,23559.0
2018-06-08 10:30:00,76.82,76.85,76.67,76.77,14985.0,73.0013,73.0299,72.8588,72.9538,14985.0
2018-06-08 11:00:00,76.75,76.77,76.61,76.77,13893.0,72.9348,72.9538,72.8018,72.9538,13893.0
2018-06-08 11:30:00,76.79,76.8,76.68,76.77,32053.0,72.9728,72.9823,72.8683,72.9538,32053.0
2018-06-08 12:00:00,76.77,76.84,76.76,76.83,14088.0,72.9538,73.0203,72.9443,73.0108,14088.0
2018-06-08 12:30:00,76.81,76.88,76.77,76.8,26604.0,72.9918,73.0584,72.9538,72.9823,26604.0
2018-06-08 13:00:00,76.8,76.81,76.69,76.7,20126.0,72.9823,72.9918,72.8778,72.8873,20126.0
2018-06-08 13:30:00,76.7,76.79,76.67,76.72,37991.0,72.8873,72.9728,72.8588,72.9063,37991.0
2018-06-08 14:00:00,76.73,76.78,76.68,76.69,33367.0,72.9158,72.9633,72.8683,72.8778,33367.0
2018-06-08 14:30:00,76.7,76.76,76.69,76.73,18219.0,72.8873,72.9443,72.8778,72.9158,18219.0
2018-06-08 15:00:00,76.72,76.84,76.69,76.81,30639.0,72.9063,73.0203,72.8778,72.9918,30639.0
2018-06-08 15:30:00,76.84,76.9,76.69,76.73,131254.0,73.0203,73.0774,72.8778,72.9158,131254.0
2018-06-11 09:30:00,76.97,77.04,76.76,76.92,64880.0,73.1439,73.2104,72.9443,73.0964,64880.0
2018-06-11 10:00:00,76.92,77.08,76.75,76.78,67666.0,73.0964,73.2484,72.9348,72.9633,67666.0
2018-06-11 10:30:00,76.78,77.01,76.77,76.84,40863.0,72.9633,73.1819,72.9538,73.0203,40863.0
2018-06-11 11:00:00,76.82,76.96,76.74,76.95,50963.0,73.0013,73.1344,72.9253,73.1249,50963.0
2018-06-11 11:30:00,76.91,77.12,76.85,77.01,61820.0,73.0869,73.2864,73.0299,73.1819,61820.0
2018-06-11 12:00:00,77.03,77.03,76.82,76.83,12661.0,73.2009,73.2009,73.0013,73.0108,12661.0
2018-06-11 12:30:00,76.84,76.94,76.81,76.94,23928.0,73.0203,73.1154,72.9918,73.1154,23928.0
2018-06-11 13:00:00,76.91,76.92,76.67,76.72,11050.0,73.0869,73.0964,72.8588,72.9063,11050.0
2018-06-11 13:30:00,76.73,76.85,76.7,76.7,22333.0,72.9158,73.0299,72.8873,72.8873,22333.0
2018-06-11 14:00:00,76.69,76.73,76.63,76.72,13983.0,72.8778,72.9158,72.8208,72.9063,13983.0
2018-06-11 14:30:00,76.71,76.73,76.65,76.72,40032.0,72.8968,72.9158,72.8398,72.9063,40032.0
2018-06-11 15:00:00,76.73,76.83,76.7,76.74,114334.0,72.9158,73.0108,72.8873,72.9253,114334.0
2018-06-11 15:30:00,76.73,76.77,76.5,76.52,155110.0,72.9158,72.9538,72.6972,72.7163,155110.0
2018-06-12 09:30:00,76.71,76.74,76.41,76.42,27506.0,72.8968,72.9253,72.6117,72.6212,27506.0
2018-06-12 10:00:00,76.41,76.56,76.21,76.21,77024.0,72.6117,72.7543,72.4217,72.4217,77024.0
2018-06-12 10:30:00,76.23,76.49,76.2,76.29,55646.0,72.4407,72.6877,72.4122,72.4977,55646.0
2018-06-12 11:00:00,76.31,76.59,76.31,76.46,55109.0,72.5167,72.7828,72.5167,72.6592,55109.0
2018-06-12 11:30:00,76.48,76.71,76.48,76.57,32723.0,72.6782,72.8968,72.6782,72.7638,32723.0
2018-06-12 12:00:00,76.55,76.7,76.5,76.59,23847.0,72.7448,72.8873,72.6972,72.7828,23847.0
2018-06-12 12:30:00,76.61,76.88,76.6,76.79,26696.0,72.8018,73.0584,72.7923,72.9728,26696.0
2018-06-12 13:00:00,76.78,76.78,76.57,76.67,18900.0,72.9633,72.9633,72.7638,72.8588,18900.0
2018-06-12 13:30:00,76.72,76.88,76.72,76.86,16725.0,72.9063,73.0584,72.9063,73.0394,16725.0
2018-06-12 14:00:00,76.89,76.89,76.62,76.67,47995.0,73.0679,73.0679,72.8113,72.8588,47995.0
2018-06-12 14:30:00,76.67,76.82,76.66,76.73,37964.0,72.8588,73.0013,72.8493,72.9158,37964.0
2018-06-12 15:00:00,76.73,76.78,76.61,76.73,60147.0,72.9158,72.9633,72.8018,72.9158,60147.0
2018-06-12 15:30:00,76.73,76.74,76.6,76.65,159743.0,72.9158,72.9253,72.7923,72.8398,159743.0
2018-06-13 09:30:00,76.87,76.87,76.32,76.38,65804.0,73.0489,73.0489,72.5262,72.5832,65804.0
2018-06-13 10:00:00,76.38,76.43,76.21,76.32,28116.0,72.5832,72.6307,72.4217,72.5262,28116.0
2018-06-13 10:30:00,76.32,76.49,76.22,76.45,68635.0,72.5262,72.6877,72.4312,72.6497,68635.0
2018-06-13 11:00:00,76.47,76.78,76.37,76.61,86096.0,72.6687,72.9633,72.5737,72.8018,86096.0
2018-06-13 11:30:00,76.6,76.66,76.57,76.63,22668.0,72.7923,72.8493,72.7638,72.8208,22668.0
2018-06-13 12:00:00,76.62,76.63,76.51,76.55,52126.0,72.8113,72.8208,72.7068,72.7448,52126.0
2018-06-13 12:30:00,76.57,76.64,76.55,76.56,49121.0,72.7638,72.8303,72.7448,72.7543,49121.0
2018-06-13 13:00:00,76.56,76.65,76.52,76.55,43253.0,72.7543,72.8398,72.7163,72.7448,43253.0
2018-06-13 13:30:00,76.55,76.58,76.43,76.45,25143.0,72.7448,72.7733,72.6307,72.6497,25143.0
2018-06-13 14:00:00,76.45,76.45,76.1,76.1,82298.0,72.6497,72.6497,72.3171,72.3171,82298.0
2018-06-13 14:30:00,76.14,76.25,76.04,76.21,50074.0,72.3551,72.4597,72.2601,72.4217,50074.0
2018-06-13 15:00:00,76.23,76.4,76.18,76.19,36515.0,72.4407,72.6022,72.3932,72.4027,36515.0
2018-06-13 15:30:00,76.2,76.25,76.04,76.17,156426.0,72.4122,72.4597,72.2601,72.3837,156426.0
2018-06-14 09:30:00,76.21,76.51,76.09,76.18,40078.0,72.4217,72.7068,72.3076,72.3932,40078.0
2018-06-14 10:00:00,76.2,76.22,76.02,76.1,54703.0,72.4122,72.4312,72.2411,72.3171,54703.0
2018-06-14 10:30:00,76.07,76.2,76.03,76.04,26762.0,72.2886,72.4122,72.2506,72.2601,26762.0
2018-06-14 11:00:00,76.03,76.16,75.96,76.1,35693.0,72.2506,72.3741,72.1841,72.3171,35693.0
2018-06-14 11:30:00,76.12,76.23,76.02,76.22,45449.0,72.3361,72.4407,72.2411,72.4312,45449.0
2018-06-14 12:00:00,76.21,76.28,76.15,76.21,31090.0,72.4217,72.4882,72.3646,72.4217,31090.0
2018-06-14 12:30:00,76.25,76.28,76.17,76.24,27846.0,72.4597,72.4882,72.3837,72.4502,27846.0
2018-06-14 13:00:00,76.21,76.35,76.2,76.25,43870.0,72.4217,72.5547,72.4122,72.4597,43870.0
2018-06-14 13:30:00,76.28,76.36,76.21,76.29,36166.0,72.4882,72.5642,72.4217,72.4977,36166.0
2018-06-14 14:00:00,76.27,76.27,76.08,76.11,30158.0,72.4787,72.4787,72.2981,72.3266,30158.0
2018-06-14 14:30:00,76.09,76.32,76.09,76.19,29802.0,72.3076,72.5262,72.3076,72.4027,29802.0
2018-06-14 15:00:00,76.19,76.32,76.12,76.29,36296.0,72.4027,72.5262,72.3361,72.4977,36296.0
2018-06-14 15:30:00,76.28,76.36,76.25,76.3,156018.0,72.4882,72.5642,72.4597,72.5072,156018.0
2018-06-15 09:30:00,76.04,76.35,75.95,76.34,86532.0,72.2601,72.5547,72.1746,72.5452,86532.0
2018-06-15 10:00:00,76.31,76.56,76.25,76.38,317359.0,72.5167,72.7543,72.4597,72.5832,317359.0
2018-06-15 10:30:00,76.39,76.48,76.24,76.4,120051.0,72.5927,72.6782,72.4502,72.6022,120051.0
2018-06-15 11:00:00,76.41,76.52,76.27,76.27,78573.0,72.6117,72.7163,72.4787,72.4787,78573.0
2018-06-15 11:30:00,76.27,76.43,76.23,76.36,93149.0,72.4787,72.6307,72.4407,72.5642,93149.0
2018-06-15 12:00:00,76.36,76.39,76.28,76.36,20804.0,72.5642,72.5927,72.4882,72.5642,20804.0
2018-06-15 12:30:00,76.37,76.44,76.29,76.33,47476.0,72.5737,72.6402,72.4977,72.5357,47476.0
2018-06-15 13:00:00,76.32,76.39,76.27,76.39,44972.0,72.5262,72.5927,72.4787,72.5927,44972.0
2018-06-15 13:30:00,76.38,76.44,76.3,76.33,47570.0,72.5832,72.6402,72.5072,72.5357,47570.0
2018-06-15 14:00:00,76.34,76.48,76.33,76.43,14174.0,72.5452,72.6782,72.5357,72.6307,14174.0
2018-06-15 14:30:00,76.44,76.49,76.28,76.44,60932.0,72.6402,72.6877,72.4882,72.6402,60932.0
2018-06-15 15:00:00,76.43,76.51,76.28,76.5,82386.0,72.6307,72.7068,72.4882,72.6972,82386.0
2018-06-15 15:30:00,76.5,76.81,76.5,76.68,297137.0,72.6972,72.9918,72.6972,72.8683,297137.0
2018-06-18 09:30:00,76.51,76.54,75.96,76.16,70769.0,72.7068,72.7353,72.1841,72.3741,70769.0
2018-06-18 10:00:00,76.15,76.26,75.82,76.1,42398.0,72.3646,72.4692,72.0511,72.3171,42398.0
2018-06-18 10:30:00,76.09,76.23,75.96,75.98,26061.0,72.3076,72.4407,72.1841,72.2031,26061.0
2018-06-18 11:00:00,75.98,76.16,75.96,76.12,28409.0,72.2031,72.3741,72.1841,72.3361,28409.0
2018-06-18 11:30:00,76.13,76.13,75.91,75.91,42812.0,72.3456,72.3456,72.1366,72.1366,42812.0
2018-06-18 12:00:00,75.92,76.03,75.91,75.98,27443.0,72.1461,72.2506,72.1366,72.2031,27443.0
2018-06-18 12:30:00,75.97,76.03,75.93,76.02,27737.0,72.1936,72.2506,72.1556,72.2411,27737.0
2018-06-18 13:00:00,76.03,76.14,75.98,76.06,24995.0,72.2506,72.3551,72.2031,72.2791,24995.0
2018-06-18 13:30:00,76.07,76.09,75.98,76.03,79159.0,72.2886,72.3076,72.2031,72.2506,79159.0
2018-06-18 14:00:00,76.02,76.22,76.02,76.18,30121.0,72.2411,72.4312,72.2411,72.3932,30121.0
2018-06-18 14:30:00,76.17,76.23,76.08,76.08,35369.0,72.3837,72.4407,72.2981,72.2981,35369.0
2018-06-18 15:00:00,76.1,76.15,76.08,76.09,19450.0,72.3171,72.3646,72.2981,72.3076,19450.0
2018-06-18 15:30:00,76.1,76.17,76.07,76.09,74966.0,72.3171,72.3837,72.2886,72.3076,74966.0
2018-06-19 09:30:00,75.76,75.91,75.38,75.48,39444.0,71.994,72.1366,71.6329,71.728,39444.0
2018-06-19 10:00:00,75.48,75.61,75.25,75.41,51934.0,71.728,71.8515,71.5094,71.6614,51934.0
2018-06-19 10:30:00,75.42,75.64,75.36,75.57,25048.0,71.6709,71.88,71.6139,71.8135,25048.0
2018-06-19 11:00:00,75.55,75.63,75.44,75.46,32299.0,71.7945,71.8705,71.6899,71.7089,32299.0
2018-06-19 11:30:00,75.48,75.61,75.47,75.6,21067.0,71.728,71.8515,71.7184,71.842,21067.0
2018-06-19 12:00:00,75.6,75.69,75.49,75.67,55673.0,71.842,71.9275,71.7375,71.9085,55673.0
2018-06-19 12:30:00,75.68,75.69,75.55,75.62,17707.0,71.918,71.9275,71.7945,71.861,17707.0
2018-06-19 13:00:00,75.63,75.68,75.52,75.52,21830.0,71.8705,71.918,71.766,71.766,21830.0
2018-06-19 13:30:00,75.54,75.61,75.45,75.6,19388.0,71.785,71.8515,71.6994,71.842,19388.0
2018-06-19 14:00:00,75.62,75.72,75.62,75.64,22590.0,71.861,71.956,71.861,71.88,22590.0
2018-06-19 14:30:00,75.63,75.72,75.62,75.68,20633.0,71.8705,71.956,71.861,71.918,20633.0
2018-06-19 15:00:00,75.67,75.76,75.64,75.64,30274.0,71.9085,71.994,71.88,71.88,30274.0
2018-06-19 15:30:00,75.65,75.97,75.64,75.87,149251.0,71.8895,72.1936,71.88,72.0986,149251.0
2018-06-20 09:30:00,76.46,76.46,75.75,75.84,25200.0,72.6592,72.6592,71.9845,72.0701,25200.0
2018-06-20 10:00:00,75.85,75.86,75.67,75.74,29616.0,72.0796,72.0891,71.9085,71.975,29616.0
2018-06-20 10:30:00,75.73,75.8,75.7,75.7,29200.0,71.9655,72.032,71.937,71.937,29200.0
2018-06-20 11:00:00,75.7,75.78,75.62,75.62,18249.0,71.937,72.013,71.861,71.861,18249.0
2018-06-20 11:30:00,75.6,75.61,75.44,75.45,20132.0,71.842,71.8515,71.6899,71.6994,20132.0
2018-06-20 12:00:00,75.46,75.62,75.46,75.59,39162.0,71.7089,71.861,71.7089,71.8325,39162.0
2018-06-20 12:30:00,75.6,75.72,75.57,75.67,27372.0,71.842,71.956,71.8135,71.9085,27372.0
2018-06-20 13:00:00,75.67,75.69,75.55,75.59,42944.0,71.9085,71.9275,71.7945,71.8325,42944.0
2018-06-20 13:30:00,75.59,75.76,75.58,75.75,19036.0,71.8325,71.994,71.823,71.9845,19036.0
2018-06-20 14:00:00,75.76,75.8,75.72,75.75,29814.0,71.994,72.032,71.956,71.9845,29814.0
2018-06-20 14:30:00,75.74,75.74,75.65,75.68,23041.0,71.975,71.975,71.8895,71.918,23041.0
2018-06-20 15:00:00,75.7,75.82,75.65,75.66,36395.0,71.937,72.0511,71.8895,71.899,36395.0
2018-06-20 15:30:00,75.67,75.72,75.61,75.69,119964.0,71.9085,71.956,71.8515,71.9275,119964.0
2018-06-21 09:30:00,75.74,75.91,75.41,75.63,41169.0,71.975,72.1366,71.6614,71.8705,41169.0
2018-06-21 10:00:00,75.6,75.67,75.37,75.52,19020.0,71.842,71.9085,71.6234,71.766,19020.0
2018-06-21 10:30:00,75.52,75.68,75.46,75.58,44598.0,71.766,71.918,71.7089,71.823,44598.0
2018-06-21 11:00:00,75.61,75.83,75.56,75.8,28043.0,71.8515,72.0606,71.804,72.032,28043.0
2018-06-21 11:30:00,75.8,75.92,75.79,75.87,30241.0,72.032,72.1461,72.0225,72.0986,30241.0
2018-06-21 12:00:00,75.87,76.06,75.84,76.01,38839.0,72.0986,72.2791,72.0701,72.2316,38839.0
2018-06-21 12:30:00,75.97,76.03,75.87,76.02,22069.0,72.1936,72.2506,72.0986,72.2411,22069.0
2018-06-21 13:00:00,76.02,76.06,75.78,75.82,47048.0,72.2411,72.2791,72.013,72.0511,47048.0
2018-06-21 13:30:00,75.84,75.95,75.81,75.89,9915.0,72.0701,72.1746,72.0415,72.1176,9915.0
2018-06-21 14:00:00,75.9,75.96,75.84,75.89,11606.0,72.1271,72.1841,72.0701,72.1176,11606.0
2018-06-21 14:30:00,75.9,75.93,75.83,75.85,27281.0,72.1271,72.1556,72.0606,72.0796,27281.0
2018-06-21 15:00:00,75.83,75.9,75.74,75.9,53176.0,72.0606,72.1271,71.975,72.1271,53176.0
2018-06-21 15:30:00,75.89,75.9,75.67,75.75,159330.0,72.1176,72.1271,71.9085,71.9845,159330.0
2018-06-22 09:30:00,75.75,76.16,75.75,76.11,20009.0,71.9845,72.3741,71.9845,72.3266,20009.0
2018-06-22 10:00:00,76.07,76.22,75.87,75.87,33804.0,72.2886,72.4312,72.0986,72.0986,33804.0
2018-06-22 10:30:00,75.89,76.07,75.86,76.07,30148.0,72.1176,72.2886,72.0891,72.2886,30148.0
2018-06-22 11:00:00,76.07,76.16,76.04,76.15,12299.0,72.2886,72.3741,72.2601,72.3646,12299.0
2018-06-22 11:30:00,76.21,76.29,76.17,76.23,17080.0,72.4217,72.4977,72.3837,72.4407,17080.0
2018-06-22 12:00:00,76.22,76.29,76.21,76.26,17181.0,72.4312,72.4977,72.4217,72.4692,17181.0
2018-06-22 12:30:00,76.25,76.35,76.24,76.28,22972.0,72.4597,72.5547,72.4502,72.4882,22972.0
2018-06-22 13:00:00,76.27,76.36,76.26,76.3,40406.0,72.4787,72.5642,72.4692,72.5072,40406.0
2018-06-22 13:30:00,76.3,76.44,76.27,76.41,23910.0,72.5072,72.6402,72.4787,72.6117,23910.0
2018-06-22 14:00:00,76.41,76.53,76.39,76.4,25493.0,72.6117,72.7258,72.5927,72.6022,25493.0
2018-06-22 14:30:00,76.41,76.57,76.41,76.5,55265.0,72.6117,72.7638,72.6117,72.6972,55265.0
2018-06-22 15:00:00,76.51,76.51,76.41,76.49,41324.0,72.7068,72.7068,72.6117,72.6877,41324.0
2018-06-22 15:30:00,76.49,76.61,76.42,76.42,181283.0,72.6877,72.8018,72.6212,72.6212,181283.0
2018-06-25 09:30:00,76.26,76.26,75.64,75.71,29556.0,72.4692,72.4692,71.88,71.9465,29556.0
2018-06-25 10:00:00,75.67,75.81,75.48,75.64,33622.0,71.9085,72.0415,71.728,71.88,33622.0
2018-06-25 10:30:00,75.64,75.83,75.59,75.81,39983.0,71.88,72.0606,71.8325,72.0415,39983.0
2018-06-25 11:00:00,75.82,75.94,75.76,75.81,38955.0,72.0511,72.1651,71.994,72.0415,38955.0
2018-06-25 11:30:00,75.8,75.85,75.64,75.68,34701.0,72.032,72.0796,71.88,71.918,34701.0
2018-06-25 12:00:00,75.69,75.69,75.54,75.66,18160.0,71.9275,71.9275,71.785,71.899,18160.0
2018-06-25 12:30:00,75.66,75.76,75.56,75.76,18064.0,71.899,71.994,71.804,71.994,18064.0
2018-06-25 13:00:00,75.77,75.78,75.63,75.72,15275.0,72.0035,72.013,71.8705,71.956,15275.0
2018-06-25 13:30:00,75.72,75.89,75.71,75.74,26203.0,71.956,72.1176,71.9465,71.975,26203.0
2018-06-25 14:00:00,75.73,75.77,75.61,75.68,41392.0,71.9655,72.0035,71.8515,71.918,41392.0
2018-06-25 14:30:00,75.67,75.79,75.59,75.79,57593.0,71.9085,72.0225,71.8325,72.0225,57593.0
2018-06-25 15:00:00,75.78,75.86,75.73,75.73,38257.0,72.013,72.0891,71.9655,71.9655,38257.0
2018-06-25 15:30:00,75.74,75.89,75.65,75.75,143947.0,71.975,72.1176,71.8895,71.9845,143947.0
2018-06-26 09:30:00,75.9,76.07,75.69,75.73,16527.0,72.1271,72.2886,71.9275,71.9655,16527.0
2018-06-26 10:00:00,75.75,75.81,75.56,75.57,13776.0,71.9845,72.0415,71.804,71.8135,13776.0
2018-06-26 10:30:00,75.56,75.62,75.51,75.59,21474.0,71.804,71.861,71.7565,71.8325,21474.0
2018-06-26 11:00:00,75.56,75.7,75.56,75.67,23139.0,71.804,71.937,71.804,71.9085,23139.0
2018-06-26 11:30:00,75.67,75.69,75.55,75.64,25375.0,71.9085,71.9275,71.7945,71.88,25375.0
2018-06-26 12:00:00,75.64,75.79,75.63,75.77,23099.0,71.88,72.0225,71.8705,72.0035,23099.0
2018-06-26 12:30:00,75.78,75.83,75.71,75.83,12045.0,72.013,72.0606,71.9465,72.0606,12045.0
2018-06-26 13:00:00,75.8,75.89,75.8,75.88,9934.0,72.032,72.1176,72.032,72.1081,9934.0
2018-06-26 13:30:00,75.86,75.94,75.79,75.9,34203.0,72.0891,72.1651,72.0225,72.1271,34203.0
2018-06-26 14:00:00,75.91,75.94,75.84,75.92,13784.0,72.1366,72.1651,72.0701,72.1461,13784.0
2018-06-26 14:30:00,75.92,75.95,75.84,75.9,29248.0,72.1461,72.1746,72.0701,72.1271,29248.0
2018-06-26 15:00:00,75.9,75.91,75.79,75.79,44144.0,72.1271,72.1366,72.0225,72.0225,44144.0
2018-06-26 15:30:00,75.79,75.86,75.67,75.69,132280.0,72.0225,72.0891,71.9085,71.9275,132280.0
2018-06-27 09:30:00,75.79,75.88,75.39,75.56,12094.0,72.0225,72.1081,71.6424,71.804,12094.0
2018-06-27 10:00:00,75.5,75.72,75.44,75.65,9619.0,71.747,71.956,71.6899,71.8895,9619.0
2018-06-27 10:30:00,75.68,75.71,75.48,75.51,11551.0,71.918,71.9465,71.728,71.7565,11551.0
2018-06-27 11:00:00,75.5,75.58,75.45,75.47,15157.0,71.747,71.823,71.6994,71.7184,15157.0
2018-06-27 11:30:00,75.44,75.6,75.38,75.59,14630.0,71.6899,71.842,71.6329,71.8325,14630.0
2018-06-27 12:00:00,75.59,75.68,75.54,75.58,18265.0,71.8325,71.918,71.785,71.823,18265.0
2018-06-27 12:30:00,75.58,75.59,75.44,75.45,21305.0,71.823,71.8325,71.6899,71.6994,21305.0
2018-06-27 13:00:00,75.44,75.54,75.34,75.34,41504.0,71.6899,71.785,71.5949,71.5949,41504.0
2018-06-27 13:30:00,75.32,75.39,75.21,75.33,31301.0,71.5759,71.6424,71.4714,71.5854,31301.0
2018-06-27 14:00:00,75.32,75.36,75.16,75.23,38226.0,71.5759,71.6139,71.4239,71.4904,38226.0
2018-06-27 14:30:00,75.19,75.21,74.98,74.98,26402.0,71.4524,71.4714,71.2528,71.2528,26402.0
2018-06-27 15:00:00,74.97,75.01,74.62,74.83,35841.0,71.2433,71.2813,70.9107,71.1103,35841.0
2018-06-27 15:30:00,74.81,74.96,74.59,74.62,142641.0,71.0913,71.2338,70.8822,70.9107,142641.0
2018-06-28 09:30:00,74.94,74.94,74.64,74.83,73183.0,71.2148,71.2148,70.9297,71.1103,73183.0
2018-06-28 10:00:00,74.81,74.97,74.61,74.77,34554.0,71.0913,71.2433,70.9012,71.0532,34554.0
2018-06-28 10:30:00,74.75,74.79,74.54,74.78,32073.0,71.0342,71.0723,70.8347,71.0627,32073.0
2018-06-28 11:00:00,74.78,74.9,74.71,74.85,41813.0,71.0627,71.1768,70.9962,71.1293,41813.0
2018-06-28 11:30:00,74.85,74.98,74.85,74.92,22909.0,71.1293,71.2528,71.1293,71.1958,22909.0
2018-06-28 12:00:00,74.91,74.94,74.7,74.7,26070.0,71.1863,71.2148,70.9867,70.9867,26070.0
2018-06-28 12:30:00,74.7,74.75,74.62,74.72,19227.0,70.9867,71.0342,70.9107,71.0057,19227.0
2018-06-28 13:00:00,74.71,74.76,74.63,74.69,30991.0,70.9962,71.0437,70.9202,70.9772,30991.0
2018-06-28 13:30:00,74.7,74.83,74.68,74.8,17641.0,70.9867,71.1103,70.9677,71.0818,17641.0
2018-06-28 14:00:00,74.81,74.97,74.79,74.92,44934.0,71.0913,71.2433,71.0723,71.1958,44934.0
2018-06-28 14:30:00,74.93,75.08,74.79,75.08,51491.0,71.2053,71.3478,71.0723,71.3478,51491.0
2018-06-28 15:00:00,75.09,75.11,74.99,75.04,45121.0,71.3573,71.3763,71.2623,71.3098,45121.0
2018-06-28 15:30:00,75.01,75.06,74.94,75.03,126694.0,71.2813,71.3288,71.2148,71.3003,126694.0
2018-06-29 09:30:00,75.38,75.5,75.19,75.48,31092.0,71.6329,71.747,71.4524,71.728,31092.0
2018-06-29 10:00:00,75.56,75.68,75.47,75.47,10938.0,71.804,71.918,71.7184,71.7184,10938.0
2018-06-29 10:30:00,75.51,75.63,75.47,75.61,14369.0,71.7565,71.8705,71.7184,71.8515,14369.0
2018-06-29 11:00:00,75.61,75.62,75.5,75.61,13096.0,71.8515,71.861,71.747,71.8515,13096.0
2018-06-29 11:30:00,75.62,75.62,75.44,75.5,10959.0,71.861,71.861,71.6899,71.747,10959.0
2018-06-29 12:00:00,75.5,75.62,75.49,75.49,11612.0,71.747,71.861,71.7375,71.7375,11612.0
2018-06-29 12:30:00,75.51,75.53,75.39,75.4,12026.0,71.7565,71.7755,71.6424,71.6519,12026.0
2018-06-29 13:00:00,75.41,75.6,75.4,75.58,22681.0,71.6614,71.842,71.6519,71.823,22681.0
2018-06-29 13:30:00,75.57,75.62,75.5,75.51,37739.0,71.8135,71.861,71.747,71.7565,37739.0
2018-06-29 14:00:00,75.5,75.6,75.5,75.54,80342.0,71.747,71.842,71.747,71.785,80342.0
2018-06-29 14:30:00,75.52,75.62,75.51,75.59,61286.0,71.766,71.861,71.7565,71.8325,61286.0
2018-06-29 15:00:00,75.59,75.74,75.56,75.72,78669.0,71.8325,71.975,71.804,71.956,78669.0
2018-06-29 15:30:00,75.73,75.73,75.25,75.29,240644.0,71.9655,71.9655,71.5094,71.5474,240644.0
2018-07-02 09:30:00,75.15,75.26,74.85,75.01,19321.0,71.4144,71.5189,71.1293,71.2813,19321.0
2018-07-02 10:00:00,75.01,75.32,75.01,75.22,23648.0,71.2813,71.5759,71.2813,71.4809,23648.0
2018-07-02 10:30:00,75.21,75.25,75.11,75.17,48757.0,71.4714,71.5094,71.3763,71.4334,48757.0
2018-07-02 11:00:00,75.17,75.19,75.02,75.14,63944.0,71.4334,71.4524,71.2908,71.4049,63944.0
2018-07-02 11:30:00,75.11,75.16,75.02,75.1,19311.0,71.3763,71.4239,71.2908,71.3668,19311.0
2018-07-02 12:00:00,75.1,75.13,74.9,75.01,36347.0,71.3668,71.3954,71.1768,71.2813,36347.0
2018-07-02 12:30:00,74.99,75.09,74.95,75.04,22834.0,71.2623,71.3573,71.2243,71.3098,22834.0
2018-07-02 13:00:00,75.05,75.06,74.93,74.95,12328.0,71.3193,71.3288,71.2053,71.2243,12328.0
2018-07-02 13:30:00,74.95,75.13,74.95,75.09,16053.0,71.2243,71.3954,71.2243,71.3573,16053.0
2018-07-02 14:00:00,75.09,75.31,75.07,75.28,12991.0,71.3573,71.5664,71.3383,71.5379,12991.0
2018-07-02 14:30:00,75.28,75.33,75.08,75.08,15066.0,71.5379,71.5854,71.3478,71.3478,15066.0
2018-07-02 15:00:00,75.09,75.24,75.07,75.23,29721.0,71.3573,71.4999,71.3383,71.4904,29721.0
2018-07-02 15:30:00,75.22,75.5,75.16,75.4,114957.0,71.4809,71.747,71.4239,71.6519,114957.0
2018-07-03 09:30:00,75.49,75.76,75.21,75.32,28509.0,71.7375,71.994,71.4714,71.5759,28509.0
2018-07-03 10:00:00,75.31,75.42,75.19,75.37,69758.0,71.5664,71.6709,71.4524,71.6234,69758.0
2018-07-03 10:30:00,75.37,75.38,75.2,75.22,55364.0,71.6234,71.6329,71.4619,71.4809,55364.0
2018-07-03 11:00:00,75.24,75.41,75.23,75.29,52006.0,71.4999,71.6614,71.4904,71.5474,52006.0
2018-07-03 11:30:00,75.3,75.48,75.3,75.38,25735.0,71.5569,71.728,71.5569,71.6329,25735.0
2018-07-03 12:00:00,75.38,75.4,75.24,75.27,48163.0,71.6329,71.6519,71.4999,71.5284,48163.0
2018-07-03 12:30:00,75.28,75.37,75.22,75.28,91433.0,71.5379,71.6234,71.4809,71.5379,91433.0
2018-07-05 09:30:00,75.71,76.05,75.42,75.43,37384.0,71.9465,72.2696,71.6709,71.6804,37384.0
2018-07-05 10:00:00,75.46,75.6,75.39,75.47,11207.0,71.7089,71.842,71.6424,71.7184,11207.0
2018-07-05 10:30:00,75.45,75.45,75.12,75.31,20146.0,71.6994,71.6994,71.3858,71.5664,20146.0
2018-07-05 11:00:00,75.25,75.34,75.21,75.21,16949.0,71.5094,71.5949,71.4714,71.4714,16949.0
2018-07-05 11:30:00,75.23,75.48,75.23,75.44,21979.0,71.4904,71.728,71.4904,71.6899,21979.0
2018-07-05 12:00:00,75.41,75.49,75.4,75.41,9471.0,71.6614,71.7375,71.6519,71.6614,9471.0
2018-07-05 12:30:00,75.41,75.49,75.34,75.41,14742.0,71.6614,71.7375,71.5949,71.6614,14742.0
2018-07-05 13:00:00,75.41,75.5,75.4,75.49,13833.0,71.6614,71.747,71.6519,71.7375,13833.0
2018-07-05 13:30:00,75.47,75.57,75.39,75.55,10862.0,71.7184,71.8135,71.6424,71.7945,10862.0
2018-07-05 14:00:00,75.53,75.56,75.39,75.45,10957.0,71.7755,71.804,71.6424,71.6994,10957.0
2018-07-05 14:30:00,75.46,75.56,75.41,75.43,18792.0,71.7089,71.804,71.6614,71.6804,18792.0
2018-07-05 15:00:00,75.43,75.58,75.43,75.57,14694.0,71.6804,71.823,71.6804,71.8135,14694.0
2018-07-05 15:30:00,75.55,75.62,75.44,75.57,133956.0,71.7945,71.861,71.6899,71.8135,133956.0
2018-07-06 09:30:00,75.43,75.6,75.33,75.42,19771.0,71.6804,71.842,71.5854,71.6709,19771.0
2018-07-06 10:00:00,75.44,75.73,75.44,75.64,15629.0,71.6899,71.9655,71.6899,71.88,15629.0
2018-07-06 10:30:00,75.64,75.67,75.59,75.64,7654.0,71.88,71.9085,71.8325,71.88,7654.0
2018-07-06 11:00:00,75.65,75.83,75.63,75.79,19033.0,71.8895,72.0606,71.8705,72.0225,19033.0
2018-07-06 11:30:00,75.8,75.88,75.78,75.81,40374.0,72.032,72.1081,72.013,72.0415,40374.0
2018-07-06 12:00:00,75.81,75.9,75.77,75.9,29774.0,72.0415,72.1271,72.0035,72.1271,29774.0
2018-07-06 12:30:00,75.9,75.94,75.81,75.87,32568.0,72.1271,72.1651,72.0415,72.0986,32568.0
2018-07-06 13:00:00,75.86,75.96,75.86,75.87,9573.0,72.0891,72.1841,72.0891,72.0986,9573.0
2018-07-06 13:30:00,75.9,75.9,75.8,75.81,19145.0,72.1271,72.1271,72.032,72.0415,19145.0
2018-07-06 14:00:00,75.81,75.83,75.69,75.7,16301.0,72.0415,72.0606,71.9275,71.937,16301.0
2018-07-06 14:30:00,75.7,75.81,75.68,75.74,18139.0,71.937,72.0415,71.918,71.975,18139.0
2018-07-06 15:00:00,75.74,75.8,75.72,75.79,28694.0,71.975,72.032,71.956,72.0225,28694.0
2018-07-06 15:30:00,75.78,75.8,75.65,75.72,95427.0,72.013,72.032,71.8895,71.956,95427.0
2018-07-09 09:30:00,75.87,76.15,75.64,75.66,22052.0,72.0986,72.3646,71.88,71.899,22052.0
2018-07-09 10:00:00,75.67,75.78,75.6,75.67,30928.0,71.9085,72.013,71.842,71.9085,30928.0
2018-07-09 10:30:00,75.67,75.82,75.66,75.78,16587.0,71.9085,72.0511,71.899,72.013,16587.0
2018-07-09 11:00:00,75.78,75.86,75.76,75.76,13886.0,72.013,72.0891,71.994,71.994,13886.0
2018-07-09 11:30:00,75.77,75.82,75.73,75.81,20638.0,72.0035,72.0511,71.9655,72.0415,20638.0
2018-07-09 12:00:00,75.78,75.88,75.78,75.86,19137.0,72.013,72.1081,72.013,72.0891,19137.0
2018-07-09 12:30:00,75.86,75.88,75.78,75.78,25225.0,72.0891,72.1081,72.013,72.013,25225.0
2018-07-09 13:00:00,75.77,75.88,75.75,75.87,47916.0,72.0035,72.1081,71.9845,72.0986,47916.0
2018-07-09 13:30:00,75.87,75.91,75.83,75.9,33638.0,72.0986,72.1366,72.0606,72.1271,33638.0
2018-07-09 14:00:00,75.89,75.92,75.84,75.85,25899.0,72.1176,72.1461,72.0701,72.0796,25899.0
2018-07-09 14:30:00,75.86,75.93,75.85,75.91,25382.0,72.0891,72.1556,72.0796,72.1366,25382.0
2018-07-09 15:00:00,75.91,75.94,75.9,75.92,35132.0,72.1366,72.1651,72.1271,72.1461,35132.0
2018-07-09 15:30:00,75.92,76.06,75.91,76.01,156379.0,72.1461,72.2791,72.1366,72.2316,156379.0
2018-07-10 09:30:00,75.81,76.49,75.81,76.49,97042.0,72.0415,72.6877,72.0415,72.6877,97042.0
2018-07-10 10:00:00,76.48,76.75,76.41,76.41,70578.0,72.6782,72.9348,72.6117,72.6117,70578.0
2018-07-10 10:30:00,76.4,76.67,76.36,76.54,15286.0,72.6022,72.8588,72.5642,72.7353,15286.0
2018-07-10 11:00:00,76.57,76.58,76.43,76.49,13480.0,72.7638,72.7733,72.6307,72.6877,13480.0
2018-07-10 11:30:00,76.5,76.55,76.45,76.5,7843.0,72.6972,72.7448,72.6497,72.6972,7843.0
2018-07-10 12:00:00,76.51,76.58,76.45,76.52,8229.0,72.7068,72.7733,72.6497,72.7163,8229.0
2018-07-10 12:30:00,76.53,76.57,76.51,76.51,16415.0,72.7258,72.7638,72.7068,72.7068,16415.0
2018-07-10 13:00:00,76.51,76.58,76.49,76.57,8395.0,72.7068,72.7733,72.6877,72.7638,8395.0
2018-07-10 13:30:00,76.57,76.61,76.52,76.55,10180.0,72.7638,72.8018,72.7163,72.7448,10180.0
2018-07-10 14:00:00,76.55,76.63,76.53,76.59,15822.0,72.7448,72.8208,72.7258,72.7828,15822.0
2018-07-10 14:30:00,76.59,76.69,76.56,76.63,17555.0,72.7828,72.8778,72.7543,72.8208,17555.0
2018-07-10 15:00:00,76.63,76.77,76.61,76.77,26300.0,72.8208,72.9538,72.8018,72.9538,26300.0
2018-07-10 15:30:00,76.77,76.83,76.67,76.73,203241.0,72.9538,73.0108,72.8588,72.9158,203241.0
2018-07-11 09:30:00,76.39,76.72,76.2,76.55,53246.0,72.5927,72.9063,72.4122,72.7448,53246.0
2018-07-11 10:00:00,76.57,76.98,76.55,76.98,52463.0,72.7638,73.1534,72.7448,73.1534,52463.0
2018-07-11 10:30:00,76.96,77.02,76.74,76.8,34624.0,73.1344,73.1914,72.9253,72.9823,34624.0
2018-07-11 11:00:00,76.83,77.06,76.8,77.05,63666.0,73.0108,73.2294,72.9823,73.2199,63666.0
2018-07-11 11:30:00,77.05,77.14,77.03,77.09,12869.0,73.2199,73.3054,73.2009,73.2579,12869.0
2018-07-11 12:00:00,77.09,77.13,77.04,77.11,31266.0,73.2579,73.2959,73.2104,73.2769,31266.0
2018-07-11 12:30:00,77.11,77.16,77.06,77.12,31062.0,73.2769,73.3244,73.2294,73.2864,31062.0
2018-07-11 13:00:00,77.11,77.16,77.08,77.14,13608.0,73.2769,73.3244,73.2484,73.3054,13608.0
2018-07-11 13:30:00,77.15,77.17,77.08,77.11,12958.0,73.3149,73.3339,73.2484,73.2769,12958.0
2018-07-11 14:00:00,77.11,77.16,77.01,77.13,21456.0,73.2769,73.3244,73.1819,73.2959,21456.0
2018-07-11 14:30:00,77.12,77.23,77.11,77.18,54954.0,73.2864,73.391,73.2769,73.3434,54954.0
2018-07-11 15:00:00,77.2,77.24,77.12,77.12,46303.0,73.3625,73.4005,73.2864,73.2864,46303.0
2018-07-11 15:30:00,77.13,77.2,77.07,77.14,88282.0,73.2959,73.3625,73.2389,73.3054,88282.0
2018-07-12 09:30:00,77.63,77.88,77.49,77.61,26400.0,73.7711,74.0086,73.638,73.7521,26400.0
2018-07-12 10:00:00,77.61,77.82,77.49,77.81,26907.0,73.7521,73.9516,73.638,73.9421,26907.0
2018-07-12 10:30:00,77.82,78.05,77.8,77.92,152925.0,73.9516,74.1702,73.9326,74.0467,152925.0
2018-07-12 11:00:00,77.93,78.21,77.86,78.18,38569.0,74.0562,74.3222,73.9896,74.2937,38569.0
2018-07-12 11:30:00,78.18,78.31,78.12,78.3,24046.0,74.2937,74.4173,74.2367,74.4078,24046.0
2018-07-12 12:00:00,78.32,78.38,78.25,78.35,51888.0,74.4268,74.4838,74.3603,74.4553,51888.0
2018-07-12 12:30:00,78.36,78.5,78.28,78.49,21331.0,74.4648,74.5978,74.3888,74.5883,21331.0
2018-07-12 13:00:00,78.49,78.49,78.37,78.42,39799.0,74.5883,74.5883,74.4743,74.5218,39799.0
2018-07-12 13:30:00,78.44,78.48,78.36,78.46,35434.0,74.5408,74.5788,74.4648,74.5598,35434.0
2018-07-12 14:00:00,78.47,78.48,78.41,78.44,21313.0,74.5693,74.5788,74.5123,74.5408,21313.0
2018-07-12 14:30:00,78.43,78.43,78.34,78.37,16413.0,74.5313,74.5313,74.4458,74.4743,16413.0
2018-07-12 15:00:00,78.4,78.43,78.29,78.32,36025.0,74.5028,74.5313,74.3983,74.4268,36025.0
2018-07-12 15:30:00,78.33,78.38,78.27,78.35,78412.0,74.4363,74.4838,74.3793,74.4553,78412.0
2018-07-13 09:30:00,78.25,78.43,77.92,78.03,86452.0,74.3603,74.5313,74.0467,74.1512,86452.0
2018-07-13 10:00:00,78.04,78.04,77.84,77.99,48946.0,74.1607,74.1607,73.9706,74.1132,48946.0
2018-07-13 10:30:00,78.03,78.27,78.02,78.19,13373.0,74.1512,74.3793,74.1417,74.3032,13373.0
2018-07-13 11:00:00,78.2,78.22,78.15,78.17,13306.0,74.3127,74.3317,74.2652,74.2842,13306.0
2018-07-13 11:30:00,78.17,78.18,77.98,77.98,8965.0,74.2842,74.2937,74.1037,74.1037,8965.0
2018-07-13 12:00:00,77.98,78.33,77.91,78.31,64041.0,74.1037,74.4363,74.0372,74.4173,64041.0
2018-07-13 12:30:00,78.33,78.33,78.2,78.2,25429.0,74.4363,74.4363,74.3127,74.3127,25429.0
2018-07-13 13:00:00,78.21,78.21,78.13,78.19,9889.0,74.3222,74.3222,74.2462,74.3032,9889.0
2018-07-13 13:30:00,78.18,78.23,78.16,78.21,8431.0,74.2937,74.3413,74.2747,74.3222,8431.0
2018-07-13 14:00:00,78.2,78.21,78.12,78.14,16370.0,74.3127,74.3222,74.2367,74.2557,16370.0
2018-07-13 14:30:00,78.12,78.12,78.04,78.08,21206.0,74.2367,74.2367,74.1607,74.1987,21206.0
2018-07-13 15:00:00,78.08,78.09,77.93,77.95,20130.0,74.1987,74.2082,74.0562,74.0752,20130.0
2018-07-13 15:30:00,77.95,78.14,77.95,78.12,73731.0,74.0752,74.2557,74.0752,74.2367,73731.0
2018-07-16 09:30:00,78.01,78.18,77.8,77.8,14665.0,74.1322,74.2937,73.9326,73.9326,14665.0
2018-07-16 10:00:00,77.84,78.03,77.71,77.97,15765.0,73.9706,74.1512,73.8471,74.0942,15765.0
2018-07-16 10:30:00,78.02,78.05,77.82,77.85,27532.0,74.1417,74.1702,73.9516,73.9801,27532.0
2018-07-16 11:00:00,77.85,77.85,77.66,77.68,12501.0,73.9801,73.9801,73.7996,73.8186,12501.0
2018-07-16 11:30:00,77.68,77.73,77.65,77.69,9003.0,73.8186,73.8661,73.7901,73.8281,9003.0
2018-07-16 12:00:00,77.68,77.69,77.54,77.61,96151.0,73.8186,73.8281,73.6856,73.7521,96151.0
2018-07-16 12:30:00,77.59,77.61,77.53,77.57,14934.0,73.7331,73.7521,73.676,73.7141,14934.0
2018-07-16 13:00:00,77.55,77.72,77.51,77.66,23171.0,73.6951,73.8566,73.657,73.7996,23171.0
2018-07-16 13:30:00,77.64,77.74,77.61,77.62,8173.0,73.7806,73.8756,73.7521,73.7616,8173.0
2018-07-16 14:00:00,77.61,77.67,77.5,77.5,18385.0,73.7521,73.8091,73.6475,73.6475,18385.0
2018-07-16 14:30:00,77.5,77.51,77.33,77.41,36965.0,73.6475,73.657,73.486,73.562,36965.0
2018-07-16 15:00:00,77.4,77.45,77.34,77.35,27318.0,73.5525,73.6,73.4955,73.505,27318.0
2018-07-16 15:30:00,77.35,77.37,77.29,77.31,68538.0,73.505,73.524,73.448,73.467,68538.0
2018-07-17 09:30:00,77.07,77.24,76.6,76.6,63567.0,73.2389,73.4005,72.7923,72.7923,63567.0
2018-07-17 10:00:00,76.62,77.09,76.59,76.98,62411.0,72.8113,73.2579,72.7828,73.1534,62411.0
2018-07-17 10:30:00,76.96,77.06,76.94,76.96,24566.0,73.1344,73.2294,73.1154,73.1344,24566.0
2018-07-17 11:00:00,76.97,76.98,76.85,76.93,72956.0,73.1439,73.1534,73.0299,73.1059,72956.0
2018-07-17 11:30:00,76.92,77.24,76.87,77.24,16096.0,73.0964,73.4005,73.0489,73.4005,16096.0
2018-07-17 12:00:00,77.21,77.23,77.1,77.18,20357.0,73.372,73.391,73.2674,73.3434,20357.0
2018-07-17 12:30:00,77.19,77.26,77.14,77.24,19065.0,73.3529,73.4195,73.3054,73.4005,19065.0
2018-07-17 13:00:00,77.25,77.31,77.21,77.22,13537.0,73.41,73.467,73.372,73.3815,13537.0
2018-07-17 13:30:00,77.23,77.34,77.21,77.29,18737.0,73.391,73.4955,73.372,73.448,18737.0
2018-07-17 14:00:00,77.29,77.29,77.16,77.16,9564.0,73.448,73.448,73.3244,73.3244,9564.0
2018-07-17 14:30:00,77.18,77.26,77.17,77.25,33023.0,73.3434,73.4195,73.3339,73.41,33023.0
2018-07-17 15:00:00,77.25,77.32,77.19,77.31,19044.0,73.41,73.4765,73.3529,73.467,19044.0
2018-07-17 15:30:00,77.31,77.31,77.18,77.25,63642.0,73.467,73.467,73.3434,73.41,63642.0
2018-07-18 09:30:00,77.12,77.35,77.02,77.06,24713.0,73.2864,73.505,73.1914,73.2294,24713.0
2018-07-18 10:00:00,77.04,77.05,76.73,76.73,21812.0,73.2104,73.2199,72.9158,72.9158,21812.0
2018-07-18 10:30:00,76.73,76.87,76.69,76.81,18453.0,72.9158,73.0489,72.8778,72.9918,18453.0
2018-07-18 11:00:00,76.81,76.81,76.72,76.72,17178.0,72.9918,72.9918,72.9063,72.9063,17178.0
2018-07-18 11:30:00,76.73,76.92,76.72,76.92,20748.0,72.9158,73.0964,72.9063,73.0964,20748.0
2018-07-18 12:00:00,76.92,76.97,76.81,76.81,21600.0,73.0964,73.1439,72.9918,72.9918,21600.0
2018-07-18 12:30:00,76.78,76.82,76.62,76.63,21610.0,72.9633,73.0013,72.8113,72.8208,21610.0
2018-07-18 13:00:00,76.67,76.76,76.64,76.71,21308.0,72.8588,72.9443,72.8303,72.8968,21308.0
2018-07-18 13:30:00,76.72,76.8,76.7,76.79,20264.0,72.9063,72.9823,72.8873,72.9728,20264.0
2018-07-18 14:00:00,76.79,76.8,76.74,76.78,21660.0,72.9728,72.9823,72.9253,72.9633,21660.0
2018-07-18 14:30:00,76.79,76.79,76.66,76.67,24833.0,72.9728,72.9728,72.8493,72.8588,24833.0
2018-07-18 15:00:00,76.64,76.71,76.6,76.7,32862.0,72.8303,72.8968,72.7923,72.8873,32862.0
2018-07-18 15:30:00,76.7,76.7,76.49,76.54,92188.0,72.8873,72.8873,72.6877,72.7353,92188.0
2018-07-19 09:30:00,76.46,76.73,76.41,76.67,36920.0,72.6592,72.9158,72.6117,72.8588,36920.0
2018-07-19 10:00:00,76.67,76.85,76.67,76.82,22219.0,72.8588,73.0299,72.8588,73.0013,22219.0
2018-07-19 10:30:00,76.82,76.95,76.82,76.9,15936.0,73.0013,73.1249,73.0013,73.0774,15936.0
2018-07-19 11:00:00,76.91,77.06,76.88,77.03,30996.0,73.0869,73.2294,73.0584,73.2009,30996.0
2018-07-19 11:30:00,77.05,77.12,76.99,77.12,15525.0,73.2199,73.2864,73.1629,73.2864,15525.0
2018-07-19 12:00:00,77.12,77.12,76.95,77.01,17906.0,73.2864,73.2864,73.1249,73.1819,17906.0
2018-07-19 12:30:00,77.0,77.11,76.99,77.09,11121.0,73.1724,73.2769,73.1629,73.2579,11121.0
2018-07-19 13:00:00,77.1,77.2,77.06,77.14,27782.0,73.2674,73.3625,73.2294,73.3054,27782.0
2018-07-19 13:30:00,77.13,77.19,77.1,77.12,18001.0,73.2959,73.3529,73.2674,73.2864,18001.0
2018-07-19 14:00:00,77.12,77.26,77.12,77.23,21266.0,73.2864,73.4195,73.2864,73.391,21266.0
2018-07-19 14:30:00,77.23,77.24,77.1,77.16,29256.0,73.391,73.4005,73.2674,73.3244,29256.0
2018-07-19 15:00:00,77.17,77.26,77.17,77.25,38622.0,73.3339,73.4195,73.3339,73.41,38622.0
2018-07-19 15:30:00,77.24,77.26,77.15,77.22,95945.0,73.4005,73.4195,73.3149,73.3815,95945.0
2018-07-20 09:30:00,77.33,77.56,76.75,76.96,68729.0,73.486,73.7046,72.9348,73.1344,68729.0
2018-07-20 10:00:00,76.96,77.08,76.86,77.03,15908.0,73.1344,73.2484,73.0394,73.2009,15908.0
2018-07-20 10:30:00,77.05,77.14,77.0,77.04,18290.0,73.2199,73.3054,73.1724,73.2104,18290.0
2018-07-20 11:00:00,77.05,77.15,76.93,77.12,15325.0,73.2199,73.3149,73.1059,73.2864,15325.0
2018-07-20 11:30:00,77.12,77.17,76.97,76.97,19254.0,73.2864,73.3339,73.1439,73.1439,19254.0
2018-07-20 12:00:00,76.97,77.05,76.92,76.93,20129.0,73.1439,73.2199,73.0964,73.1059,20129.0
2018-07-20 12:30:00,76.93,77.08,76.88,77.01,58758.0,73.1059,73.2484,73.0584,73.1819,58758.0
2018-07-20 13:00:00,76.99,76.99,76.88,76.91,40809.0,73.1629,73.1629,73.0584,73.0869,40809.0
2018-07-20 13:30:00,76.92,77.05,76.9,77.03,31895.0,73.0964,73.2199,73.0774,73.2009,31895.0
2018-07-20 14:00:00,77.04,77.13,77.04,77.1,13701.0,73.2104,73.2959,73.2104,73.2674,13701.0
2018-07-20 14:30:00,77.11,77.14,77.04,77.12,21906.0,73.2769,73.3054,73.2104,73.2864,21906.0
2018-07-20 15:00:00,77.13,77.17,77.1,77.13,23064.0,73.2959,73.3339,73.2674,73.2959,23064.0
2018-07-20 15:30:00,77.13,77.16,77.09,77.13,70974.0,73.2959,73.3244,73.2579,73.2959,70974.0
2018-07-23 09:30:00,76.93,77.29,76.65,76.73,50393.0,73.1059,73.448,72.8398,72.9158,50393.0
2018-07-23 10:00:00,76.74,76.76,76.39,76.44,54184.0,72.9253,72.9443,72.5927,72.6402,54184.0
2018-07-23 10:30:00,76.42,76.43,76.14,76.24,119748.0,72.6212,72.6307,72.3551,72.4502,119748.0
2018-07-23 11:00:00,76.25,76.5,76.24,76.5,43107.0,72.4597,72.6972,72.4502,72.6972,43107.0
2018-07-23 11:30:00,76.49,76.62,76.47,76.62,42200.0,72.6877,72.8113,72.6687,72.8113,42200.0
2018-07-23 12:00:00,76.62,76.69,76.54,76.58,36175.0,72.8113,72.8778,72.7353,72.7733,36175.0
2018-07-23 12:30:00,76.57,76.7,76.56,76.7,26561.0,72.7638,72.8873,72.7543,72.8873,26561.0
2018-07-23 13:00:00,76.7,76.75,76.57,76.61,28979.0,72.8873,72.9348,72.7638,72.8018,28979.0
2018-07-23 13:30:00,76.6,76.79,76.6,76.73,22535.0,72.7923,72.9728,72.7923,72.9158,22535.0
2018-07-23 14:00:00,76.73,76.88,76.73,76.84,86265.0,72.9158,73.0584,72.9158,73.0203,86265.0
2018-07-23 14:30:00,76.84,76.85,76.75,76.79,58050.0,73.0203,73.0299,72.9348,72.9728,58050.0
2018-07-23 15:00:00,76.8,76.97,76.79,76.96,45245.0,72.9823,73.1439,72.9728,73.1344,45245.0
2018-07-23 15:30:00,76.97,77.01,76.83,76.89,164895.0,73.1439,73.1819,73.0108,73.0679,164895.0
2018-07-24 09:30:00,76.91,77.18,76.56,76.56,60923.0,73.0869,73.3434,72.7543,72.7543,60923.0
2018-07-24 10:00:00,76.54,76.62,76.06,76.06,37992.0,72.7353,72.8113,72.2791,72.2791,37992.0
2018-07-24 10:30:00,76.07,76.13,75.3,75.39,137758.0,72.2886,72.3456,71.5569,71.6424,137758.0
2018-07-24 11:00:00,75.38,75.48,75.17,75.29,170349.0,71.6329,71.728,71.4334,71.5474,170349.0
2018-07-24 11:30:00,75.3,75.43,75.16,75.38,123186.0,71.5569,71.6804,71.4239,71.6329,123186.0
2018-07-24 12:00:00,75.41,75.53,75.22,75.29,76263.0,71.6614,71.7755,71.4809,71.5474,76263.0
2018-07-24 12:30:00,75.28,75.36,75.2,75.24,32787.0,71.5379,71.6139,71.4619,71.4999,32787.0
2018-07-24 13:00:00,75.24,75.36,75.23,75.27,40061.0,71.4999,71.6139,71.4904,71.5284,40061.0
2018-07-24 13:30:00,75.27,75.32,75.1,75.13,41037.0,71.5284,71.5759,71.3668,71.3954,41037.0
2018-07-24 14:00:00,75.13,75.19,75.05,75.07,76714.0,71.3954,71.4524,71.3193,71.3383,76714.0
2018-07-24 14:30:00,75.06,75.07,74.87,75.01,115436.0,71.3288,71.3383,71.1483,71.2813,115436.0
2018-07-24 15:00:00,75.01,75.28,74.98,75.24,71017.0,71.2813,71.5379,71.2528,71.4999,71017.0
2018-07-24 15:30:00,75.27,75.54,75.25,75.5,191319.0,71.5284,71.785,71.5094,71.747,191319.0
2018-07-25 09:30:00,74.27,77.38,73.94,76.93,198002.0,70.5781,73.5335,70.2645,73.1059,198002.0
2018-07-25 10:00:00,76.93,77.57,76.84,77.16,249260.0,73.1059,73.7141,73.0203,73.3244,249260.0
2018-07-25 10:30:00,77.15,77.78,77.12,77.73,63196.0,73.3149,73.9136,73.2864,73.8661,63196.0
2018-07-25 11:00:00,77.73,78.39,77.58,78.22,78147.0,73.8661,74.4933,73.7236,74.3317,78147.0
2018-07-25 11:30:00,78.22,78.39,78.12,78.29,64677.0,74.3317,74.4933,74.2367,74.3983,64677.0
2018-07-25 12:00:00,78.3,78.95,78.28,78.92,78096.0,74.4078,75.0255,74.3888,74.997,78096.0
2018-07-25 12:30:00,78.91,79.08,78.66,78.66,109743.0,74.9874,75.149,74.7499,74.7499,109743.0
2018-07-25 13:00:00,78.59,78.61,78.0,78.02,54991.0,74.6834,74.7024,74.1227,74.1417,54991.0
2018-07-25 13:30:00,78.0,78.14,77.72,77.9,81854.0,74.1227,74.2557,73.8566,74.0277,81854.0
2018-07-25 14:00:00,77.9,77.97,77.73,77.83,75361.0,74.0277,74.0942,73.8661,73.9611,75361.0
2018-07-25 14:30:00,77.82,77.93,77.74,77.87,90754.0,73.9516,74.0562,73.8756,73.9991,90754.0
2018-07-25 15:00:00,77.87,78.02,77.85,78.02,78791.0,73.9991,74.1417,73.9801,74.1417,78791.0
2018-07-25 15:30:00,78.02,78.24,77.97,78.2,267680.0,74.1417,74.3508,74.0942,74.3127,267680.0
2018-07-26 09:30:00,78.24,78.81,77.71,77.74,60835.0,74.3508,74.8924,73.8471,73.8756,60835.0
2018-07-26 10:00:00,77.77,77.93,77.41,77.41,107038.0,73.9041,74.0562,73.562,73.562,107038.0
2018-07-26 10:30:00,77.43,77.51,77.25,77.33,48710.0,73.581,73.657,73.41,73.486,48710.0
2018-07-26 11:00:00,77.31,77.33,77.15,77.25,74028.0,73.467,73.486,73.3149,73.41,74028.0
2018-07-26 11:30:00,77.26,77.64,77.19,77.64,84265.0,73.4195,73.7806,73.3529,73.7806,84265.0
2018-07-26 12:00:00,77.63,77.72,77.53,77.65,37166.0,73.7711,73.8566,73.676,73.7901,37166.0
2018-07-26 12:30:00,77.66,77.69,77.59,77.65,29405.0,73.7996,73.8281,73.7331,73.7901,29405.0
2018-07-26 13:00:00,77.65,77.66,77.51,77.65,24950.0,73.7901,73.7996,73.657,73.7901,24950.0
2018-07-26 13:30:00,77.66,77.66,77.47,77.62,15000.0,73.7996,73.7996,73.619,73.7616,15000.0
2018-07-26 14:00:00,77.61,77.65,77.51,77.55,29654.0,73.7521,73.7901,73.657,73.6951,29654.0
2018-07-26 14:30:00,77.58,77.61,77.51,77.58,26036.0,73.7236,73.7521,73.657,73.7236,26036.0
2018-07-26 15:00:00,77.59,77.61,77.5,77.54,39333.0,73.7331,73.7521,73.6475,73.6856,39333.0
2018-07-26 15:30:00,77.54,77.57,77.44,77.52,86660.0,73.6856,73.7141,73.5905,73.6665,86660.0
2018-07-27 09:30:00,77.5,77.89,77.47,77.78,63663.0,73.6475,74.0182,73.619,73.9136,63663.0
2018-07-27 10:00:00,77.79,77.95,77.71,77.95,33913.0,73.9231,74.0752,73.8471,74.0752,33913.0
2018-07-27 10:30:00,77.95,78.03,77.74,77.81,40003.0,74.0752,74.1512,73.8756,73.9421,40003.0
2018-07-27 11:00:00,77.79,77.84,77.7,77.77,36118.0,73.9231,73.9706,73.8376,73.9041,36118.0
2018-07-27 11:30:00,77.77,77.89,77.65,77.84,39389.0,73.9041,74.0182,73.7901,73.9706,39389.0
2018-07-27 12:00:00,77.86,77.87,77.69,77.76,21199.0,73.9896,73.9991,73.8281,73.8946,21199.0
2018-07-27 12:30:00,77.79,77.79,77.48,77.52,34850.0,73.9231,73.9231,73.6285,73.6665,34850.0
2018-07-27 13:00:00,77.51,77.64,77.43,77.64,39023.0,73.657,73.7806,73.581,73.7806,39023.0
2018-07-27 13:30:00,77.61,77.69,77.51,77.64,38415.0,73.7521,73.8281,73.657,73.7806,38415.0
2018-07-27 14:00:00,77.64,77.68,77.47,77.48,32174.0,73.7806,73.8186,73.619,73.6285,32174.0
2018-07-27 14:30:00,77.48,77.56,77.37,77.53,36302.0,73.6285,73.7046,73.524,73.676,36302.0
2018-07-27 15:00:00,77.55,77.65,77.46,77.48,39763.0,73.6951,73.7901,73.6095,73.6285,39763.0
2018-07-27 15:30:00,77.5,77.64,77.49,77.54,80145.0,73.6475,73.7806,73.638,73.6856,80145.0
2018-07-30 09:30:00,77.52,77.82,77.04,77.08,21432.0,73.6665,73.9516,73.2104,73.2484,21432.0
2018-07-30 10:00:00,77.07,77.38,77.0,77.38,22447.0,73.2389,73.5335,73.1724,73.5335,22447.0
2018-07-30 10:30:00,77.36,77.37,77.14,77.28,23429.0,73.5145,73.524,73.3054,73.4385,23429.0
2018-07-30 11:00:00,77.28,77.33,77.24,77.29,24211.0,73.4385,73.486,73.4005,73.448,24211.0
2018-07-30 11:30:00,77.28,77.33,77.22,77.22,20559.0,73.4385,73.486,73.3815,73.3815,20559.0
2018-07-30 12:00:00,77.2,77.21,77.11,77.17,17460.0,73.3625,73.372,73.2769,73.3339,17460.0
2018-07-30 12:30:00,77.19,77.21,77.07,77.09,15463.0,73.3529,73.372,73.2389,73.2579,15463.0
2018-07-30 13:00:00,77.1,77.14,77.06,77.11,15828.0,73.2674,73.3054,73.2294,73.2769,15828.0
2018-07-30 13:30:00,77.11,77.25,77.11,77.22,14465.0,73.2769,73.41,73.2769,73.3815,14465.0
2018-07-30 14:00:00,77.2,77.24,77.14,77.21,29561.0,73.3625,73.4005,73.3054,73.372,29561.0
2018-07-30 14:30:00,77.22,77.22,77.04,77.12,18268.0,73.3815,73.3815,73.2104,73.2864,18268.0
2018-07-30 15:00:00,77.09,77.11,76.91,76.92,16933.0,73.2579,73.2769,73.0869,73.0964,16933.0
2018-07-30 15:30:00,76.92,76.96,76.86,76.9,108174.0,73.0964,73.1344,73.0394,73.0774,108174.0
2018-07-31 09:30:00,77.13,77.34,76.72,76.87,26674.0,73.2959,73.4955,72.9063,73.0489,26674.0
2018-07-31 10:00:00,76.87,77.48,76.86,77.4,35089.0,73.0489,73.6285,73.0394,73.5525,35089.0
2018-07-31 10:30:00,77.43,77.56,77.31,77.56,22902.0,73.581,73.7046,73.467,73.7046,22902.0
2018-07-31 11:00:00,77.56,77.6,77.39,77.46,21692.0,73.7046,73.7426,73.543,73.6095,21692.0
2018-07-31 11:30:00,77.46,77.47,77.22,77.22,18702.0,73.6095,73.619,73.3815,73.3815,18702.0
2018-07-31 12:00:00,77.21,77.46,77.21,77.42,12801.0,73.372,73.6095,73.372,73.5715,12801.0
2018-07-31 12:30:00,77.42,77.62,77.36,77.56,28386.0,73.5715,73.7616,73.5145,73.7046,28386.0
2018-07-31 13:00:00,77.55,77.65,77.47,77.65,25821.0,73.6951,73.7901,73.619,73.7901,25821.0
2018-07-31 13:30:00,77.65,77.65,77.45,77.64,20262.0,73.7901,73.7901,73.6,73.7806,20262.0
2018-07-31 14:00:00,77.66,77.73,77.48,77.73,25516.0,73.7996,73.8661,73.6285,73.8661,25516.0
2018-07-31 14:30:00,77.72,77.74,77.64,77.66,42552.0,73.8566,73.8756,73.7806,73.7996,42552.0
2018-07-31 15:00:00,77.66,77.66,77.46,77.48,61631.0,73.7996,73.7996,73.6095,73.6285,61631.0
2018-07-31 15:30:00,77.48,77.69,77.47,77.61,140189.0,73.6285,73.8281,73.619,73.7521,140189.0
2018-08-01 09:30:00,78.02,78.04,77.21,77.8,47338.0,74.1417,74.1607,73.372,73.9326,47338.0
2018-08-01 10:00:00,77.83,78.01,77.76,77.98,24275.0,73.9611,74.1322,73.8946,74.1037,24275.0
2018-08-01 10:30:00,77.96,78.21,77.91,78.2,26243.0,74.0847,74.3222,74.0372,74.3127,26243.0
2018-08-01 11:00:00,78.2,78.27,78.0,78.08,27910.0,74.3127,74.3793,74.1227,74.1987,27910.0
2018-08-01 11:30:00,78.09,78.2,77.97,78.15,33012.0,74.2082,74.3127,74.0942,74.2652,33012.0
2018-08-01 12:00:00,78.11,78.17,78.05,78.12,31040.0,74.2272,74.2842,74.1702,74.2367,31040.0
2018-08-01 12:30:00,78.09,78.21,78.06,78.13,18971.0,74.2082,74.3222,74.1797,74.2462,18971.0
2018-08-01 13:00:00,78.11,78.14,77.8,77.82,49834.0,74.2272,74.2557,73.9326,73.9516,49834.0
2018-08-01 13:30:00,77.8,78.04,77.75,77.94,37044.0,73.9326,74.1607,73.8851,74.0657,37044.0
2018-08-01 14:00:00,77.93,78.03,77.85,78.01,19967.0,74.0562,74.1512,73.9801,74.1322,19967.0
2018-08-01 14:30:00,78.04,78.13,78.01,78.06,17367.0,74.1607,74.2462,74.1322,74.1797,17367.0
2018-08-01 15:00:00,78.06,78.2,78.06,78.19,57829.0,74.1797,74.3127,74.1797,74.3032,57829.0
2018-08-01 15:30:00,78.19,78.19,78.04,78.11,97914.0,74.3032,74.3032,74.1607,74.2272,97914.0
2018-08-02 09:30:00,78.22,78.44,78.11,78.18,53823.0,74.3317,74.5408,74.2272,74.2937,53823.0
2018-08-02 10:00:00,78.16,78.23,78.09,78.16,50093.0,74.2747,74.3413,74.2082,74.2747,50093.0
2018-08-02 10:30:00,78.17,78.46,78.15,78.43,35286.0,74.2842,74.5598,74.2652,74.5313,35286.0
2018-08-02 11:00:00,78.43,78.56,78.41,78.49,42773.0,74.5313,74.6548,74.5123,74.5883,42773.0
2018-08-02 11:30:00,78.49,78.53,78.37,78.52,22851.0,74.5883,74.6263,74.4743,74.6168,22851.0
2018-08-02 12:00:00,78.52,78.68,78.5,78.65,26164.0,74.6168,74.7689,74.5978,74.7404,26164.0
2018-08-02 12:30:00,78.63,78.63,78.39,78.43,21154.0,74.7214,74.7214,74.4933,74.5313,21154.0
2018-08-02 13:00:00,78.43,78.45,78.36,78.37,20533.0,74.5313,74.5503,74.4648,74.4743,20533.0
2018-08-02 13:30:00,78.37,78.41,78.27,78.31,23657.0,74.4743,74.5123,74.3793,74.4173,23657.0
2018-08-02 14:00:00,78.32,78.36,78.26,78.33,28821.0,74.4268,74.4648,74.3698,74.4363,28821.0
2018-08-02 14:30:00,78.31,78.38,78.2,78.21,63124.0,74.4173,74.4838,74.3127,74.3222,63124.0
2018-08-02 15:00:00,78.21,78.26,78.17,78.2,44832.0,74.3222,74.3698,74.2842,74.3127,44832.0
2018-08-02 15:30:00,78.2,78.3,78.19,78.24,91304.0,74.3127,74.4078,74.3032,74.3508,91304.0
2018-08-03 09:30:00,78.11,78.11,77.61,77.85,51250.0,74.2272,74.2272,73.7521,73.9801,51250.0
2018-08-03 10:00:00,77.87,77.88,77.59,77.82,53772.0,73.9991,74.0086,73.7331,73.9516,53772.0
2018-08-03 10:30:00,77.83,78.07,77.82,78.04,15488.0,73.9611,74.1892,73.9516,74.1607,15488.0
2018-08-03 11:00:00,78.09,78.25,78.09,78.19,29005.0,74.2082,74.3603,74.2082,74.3032,29005.0
2018-08-03 11:30:00,78.18,78.25,78.15,78.24,48240.0,74.2937,74.3603,74.2652,74.3508,48240.0
2018-08-03 12:00:00,78.25,78.32,78.19,78.23,30082.0,74.3603,74.4268,74.3032,74.3413,30082.0
2018-08-03 12:30:00,78.22,78.47,78.19,78.42,14227.0,74.3317,74.5693,74.3032,74.5218,14227.0
2018-08-03 13:00:00,78.41,78.52,78.41,78.49,22874.0,74.5123,74.6168,74.5123,74.5883,22874.0
2018-08-03 13:30:00,78.51,78.57,78.43,78.57,28214.0,74.6073,74.6644,74.5313,74.6644,28214.0
2018-08-03 14:00:00,78.59,78.66,78.48,78.49,14554.0,74.6834,74.7499,74.5788,74.5883,14554.0
2018-08-03 14:30:00,78.5,78.62,78.47,78.54,17454.0,74.5978,74.7119,74.5693,74.6358,17454.0
2018-08-03 15:00:00,78.54,78.56,78.49,78.5,26574.0,74.6358,74.6548,74.5883,74.5978,26574.0
2018-08-03 15:30:00,78.5,78.53,78.46,78.52,71228.0,74.5978,74.6263,74.5598,74.6168,71228.0
2018-08-06 09:30:00,78.77,79.1,78.15,78.55,43368.0,74.9875,75.3016,74.3972,74.778,43368.0
2018-08-06 10:00:00,78.53,78.64,78.48,78.6,7271.0,74.759,74.8637,74.7114,74.8256,7271.0
2018-08-06 10:30:00,78.59,78.77,78.59,78.7,7747.0,74.8161,74.9875,74.8161,74.9208,7747.0
2018-08-06 11:00:00,78.72,78.75,78.66,78.74,29153.0,74.9399,74.9684,74.8827,74.9589,29153.0
2018-08-06 11:30:00,78.76,78.76,78.61,78.62,43001.0,74.9779,74.9779,74.8351,74.8447,43001.0
2018-08-06 12:00:00,78.64,78.77,78.59,78.72,29347.0,74.8637,74.9875,74.8161,74.9399,29347.0
2018-08-06 12:30:00,78.73,78.75,78.63,78.63,13639.0,74.9494,74.9684,74.8542,74.8542,13639.0
2018-08-06 13:00:00,78.64,78.75,78.59,78.65,18624.0,74.8637,74.9684,74.8161,74.8732,18624.0
2018-08-06 13:30:00,78.66,78.69,78.59,78.65,6567.0,74.8827,74.9113,74.8161,74.8732,6567.0
2018-08-06 14:00:00,78.64,78.72,78.62,78.7,5625.0,74.8637,74.9399,74.8447,74.9208,5625.0
2018-08-06 14:30:00,78.73,78.73,78.66,78.7,13736.0,74.9494,74.9494,74.8827,74.9208,13736.0
2018-08-06 15:00:00,78.7,78.81,78.65,78.78,25408.0,74.9208,75.0255,74.8732,74.997,25408.0
2018-08-06 15:30:00,78.78,78.8,78.66,78.76,72317.0,74.997,75.016,74.8827,74.9779,72317.0
2018-08-07 09:30:00,78.76,79.01,78.48,78.84,25205.0,74.9779,75.2159,74.7114,75.0541,25205.0
2018-08-07 10:00:00,78.8,79.04,78.8,79.0,33844.0,75.016,75.2445,75.016,75.2064,33844.0
2018-08-07 10:30:00,79.0,79.12,78.95,78.97,43434.0,75.2064,75.3207,75.1588,75.1779,43434.0
2018-08-07 11:00:00,78.96,79.0,78.73,78.8,39564.0,75.1683,75.2064,74.9494,75.016,39564.0
2018-08-07 11:30:00,78.81,78.99,78.78,78.97,37405.0,75.0255,75.1969,74.997,75.1779,37405.0
2018-08-07 12:00:00,78.97,79.1,78.95,78.99,25369.0,75.1779,75.3016,75.1588,75.1969,25369.0
2018-08-07 12:30:00,78.98,79.03,78.94,78.95,41466.0,75.1874,75.235,75.1493,75.1588,41466.0
2018-08-07 13:00:00,78.94,79.01,78.85,78.92,45626.0,75.1493,75.2159,75.0636,75.1303,45626.0
2018-08-07 13:30:00,78.93,78.97,78.84,78.9,25481.0,75.1398,75.1779,75.0541,75.1112,25481.0
2018-08-07 14:00:00,78.9,79.01,78.86,79.01,32593.0,75.1112,75.2159,75.0731,75.2159,32593.0
2018-08-07 14:30:00,79.01,79.09,78.88,78.9,46450.0,75.2159,75.2921,75.0922,75.1112,46450.0
2018-08-07 15:00:00,78.89,78.94,78.84,78.88,40445.0,75.1017,75.1493,75.0541,75.0922,40445.0
2018-08-07 15:30:00,78.89,78.95,78.73,78.87,117338.0,75.1017,75.1588,74.9494,75.0827,117338.0
2018-08-08 09:30:00,78.9,79.1,78.6,78.97,21846.0,75.1112,75.3016,74.8256,75.1779,21846.0
2018-08-08 10:00:00,78.91,78.93,78.74,78.91,20853.0,75.1207,75.1398,74.9589,75.1207,20853.0
2018-08-08 10:30:00,78.92,79.01,78.71,79.01,20452.0,75.1303,75.2159,74.9303,75.2159,20452.0
2018-08-08 11:00:00,79.03,79.14,78.9,78.9,16214.0,75.235,75.3397,75.1112,75.1112,16214.0
2018-08-08 11:30:00,78.92,79.1,78.92,78.99,23273.0,75.1303,75.3016,75.1303,75.1969,23273.0
2018-08-08 12:00:00,79.01,79.03,78.9,78.93,11997.0,75.2159,75.235,75.1112,75.1398,11997.0
2018-08-08 12:30:00,78.91,79.01,78.79,78.79,14045.0,75.1207,75.2159,75.0065,75.0065,14045.0
2018-08-08 13:00:00,78.8,78.94,78.8,78.84,9866.0,75.016,75.1493,75.016,75.0541,9866.0
2018-08-08 13:30:00,78.85,78.99,78.85,78.98,11617.0,75.0636,75.1969,75.0636,75.1874,11617.0
2018-08-08 14:00:00,78.96,79.03,78.9,78.93,11245.0,75.1683,75.235,75.1112,75.1398,11245.0
2018-08-08 14:30:00,78.94,79.0,78.91,78.96,17674.0,75.1493,75.2064,75.1207,75.1683,17674.0
2018-08-08 15:00:00,78.97,79.03,78.93,79.03,19199.0,75.1779,75.235,75.1398,75.235,19199.0
2018-08-08 15:30:00,79.0,79.04,78.9,78.9,111615.0,75.2064,75.2445,75.1112,75.1112,111615.0
2018-08-09 09:30:00,79.11,79.14,78.87,78.99,85695.0,75.3111,75.3397,75.0827,75.1969,85695.0
2018-08-09 10:00:00,78.98,79.11,78.98,79.08,74444.0,75.1874,75.3111,75.1874,75.2826,74444.0
2018-08-09 10:30:00,79.08,79.09,78.93,78.95,36623.0,75.2826,75.2921,75.1398,75.1588,36623.0
2018-08-09 11:00:00,79.03,79.14,78.95,79.14,13324.0,75.235,75.3397,75.1588,75.3397,13324.0
2018-08-09 11:30:00,79.15,79.25,79.04,79.13,10881.0,75.3492,75.4444,75.2445,75.3302,10881.0
2018-08-09 12:00:00,79.12,79.2,79.08,79.11,14413.0,75.3207,75.3968,75.2826,75.3111,14413.0
2018-08-09 12:30:00,79.11,79.18,79.03,79.18,12459.0,75.3111,75.3778,75.235,75.3778,12459.0
2018-08-09 13:00:00,79.17,79.34,79.14,79.31,13199.0,75.3683,75.5301,75.3397,75.5015,13199.0
2018-08-09 13:30:00,79.31,79.33,79.21,79.25,16555.0,75.5015,75.5206,75.4063,75.4444,16555.0
2018-08-09 14:00:00,79.23,79.24,79.12,79.18,14720.0,75.4254,75.4349,75.3207,75.3778,14720.0
2018-08-09 14:30:00,79.2,79.24,79.15,79.19,15767.0,75.3968,75.4349,75.3492,75.3873,15767.0
2018-08-09 15:00:00,79.18,79.34,79.15,79.31,28918.0,75.3778,75.5301,75.3492,75.5015,28918.0
2018-08-09 15:30:00,79.3,79.45,79.27,79.38,95289.0,75.492,75.6348,75.4635,75.5682,95289.0
2018-08-10 09:30:00,79.63,79.63,78.87,78.93,43126.0,75.8062,75.8062,75.0827,75.1398,43126.0
2018-08-10 10:00:00,78.95,79.0,78.73,78.84,20148.0,75.1588,75.2064,74.9494,75.0541,20148.0
2018-08-10 10:30:00,78.78,78.8,78.65,78.76,14630.0,74.997,75.016,74.8732,74.9779,14630.0
2018-08-10 11:00:00,78.78,79.01,78.76,78.91,13960.0,74.997,75.2159,74.9779,75.1207,13960.0
2018-08-10 11:30:00,78.91,79.04,78.87,78.89,24187.0,75.1207,75.2445,75.0827,75.1017,24187.0
2018-08-10 12:00:00,78.91,79.07,78.84,79.04,14729.0,75.1207,75.2731,75.0541,75.2445,14729.0
2018-08-10 12:30:00,79.04,79.09,78.99,79.03,11610.0,75.2445,75.2921,75.1969,75.235,11610.0
2018-08-10 13:00:00,79.04,79.04,78.87,78.88,13901.0,75.2445,75.2445,75.0827,75.0922,13901.0
2018-08-10 13:30:00,78.9,78.9,78.73,78.76,19537.0,75.1112,75.1112,74.9494,74.9779,19537.0
2018-08-10 14:00:00,78.76,78.8,78.69,78.72,19151.0,74.9779,75.016,74.9113,74.9399,19151.0
2018-08-10 14:30:00,78.72,78.78,78.71,78.73,10878.0,74.9399,74.997,74.9303,74.9494,10878.0
2018-08-10 15:00:00,78.73,78.95,78.69,78.87,16394.0,74.9494,75.1588,74.9113,75.0827,16394.0
2018-08-10 15:30:00,78.89,78.92,78.73,78.87,145406.0,75.1017,75.1303,74.9494,75.0827,145406.0
2018-08-13 09:30:00,78.82,79.15,78.74,78.98,14265.0,75.0351,75.3492,74.9589,75.1874,14265.0
2018-08-13 10:00:00,78.98,79.13,78.74,78.8,10149.0,75.1874,75.3302,74.9589,75.016,10149.0
2018-08-13 10:30:00,78.77,78.83,78.52,78.57,5665.0,74.9875,75.0446,74.7495,74.7971,5665.0
2018-08-13 11:00:00,78.59,78.64,78.36,78.37,19457.0,74.8161,74.8637,74.5972,74.6067,19457.0
2018-08-13 11:30:00,78.39,78.44,78.35,78.41,6020.0,74.6257,74.6733,74.5876,74.6448,6020.0
2018-08-13 12:00:00,78.4,78.44,78.33,78.36,17301.0,74.6352,74.6733,74.5686,74.5972,17301.0
2018-08-13 12:30:00,78.37,78.54,78.31,78.52,20842.0,74.6067,74.7685,74.5496,74.7495,20842.0
2018-08-13 13:00:00,78.47,78.53,78.42,78.48,16067.0,74.7019,74.759,74.6543,74.7114,16067.0
2018-08-13 13:30:00,78.5,78.55,78.45,78.48,7825.0,74.7304,74.778,74.6828,74.7114,7825.0
2018-08-13 14:00:00,78.49,78.66,78.47,78.66,10919.0,74.7209,74.8827,74.7019,74.8827,10919.0
2018-08-13 14:30:00,78.67,78.77,78.67,78.71,9423.0,74.8923,74.9875,74.8923,74.9303,9423.0
2018-08-13 15:00:00,78.71,78.77,78.65,78.68,24512.0,74.9303,74.9875,74.8732,74.9018,24512.0
2018-08-13 15:30:00,78.68,78.7,78.55,78.62,69175.0,74.9018,74.9208,74.778,74.8447,69175.0
2018-08-14 09:30:00,78.85,78.94,78.6,78.73,10427.0,75.0636,75.1493,74.8256,74.9494,10427.0
2018-08-14 10:00:00,78.72,79.15,78.68,79.15,8125.0,74.9399,75.3492,74.9018,75.3492,8125.0
2018-08-14 10:30:00,79.12,79.4,79.11,79.29,12656.0,75.3207,75.5872,75.3111,75.4825,12656.0
2018-08-14 11:00:00,79.32,79.36,79.15,79.16,12292.0,75.5111,75.5491,75.3492,75.3587,12292.0
2018-08-14 11:30:00,79.15,79.21,79.11,79.19,4505.0,75.3492,75.4063,75.3111,75.3873,4505.0
2018-08-14 12:00:00,79.21,79.4,79.21,79.38,14373.0,75.4063,75.5872,75.4063,75.5682,14373.0
2018-08-14 12:30:00,79.38,79.46,79.29,79.29,11015.0,75.5682,75.6443,75.4825,75.4825,11015.0
2018-08-14 13:00:00,79.29,79.4,79.22,79.26,30166.0,75.4825,75.5872,75.4159,75.4539,30166.0
2018-08-14 13:30:00,79.23,79.33,78.99,79.08,17757.0,75.4254,75.5206,75.1969,75.2826,17757.0
2018-08-14 14:00:00,79.11,79.23,79.06,79.21,7960.0,75.3111,75.4254,75.2635,75.4063,7960.0
2018-08-14 14:30:00,79.18,79.24,79.13,79.17,10602.0,75.3778,75.4349,75.3302,75.3683,10602.0
2018-08-14 15:00:00,79.16,79.33,79.16,79.3,17376.0,75.3587,75.5206,75.3587,75.492,17376.0
2018-08-14 15:30:00,79.29,79.43,79.25,79.36,87004.0,75.4825,75.6158,75.4444,75.5491,87004.0
2018-08-15 09:30:00,79.03,79.03,78.71,78.84,36003.0,75.235,75.235,74.9303,75.0541,36003.0
2018-08-15 10:00:00,78.81,79.19,78.75,78.89,62500.0,75.0255,75.3873,74.9684,75.1017,62500.0
2018-08-15 10:30:00,78.86,79.04,78.71,78.72,61311.0,75.0731,75.2445,74.9303,74.9399,61311.0
2018-08-15 11:00:00,78.73,79.1,78.72,79.08,20431.0,74.9494,75.3016,74.9399,75.2826,20431.0
2018-08-15 11:30:00,79.06,79.08,78.75,78.87,28089.0,75.2635,75.2826,74.9684,75.0827,28089.0
2018-08-15 12:00:00,78.88,79.17,78.86,79.17,13258.0,75.0922,75.3683,75.0731,75.3683,13258.0
2018-08-15 12:30:00,79.15,79.22,79.11,79.11,16000.0,75.3492,75.4159,75.3111,75.3111,16000.0
2018-08-15 13:00:00,79.12,79.21,79.08,79.09,16011.0,75.3207,75.4063,75.2826,75.2921,16011.0
2018-08-15 13:30:00,79.1,79.12,78.99,78.99,17042.0,75.3016,75.3207,75.1969,75.1969,17042.0
2018-08-15 14:00:00,78.98,79.06,78.87,78.89,36969.0,75.1874,75.2635,75.0827,75.1017,36969.0
2018-08-15 14:30:00,78.88,78.92,78.77,78.87,28854.0,75.0922,75.1303,74.9875,75.0827,28854.0
2018-08-15 15:00:00,78.86,78.95,78.81,78.82,28606.0,75.0731,75.1588,75.0255,75.0351,28606.0
2018-08-15 15:30:00,78.83,79.02,78.82,78.89,94424.0,75.0446,75.2255,75.0351,75.1017,94424.0
2018-08-16 09:30:00,79.5,79.8,79.26,79.55,45246.0,75.6824,75.968,75.4539,75.73,45246.0
2018-08-16 10:00:00,79.61,79.69,79.46,79.55,25719.0,75.7871,75.8633,75.6443,75.73,25719.0
2018-08-16 10:30:00,79.58,79.64,79.36,79.48,43135.0,75.7586,75.8157,75.5491,75.6634,43135.0
2018-08-16 11:00:00,79.49,79.54,79.38,79.49,41676.0,75.6729,75.7205,75.5682,75.6729,41676.0
2018-08-16 11:30:00,79.48,79.5,79.34,79.39,22471.0,75.6634,75.6824,75.5301,75.5777,22471.0
2018-08-16 12:00:00,79.4,79.6,79.37,79.48,35100.0,75.5872,75.7776,75.5587,75.6634,35100.0
2018-08-16 12:30:00,79.48,79.49,79.32,79.49,18681.0,75.6634,75.6729,75.5111,75.6729,18681.0
2018-08-16 13:00:00,79.5,79.55,79.42,79.45,18866.0,75.6824,75.73,75.6063,75.6348,18866.0
2018-08-16 13:30:00,79.43,79.46,79.31,79.39,13555.0,75.6158,75.6443,75.5015,75.5777,13555.0
2018-08-16 14:00:00,79.4,79.5,79.34,79.48,27797.0,75.5872,75.6824,75.5301,75.6634,27797.0
2018-08-16 14:30:00,79.46,79.58,79.45,79.56,35432.0,75.6443,75.7586,75.6348,75.7395,35432.0
2018-08-16 15:00:00,79.56,79.65,79.54,79.64,25160.0,75.7395,75.8252,75.7205,75.8157,25160.0
2018-08-16 15:30:00,79.64,79.73,79.55,79.71,92786.0,75.8157,75.9014,75.73,75.8823,92786.0
2018-08-17 09:30:00,79.97,80.0,79.62,79.95,19238.0,76.1298,76.1584,75.7966,76.1108,19238.0
2018-08-17 10:00:00,79.97,80.06,79.93,80.04,44746.0,76.1298,76.2155,76.0918,76.1965,44746.0
2018-08-17 10:30:00,80.06,80.06,79.95,80.05,19598.0,76.2155,76.2155,76.1108,76.206,19598.0
2018-08-17 11:00:00,80.02,80.07,79.85,80.01,45826.0,76.1774,76.225,76.0156,76.1679,45826.0
2018-08-17 11:30:00,80.03,80.03,79.84,79.87,16602.0,76.187,76.187,76.0061,76.0346,16602.0
2018-08-17 12:00:00,79.84,80.01,79.84,79.97,28589.0,76.0061,76.1679,76.0061,76.1298,28589.0
2018-08-17 12:30:00,80.0,80.0,79.88,79.9,11784.0,76.1584,76.1584,76.0442,76.0632,11784.0
2018-08-17 13:00:00,79.9,79.95,79.87,79.87,22902.0,76.0632,76.1108,76.0346,76.0346,22902.0
2018-08-17 13:30:00,79.87,79.93,79.84,79.92,25117.0,76.0346,76.0918,76.0061,76.0822,25117.0
2018-08-17 14:00:00,79.93,80.17,79.93,80.15,78462.0,76.0918,76.3202,76.0918,76.3012,78462.0
2018-08-17 14:30:00,80.15,80.17,79.99,80.16,28299.0,76.3012,76.3202,76.1489,76.3107,28299.0
2018-08-17 15:00:00,80.17,80.17,80.08,80.08,21139.0,76.3202,76.3202,76.2346,76.2346,21139.0
2018-08-17 15:30:00,80.09,80.13,80.04,80.1,71260.0,76.2441,76.2822,76.1965,76.2536,71260.0
2018-08-20 09:30:00,80.16,80.18,79.92,80.0,22049.0,76.3107,76.3298,76.0822,76.1584,22049.0
2018-08-20 10:00:00,80.01,80.11,79.68,79.72,20576.0,76.1679,76.2631,75.8538,75.8918,20576.0
2018-08-20 10:30:00,79.71,79.81,79.65,79.75,29802.0,75.8823,75.9775,75.8252,75.9204,29802.0
2018-08-20 11:00:00,79.77,79.96,79.75,79.92,16108.0,75.9394,76.1203,75.9204,76.0822,16108.0
2018-08-20 11:30:00,79.92,79.92,79.81,79.82,26772.0,76.0822,76.0822,75.9775,75.987,26772.0
2018-08-20 12:00:00,79.84,80.08,79.79,80.02,47450.0,76.0061,76.2346,75.9585,76.1774,47450.0
2018-08-20 12:30:00,80.01,80.04,79.91,79.92,15780.0,76.1679,76.1965,76.0727,76.0822,15780.0
2018-08-20 13:00:00,79.93,79.96,79.87,79.96,10276.0,76.0918,76.1203,76.0346,76.1203,10276.0
2018-08-20 13:30:00,79.97,80.08,79.96,79.97,9497.0,76.1298,76.2346,76.1203,76.1298,9497.0
2018-08-20 14:00:00,79.98,79.98,79.9,79.91,26099.0,76.1394,76.1394,76.0632,76.0727,26099.0
2018-08-20 14:30:00,79.91,79.93,79.81,79.84,41177.0,76.0727,76.0918,75.9775,76.0061,41177.0
2018-08-20 15:00:00,79.83,79.83,79.76,79.79,23226.0,75.9966,75.9966,75.9299,75.9585,23226.0
2018-08-20 15:30:00,79.78,79.79,79.66,79.7,86246.0,75.949,75.9585,75.8347,75.8728,86246.0
2018-08-21 09:30:00,79.44,79.67,79.33,79.49,30374.0,75.6253,75.8442,75.5206,75.6729,30374.0
2018-08-21 10:00:00,79.52,79.59,79.26,79.34,26875.0,75.7015,75.7681,75.4539,75.5301,26875.0
2018-08-21 10:30:00,79.35,79.38,79.18,79.3,35468.0,75.5396,75.5682,75.3778,75.492,35468.0
2018-08-21 11:00:00,79.3,79.33,79.14,79.18,23699.0,75.492,75.5206,75.3397,75.3778,23699.0
2018-08-21 11:30:00,79.19,79.35,79.19,79.32,29586.0,75.3873,75.5396,75.3873,75.5111,29586.0
2018-08-21 12:00:00,79.32,79.42,79.31,79.4,20626.0,75.5111,75.6063,75.5015,75.5872,20626.0
2018-08-21 12:30:00,79.4,79.51,79.37,79.48,19136.0,75.5872,75.6919,75.5587,75.6634,19136.0
2018-08-21 13:00:00,79.48,79.49,79.33,79.48,28697.0,75.6634,75.6729,75.5206,75.6634,28697.0
2018-08-21 13:30:00,79.5,79.63,79.38,79.39,21950.0,75.6824,75.8062,75.5682,75.5777,21950.0
2018-08-21 14:00:00,79.39,79.39,79.14,79.15,36015.0,75.5777,75.5777,75.3397,75.3492,36015.0
2018-08-21 14:30:00,79.16,79.25,79.1,79.25,45416.0,75.3587,75.4444,75.3016,75.4444,45416.0
2018-08-21 15:00:00,79.25,79.25,79.05,79.06,64370.0,75.4444,75.4444,75.254,75.2635,64370.0
2018-08-21 15:30:00,79.06,79.15,78.96,79.0,117476.0,75.2635,75.3492,75.1683,75.2064,117476.0
2018-08-22 09:30:00,79.13,79.13,78.79,78.79,12991.0,75.3302,75.3302,75.0065,75.0065,12991.0
2018-08-22 10:00:00,78.84,78.86,78.52,78.53,28270.0,75.0541,75.0731,74.7495,74.759,28270.0
2018-08-22 10:30:00,78.51,78.98,78.5,78.89,36004.0,74.74,75.1874,74.7304,75.1017,36004.0
2018-08-22 11:00:00,78.88,78.88,78.7,78.81,16688.0,75.0922,75.0922,74.9208,75.0255,16688.0
2018-08-22 11:30:00,78.8,78.99,78.75,78.85,26810.0,75.016,75.1969,74.9684,75.0636,26810.0
2018-08-22 12:00:00,78.9,78.94,78.84,78.86,14618.0,75.1112,75.1493,75.0541,75.0731,14618.0
2018-08-22 12:30:00,78.85,78.88,78.75,78.77,17212.0,75.0636,75.0922,74.9684,74.9875,17212.0
2018-08-22 13:00:00,78.77,78.77,78.69,78.75,16557.0,74.9875,74.9875,74.9113,74.9684,16557.0
2018-08-22 13:30:00,78.74,78.76,78.56,78.6,17338.0,74.9589,74.9779,74.7876,74.8256,17338.0
2018-08-22 14:00:00,78.6,78.74,78.47,78.48,20577.0,74.8256,74.9589,74.7019,74.7114,20577.0
2018-08-22 14:30:00,78.48,78.49,78.38,78.39,31907.0,74.7114,74.7209,74.6162,74.6257,31907.0
2018-08-22 15:00:00,78.39,78.56,78.39,78.56,38160.0,74.6257,74.7876,74.6257,74.7876,38160.0
2018-08-22 15:30:00,78.55,78.56,78.36,78.38,89751.0,74.778,74.7876,74.5972,74.6162,89751.0
2018-08-23 09:30:00,78.32,78.38,78.14,78.29,22486.0,74.5591,74.6162,74.3877,74.5305,22486.0
2018-08-23 10:00:00,78.31,78.42,78.18,78.34,21052.0,74.5496,74.6543,74.4258,74.5781,21052.0
2018-08-23 10:30:00,78.37,78.43,78.23,78.26,15471.0,74.6067,74.6638,74.4734,74.502,15471.0
2018-08-23 11:00:00,78.26,78.36,78.13,78.25,15203.0,74.502,74.5972,74.3782,74.4924,15203.0
2018-08-23 11:30:00,78.3,78.33,78.21,78.23,12075.0,74.54,74.5686,74.4544,74.4734,12075.0
2018-08-23 12:00:00,78.24,78.26,78.2,78.2,9415.0,74.4829,74.502,74.4448,74.4448,9415.0
2018-08-23 12:30:00,78.2,78.22,78.15,78.15,7100.0,74.4448,74.4639,74.3972,74.3972,7100.0
2018-08-23 13:00:00,78.16,78.17,78.04,78.16,7950.0,74.4068,74.4163,74.2925,74.4068,7950.0
2018-08-23 13:30:00,78.14,78.14,78.01,78.03,10085.0,74.3877,74.3877,74.264,74.283,10085.0
2018-08-23 14:00:00,78.03,78.26,78.0,78.26,53187.0,74.283,74.502,74.2544,74.502,53187.0
2018-08-23 14:30:00,78.27,78.28,78.19,78.28,15993.0,74.5115,74.521,74.4353,74.521,15993.0
2018-08-23 15:00:00,78.28,78.36,78.26,78.35,17562.0,74.521,74.5972,74.502,74.5876,17562.0
2018-08-23 15:30:00,78.34,78.35,78.06,78.11,63637.0,74.5781,74.5876,74.3116,74.3592,63637.0
2018-08-24 09:30:00,78.05,78.47,78.05,78.25,28834.0,74.302,74.7019,74.302,74.4924,28834.0
2018-08-24 10:00:00,78.3,78.61,78.28,78.55,17149.0,74.54,74.8351,74.521,74.778,17149.0
2018-08-24 10:30:00,78.55,78.68,78.52,78.66,25805.0,74.778,74.9018,74.7495,74.8827,25805.0
2018-08-24 11:00:00,78.67,78.7,78.6,78.61,17414.0,74.8923,74.9208,74.8256,74.8351,17414.0
2018-08-24 11:30:00,78.6,78.72,78.59,78.71,18864.0,74.8256,74.9399,74.8161,74.9303,18864.0
2018-08-24 12:00:00,78.7,78.82,78.65,78.72,27738.0,74.9208,75.0351,74.8732,74.9399,27738.0
2018-08-24 12:30:00,78.72,78.73,78.6,78.63,24759.0,74.9399,74.9494,74.8256,74.8542,24759.0
2018-08-24 13:00:00,78.64,78.71,78.63,78.67,16440.0,74.8637,74.9303,74.8542,74.8923,16440.0
2018-08-24 13:30:00,78.67,78.68,78.51,78.54,31679.0,74.8923,74.9018,74.74,74.7685,31679.0
2018-08-24 14:00:00,78.52,78.57,78.38,78.57,23917.0,74.7495,74.7971,74.6162,74.7971,23917.0
2018-08-24 14:30:00,78.56,78.61,78.55,78.61,28914.0,74.7876,74.8351,74.778,74.8351,28914.0
2018-08-24 15:00:00,78.62,78.72,78.56,78.68,43796.0,74.8447,74.9399,74.7876,74.9018,43796.0
2018-08-24 15:30:00,78.67,78.75,78.59,78.65,94031.0,74.8923,74.9684,74.8161,74.8732,94031.0
2018-08-27 09:30:00,78.9,79.05,78.81,79.05,16501.0,75.1112,75.254,75.0255,75.254,16501.0
2018-08-27 10:00:00,79.04,79.22,79.04,79.14,12897.0,75.2445,75.4159,75.2445,75.3397,12897.0
2018-08-27 10:30:00,79.12,79.22,79.05,79.22,15339.0,75.3207,75.4159,75.254,75.4159,15339.0
2018-08-27 11:00:00,79.2,79.45,79.2,79.45,21307.0,75.3968,75.6348,75.3968,75.6348,21307.0
2018-08-27 11:30:00,79.45,79.47,79.29,79.33,15992.0,75.6348,75.6539,75.4825,75.5206,15992.0
2018-08-27 12:00:00,79.35,79.36,79.14,79.17,14281.0,75.5396,75.5491,75.3397,75.3683,14281.0
2018-08-27 12:30:00,79.15,79.2,79.13,79.14,11397.0,75.3492,75.3968,75.3302,75.3397,11397.0
2018-08-27 13:00:00,79.14,79.16,78.9,78.9,12043.0,75.3397,75.3587,75.1112,75.1112,12043.0
2018-08-27 13:30:00,78.91,79.0,78.9,78.97,14990.0,75.1207,75.2064,75.1112,75.1779,14990.0
2018-08-27 14:00:00,78.97,79.03,78.85,78.9,21883.0,75.1779,75.235,75.0636,75.1112,21883.0
2018-08-27 14:30:00,78.91,78.97,78.77,78.85,25364.0,75.1207,75.1779,74.9875,75.0636,25364.0
2018-08-27 15:00:00,78.87,78.93,78.79,78.8,21177.0,75.0827,75.1398,75.0065,75.016,21177.0
2018-08-27 15:30:00,78.8,78.87,78.75,78.8,99890.0,75.016,75.0827,74.9684,75.016,99890.0
2018-08-28 09:30:00,79.17,79.25,78.76,78.76,37978.0,75.3683,75.4444,74.9779,74.9779,37978.0
2018-08-28 10:00:00,78.76,78.85,78.54,78.56,21596.0,74.9779,75.0636,74.7685,74.7876,21596.0
2018-08-28 10:30:00,78.53,78.62,78.38,78.51,18706.0,74.759,74.8447,74.6162,74.74,18706.0
2018-08-28 11:00:00,78.55,78.8,78.54,78.8,11405.0,74.778,75.016,74.7685,75.016,11405.0
2018-08-28 11:30:00,78.78,78.78,78.61,78.61,15878.0,74.997,74.997,74.8351,74.8351,15878.0
2018-08-28 12:00:00,78.59,78.72,78.59,78.69,11182.0,74.8161,74.9399,74.8161,74.9113,11182.0
2018-08-28 12:30:00,78.69,78.75,78.67,78.74,13111.0,74.9113,74.9684,74.8923,74.9589,13111.0
2018-08-28 13:00:00,78.74,78.77,78.64,78.64,19553.0,74.9589,74.9875,74.8637,74.8637,19553.0
2018-08-28 13:30:00,78.67,78.72,78.63,78.67,17233.0,74.8923,74.9399,74.8542,74.8923,17233.0
2018-08-28 14:00:00,78.68,78.74,78.65,78.72,11095.0,74.9018,74.9589,74.8732,74.9399,11095.0
2018-08-28 14:30:00,78.72,78.72,78.64,78.64,15461.0,74.9399,74.9399,74.8637,74.8637,15461.0
2018-08-28 15:00:00,78.65,78.74,78.63,78.73,28907.0,74.8732,74.9589,74.8542,74.9494,28907.0
2018-08-28 15:30:00,78.73,78.81,78.69,78.72,123863.0,74.9494,75.0255,74.9113,74.9399,123863.0
2018-08-29 09:30:00,79.02,79.14,78.88,79.04,11787.0,75.2255,75.3397,75.0922,75.2445,11787.0
2018-08-29 10:00:00,79.03,79.08,78.84,79.07,20951.0,75.235,75.2826,75.0541,75.2731,20951.0
2018-08-29 10:30:00,79.09,79.16,78.91,78.98,19164.0,75.2921,75.3587,75.1207,75.1874,19164.0
2018-08-29 11:00:00,78.98,79.15,78.95,79.13,40312.0,75.1874,75.3492,75.1588,75.3302,40312.0
2018-08-29 11:30:00,79.13,79.16,79.04,79.13,11645.0,75.3302,75.3587,75.2445,75.3302,11645.0
2018-08-29 12:00:00,79.19,79.32,79.19,79.23,17419.0,75.3873,75.5111,75.3873,75.4254,17419.0
2018-08-29 12:30:00,79.25,79.39,79.25,79.39,12539.0,75.4444,75.5777,75.4444,75.5777,12539.0
2018-08-29 13:00:00,79.39,79.42,79.14,79.27,34315.0,75.5777,75.6063,75.3397,75.4635,34315.0
2018-08-29 13:30:00,79.26,79.27,79.09,79.16,10212.0,75.4539,75.4635,75.2921,75.3587,10212.0
2018-08-29 14:00:00,79.16,79.19,79.09,79.16,24111.0,75.3587,75.3873,75.2921,75.3587,24111.0
2018-08-29 14:30:00,79.17,79.22,79.11,79.17,34476.0,75.3683,75.4159,75.3111,75.3683,34476.0
2018-08-29 15:00:00,79.18,79.34,79.18,79.29,30634.0,75.3778,75.5301,75.3778,75.4825,30634.0
2018-08-29 15:30:00,79.29,79.32,79.17,79.19,64939.0,75.4825,75.5111,75.3683,75.3873,64939.0
2018-08-30 09:30:00,79.15,79.24,78.92,79.06,18069.0,75.3492,75.4349,75.1303,75.2635,18069.0
2018-08-30 10:00:00,79.06,79.32,79.02,79.21,14483.0,75.2635,75.5111,75.2255,75.4063,14483.0
2018-08-30 10:30:00,79.21,79.28,79.19,79.25,13895.0,75.4063,75.473,75.3873,75.4444,13895.0
2018-08-30 11:00:00,79.28,79.39,79.22,79.28,15877.0,75.473,75.5777,75.4159,75.473,15877.0
2018-08-30 11:30:00,79.27,79.36,79.26,79.29,15817.0,75.4635,75.5491,75.4539,75.4825,15817.0
2018-08-30 12:00:00,79.28,79.57,79.28,79.47,18662.0,75.473,75.7491,75.473,75.6539,18662.0
2018-08-30 12:30:00,79.46,79.59,79.46,79.58,12060.0,75.6443,75.7681,75.6443,75.7586,12060.0
2018-08-30 13:00:00,79.56,79.64,79.44,79.44,15330.0,75.7395,75.8157,75.6253,75.6253,15330.0
2018-08-30 13:30:00,79.44,79.52,79.4,79.43,9850.0,75.6253,75.7015,75.5872,75.6158,9850.0
2018-08-30 14:00:00,79.42,79.45,79.07,79.07,12378.0,75.6063,75.6348,75.2731,75.2731,12378.0
2018-08-30 14:30:00,79.14,79.16,79.1,79.12,18903.0,75.3397,75.3587,75.3016,75.3207,18903.0
2018-08-30 15:00:00,79.11,79.15,79.04,79.13,29358.0,75.3111,75.3492,75.2445,75.3302,29358.0
2018-08-30 15:30:00,79.13,79.44,79.13,79.34,75613.0,75.3302,75.6253,75.3302,75.5301,75613.0
2018-08-31 09:30:00,79.03,79.26,79.0,79.14,14821.0,75.235,75.4539,75.2064,75.3397,14821.0
2018-08-31 10:00:00,79.12,79.29,79.12,79.17,16801.0,75.3207,75.4825,75.3207,75.3683,16801.0
2018-08-31 10:30:00,79.19,79.29,79.1,79.16,8531.0,75.3873,75.4825,75.3016,75.3587,8531.0
2018-08-31 11:00:00,79.16,79.26,79.12,79.25,20283.0,75.3587,75.4539,75.3207,75.4444,20283.0
2018-08-31 11:30:00,79.18,79.3,79.17,79.18,12189.0,75.3778,75.492,75.3683,75.3778,12189.0
2018-08-31 12:00:00,79.18,79.26,79.14,79.26,13432.0,75.3778,75.4539,75.3397,75.4539,13432.0
2018-08-31 12:30:00,79.27,79.48,79.25,79.35,32718.0,75.4635,75.6634,75.4444,75.5396,32718.0
2018-08-31 13:00:00,79.35,79.42,79.32,79.35,8401.0,75.5396,75.6063,75.5111,75.5396,8401.0
2018-08-31 13:30:00,79.37,79.48,79.35,79.48,11582.0,75.5587,75.6634,75.5396,75.6634,11582.0
2018-08-31 14:00:00,79.47,79.48,79.26,79.3,13035.0,75.6539,75.6634,75.4539,75.492,13035.0
2018-08-31 14:30:00,79.32,79.46,79.32,79.37,13130.0,75.5111,75.6443,75.5111,75.5587,13130.0
2018-08-31 15:00:00,79.36,79.46,79.18,79.22,16335.0,75.5491,75.6443,75.3778,75.4159,16335.0
2018-08-31 15:30:00,79.24,79.47,79.23,79.39,77142.0,75.4349,75.6539,75.4254,75.5777,77142.0
2018-09-04 09:30:00,79.13,79.14,78.49,78.87,70619.0,75.3302,75.3397,74.7209,75.0827,70619.0
2018-09-04 10:00:00,78.87,79.13,78.72,79.1,40489.0,75.0827,75.3302,74.9399,75.3016,40489.0
2018-09-04 10:30:00,79.11,79.31,79.06,79.15,15948.0,75.3111,75.5015,75.2635,75.3492,15948.0
2018-09-04 11:00:00,79.13,79.27,79.04,79.07,16268.0,75.3302,75.4635,75.2445,75.2731,16268.0
2018-09-04 11:30:00,79.07,79.25,79.06,79.23,12207.0,75.2731,75.4444,75.2635,75.4254,12207.0
2018-09-04 12:00:00,79.23,79.28,79.15,79.22,16196.0,75.4254,75.473,75.3492,75.4159,16196.0
2018-09-04 12:30:00,79.22,79.48,79.22,79.44,14934.0,75.4159,75.6634,75.4159,75.6253,14934.0
2018-09-04 13:00:00,79.44,79.52,79.44,79.5,10000.0,75.6253,75.7015,75.6253,75.6824,10000.0
2018-09-04 13:30:00,79.49,79.52,79.42,79.48,17438.0,75.6729,75.7015,75.6063,75.6634,17438.0
2018-09-04 14:00:00,79.47,79.79,79.45,79.77,43445.0,75.6539,75.9585,75.6348,75.9394,43445.0
2018-09-04 14:30:00,79.77,79.9,79.62,79.8,49949.0,75.9394,76.0632,75.7966,75.968,49949.0
2018-09-04 15:00:00,79.74,79.87,79.61,79.83,32499.0,75.9109,76.0346,75.7871,75.9966,32499.0
2018-09-04 15:30:00,79.83,79.92,79.79,79.84,118812.0,75.9966,76.0822,75.9585,76.0061,118812.0
2018-09-05 09:30:00,79.76,79.98,79.3,79.67,56294.0,75.9299,76.1394,75.492,75.8442,56294.0
2018-09-05 10:00:00,79.64,80.0,79.57,79.66,63481.0,75.8157,76.1584,75.7491,75.8347,63481.0
2018-09-05 10:30:00,79.65,79.65,79.43,79.49,28949.0,75.8252,75.8252,75.6158,75.6729,28949.0
2018-09-05 11:00:00,79.5,79.91,79.41,79.79,72803.0,75.6824,76.0727,75.5967,75.9585,72803.0
2018-09-05 11:30:00,79.74,79.9,79.64,79.68,61161.0,75.9109,76.0632,75.8157,75.8538,61161.0
2018-09-05 12:00:00,79.69,80.05,79.68,80.01,46727.0,75.8633,76.206,75.8538,76.1679,46727.0
2018-09-05 12:30:00,80.03,80.17,79.97,80.02,18899.0,76.187,76.3202,76.1298,76.1774,18899.0
2018-09-05 13:00:00,80.02,80.15,80.0,80.12,12256.0,76.1774,76.3012,76.1584,76.2726,12256.0
2018-09-05 13:30:00,80.12,80.18,80.09,80.17,21360.0,76.2726,76.3298,76.2441,76.3202,21360.0
2018-09-05 14:00:00,80.17,80.22,80.04,80.12,19133.0,76.3202,76.3678,76.1965,76.2726,19133.0
2018-09-05 14:30:00,80.11,80.13,80.0,80.06,16420.0,76.2631,76.2822,76.1584,76.2155,16420.0
2018-09-05 15:00:00,80.06,80.11,79.96,80.01,35847.0,76.2155,76.2631,76.1203,76.1679,35847.0
2018-09-05 15:30:00,80.01,80.18,79.94,80.11,118159.0,76.1679,76.3298,76.1013,76.2631,118159.0
2018-09-06 09:30:00,80.01,80.89,79.98,80.87,53055.0,76.1679,77.0057,76.1394,76.9866,53055.0
2018-09-06 10:00:00,80.87,81.02,80.6,80.78,89261.0,76.9866,77.1294,76.7296,76.9009,89261.0
2018-09-06 10:30:00,80.81,81.02,80.51,80.62,43795.0,76.9295,77.1294,76.6439,76.7486,43795.0
2018-09-06 11:00:00,80.56,80.82,80.21,80.25,70260.0,76.6915,76.939,76.3583,76.3964,70260.0
2018-09-06 11:30:00,80.27,80.42,80.19,80.32,75807.0,76.4154,76.5582,76.3393,76.463,75807.0
2018-09-06 12:00:00,80.29,80.59,80.19,80.44,43273.0,76.4345,76.7201,76.3393,76.5773,43273.0
2018-09-06 12:30:00,80.43,80.53,80.32,80.52,53068.0,76.5678,76.663,76.463,76.6534,53068.0
2018-09-06 13:00:00,80.52,80.77,80.32,80.77,65386.0,76.6534,76.8914,76.463,76.8914,65386.0
2018-09-06 13:30:00,80.77,80.77,80.56,80.6,27992.0,76.8914,76.8914,76.6915,76.7296,27992.0
2018-09-06 14:00:00,80.61,80.76,80.61,80.68,51529.0,76.7391,76.8819,76.7391,76.8057,51529.0
2018-09-06 14:30:00,80.7,81.03,80.67,80.89,219832.0,76.8248,77.1389,76.7962,77.0057,219832.0
2018-09-06 15:00:00,80.84,81.02,80.82,81.0,48841.0,76.9581,77.1294,76.939,77.1104,48841.0
2018-09-06 15:30:00,81.01,81.01,80.87,80.9,110917.0,77.1199,77.1199,76.9866,77.0152,110917.0
2018-09-07 09:30:00,80.75,81.08,80.26,80.91,89594.0,76.8724,77.1865,76.4059,77.0247,89594.0
2018-09-07 10:00:00,80.87,81.05,80.74,81.04,18366.0,76.9866,77.158,76.8629,77.1485,18366.0
2018-09-07 10:30:00,81.07,81.36,81.03,81.22,15950.0,77.177,77.4531,77.1389,77.3198,15950.0
2018-09-07 11:00:00,81.22,81.3,81.15,81.17,25181.0,77.3198,77.396,77.2532,77.2722,25181.0
2018-09-07 11:30:00,81.21,81.21,80.86,80.87,22307.0,77.3103,77.3103,76.9771,76.9866,22307.0
2018-09-07 12:00:00,80.84,81.01,80.65,80.65,50596.0,76.9581,77.1199,76.7772,76.7772,50596.0
2018-09-07 12:30:00,80.63,80.68,80.49,80.52,16697.0,76.7581,76.8057,76.6249,76.6534,16697.0
2018-09-07 13:00:00,80.52,80.58,80.49,80.53,57366.0,76.6534,76.7106,76.6249,76.663,57366.0
2018-09-07 13:30:00,80.53,80.58,80.48,80.53,23765.0,76.663,76.7106,76.6154,76.663,23765.0
2018-09-07 14:00:00,80.52,80.56,80.48,80.55,29286.0,76.6534,76.6915,76.6154,76.682,29286.0
2018-09-07 14:30:00,80.55,80.61,80.52,80.6,33571.0,76.682,76.7391,76.6534,76.7296,33571.0
2018-09-07 15:00:00,80.59,80.62,80.51,80.59,42271.0,76.7201,76.7486,76.6439,76.7201,42271.0
2018-09-07 15:30:00,80.59,80.69,80.52,80.6,219281.0,76.7201,76.8153,76.6534,76.7296,219281.0
2018-09-10 09:30:00,80.82,81.03,80.65,80.69,21355.0,76.939,77.1389,76.7772,76.8153,21355.0
2018-09-10 10:00:00,80.66,80.72,80.5,80.52,29355.0,76.7867,76.8438,76.6344,76.6534,29355.0
2018-09-10 10:30:00,80.52,80.66,80.47,80.58,38831.0,76.6534,76.7867,76.6058,76.7106,38831.0
2018-09-10 11:00:00,80.57,80.72,80.53,80.67,24270.0,76.701,76.8438,76.663,76.7962,24270.0
2018-09-10 11:30:00,80.66,80.77,80.63,80.72,17607.0,76.7867,76.8914,76.7581,76.8438,17607.0
2018-09-10 12:00:00,80.7,80.75,80.6,80.7,26453.0,76.8248,76.8724,76.7296,76.8248,26453.0
2018-09-10 12:30:00,80.69,80.76,80.65,80.69,12258.0,76.8153,76.8819,76.7772,76.8153,12258.0
2018-09-10 13:00:00,80.67,80.71,80.63,80.69,11371.0,76.7962,76.8343,76.7581,76.8153,11371.0
2018-09-10 13:30:00,80.69,80.71,80.59,80.7,28862.0,76.8153,76.8343,76.7201,76.8248,28862.0
2018-09-10 14:00:00,80.71,80.72,80.62,80.7,18168.0,76.8343,76.8438,76.7486,76.8248,18168.0
2018-09-10 14:30:00,80.73,80.78,80.7,80.78,89986.0,76.8533,76.9009,76.8248,76.9009,89986.0
2018-09-10 15:00:00,80.79,81.02,80.79,80.84,45032.0,76.9105,77.1294,76.9105,76.9581,45032.0
2018-09-10 15:30:00,80.82,80.84,80.68,80.72,156496.0,76.939,76.9581,76.8057,76.8438,156496.0
2018-09-11 09:30:00,80.7,80.94,80.1,80.77,25154.0,76.8248,77.0533,76.2536,76.8914,25154.0
2018-09-11 10:00:00,80.69,80.81,80.67,80.77,20896.0,76.8153,76.9295,76.7962,76.8914,20896.0
2018-09-11 10:30:00,80.77,80.77,80.6,80.7,24827.0,76.8914,76.8914,76.7296,76.8248,24827.0
2018-09-11 11:00:00,80.71,80.94,80.7,80.82,25750.0,76.8343,77.0533,76.8248,76.939,25750.0
2018-09-11 11:30:00,80.81,80.83,80.59,80.71,40593.0,76.9295,76.9485,76.7201,76.8343,40593.0
2018-09-11 12:00:00,80.71,80.73,80.58,80.58,25957.0,76.8343,76.8533,76.7106,76.7106,25957.0
2018-09-11 12:30:00,80.58,80.61,80.35,80.45,31691.0,76.7106,76.7391,76.4916,76.5868,31691.0
2018-09-11 13:00:00,80.46,80.54,80.38,80.4,31953.0,76.5963,76.6725,76.5202,76.5392,31953.0
2018-09-11 13:30:00,80.41,80.46,80.33,80.36,30151.0,76.5487,76.5963,76.4726,76.5011,30151.0
2018-09-11 14:00:00,80.36,80.4,80.28,80.39,32344.0,76.5011,76.5392,76.425,76.5297,32344.0
2018-09-11 14:30:00,80.38,80.5,80.34,80.34,35178.0,76.5202,76.6344,76.4821,76.4821,35178.0
2018-09-11 15:00:00,80.34,80.42,80.33,80.39,29140.0,76.4821,76.5582,76.4726,76.5297,29140.0
2018-09-11 15:30:00,80.38,80.38,80.21,80.22,84811.0,76.5202,76.5202,76.3583,76.3678,84811.0
2018-09-12 09:30:00,80.39,80.39,79.65,79.71,37862.0,76.5297,76.5297,75.8252,75.8823,37862.0
2018-09-12 10:00:00,79.72,79.84,79.43,79.64,42701.0,75.8918,76.0061,75.6158,75.8157,42701.0
2018-09-12 10:30:00,79.64,79.64,79.28,79.42,38792.0,75.8157,75.8157,75.473,75.6063,38792.0
2018-09-12 11:00:00,79.4,79.6,79.21,79.55,38650.0,75.5872,75.7776,75.4063,75.73,38650.0
2018-09-12 11:30:00,79.58,79.63,79.42,79.63,46335.0,75.7586,75.8062,75.6063,75.8062,46335.0
2018-09-12 12:00:00,79.62,79.62,79.51,79.61,26277.0,75.7966,75.7966,75.6919,75.7871,26277.0
2018-09-12 12:30:00,79.59,79.61,79.45,79.47,21575.0,75.7681,75.7871,75.6348,75.6539,21575.0
2018-09-12 13:00:00,79.47,79.56,79.31,79.32,18211.0,75.6539,75.7395,75.5015,75.5111,18211.0
2018-09-12 13:30:00,79.32,79.39,79.27,79.38,32476.0,75.5111,75.5777,75.4635,75.5682,32476.0
2018-09-12 14:00:00,79.36,79.47,79.23,79.23,28208.0,75.5491,75.6539,75.4254,75.4254,28208.0
2018-09-12 14:30:00,79.24,79.33,79.14,79.3,20527.0,75.4349,75.5206,75.3397,75.492,20527.0
2018-09-12 15:00:00,79.3,79.45,79.28,79.42,41438.0,75.492,75.6348,75.473,75.6063,41438.0
2018-09-12 15:30:00,79.43,79.59,79.32,79.49,74630.0,75.6158,75.7681,75.5111,75.6729,74630.0
2018-09-13 09:30:00,79.66,79.66,79.41,79.41,9831.0,75.8347,75.8347,75.5967,75.5967,9831.0
2018-09-13 10:00:00,79.49,79.52,79.25,79.3,18577.0,75.6729,75.7015,75.4444,75.492,18577.0
2018-09-13 10:30:00,79.26,79.31,79.17,79.19,25275.0,75.4539,75.5015,75.3683,75.3873,25275.0
2018-09-13 11:00:00,79.19,79.28,78.97,78.97,25288.0,75.3873,75.473,75.1779,75.1779,25288.0
2018-09-13 11:30:00,79.0,79.03,78.88,78.94,34668.0,75.2064,75.235,75.0922,75.1493,34668.0
2018-09-13 12:00:00,78.95,79.12,78.89,79.12,13610.0,75.1588,75.3207,75.1017,75.3207,13610.0
2018-09-13 12:30:00,79.12,79.15,78.99,78.99,21359.0,75.3207,75.3492,75.1969,75.1969,21359.0
2018-09-13 13:00:00,79.0,79.05,78.97,79.02,27275.0,75.2064,75.254,75.1779,75.2255,27275.0
2018-09-13 13:30:00,79.03,79.17,79.01,79.06,15342.0,75.235,75.3683,75.2159,75.2635,15342.0
2018-09-13 14:00:00,79.06,79.17,79.06,79.14,17186.0,75.2635,75.3683,75.2635,75.3397,17186.0
2018-09-13 14:30:00,79.14,79.25,79.12,79.25,19568.0,75.3397,75.4444,75.3207,75.4444,19568.0
2018-09-13 15:00:00,79.25,79.28,79.19,79.25,21229.0,75.4444,75.473,75.3873,75.4444,21229.0
2018-09-13 15:30:00,79.25,79.36,79.25,79.29,95629.0,75.4444,75.5491,75.4444,75.4825,95629.0
2018-09-14 09:30:00,79.13,79.32,78.73,78.96,16858.0,75.3302,75.5111,74.9494,75.1683,16858.0
2018-09-14 10:00:00,78.93,79.13,78.92,79.12,16416.0,75.1398,75.3302,75.1303,75.3207,16416.0
2018-09-14 10:30:00,79.08,79.15,79.02,79.14,14779.0,75.2826,75.3492,75.2255,75.3397,14779.0
2018-09-14 11:00:00,79.12,79.19,78.94,79.05,18685.0,75.3207,75.3873,75.1493,75.254,18685.0
2018-09-14 11:30:00,79.09,79.23,78.99,79.21,14860.0,75.2921,75.4254,75.1969,75.4063,14860.0
2018-09-14 12:00:00,79.21,79.23,79.03,79.13,27615.0,75.4063,75.4254,75.235,75.3302,27615.0
2018-09-14 12:30:00,79.13,79.3,79.11,79.28,15878.0,75.3302,75.492,75.3111,75.473,15878.0
2018-09-14 13:00:00,79.28,79.28,79.04,79.21,23230.0,75.473,75.473,75.2445,75.4063,23230.0
2018-09-14 13:30:00,79.19,79.23,79.07,79.11,21008.0,75.3873,75.4254,75.2731,75.3111,21008.0
2018-09-14 14:00:00,79.12,79.17,79.08,79.17,14901.0,75.3207,75.3683,75.2826,75.3683,14901.0
2018-09-14 14:30:00,79.17,79.2,79.05,79.08,14154.0,75.3683,75.3968,75.254,75.2826,14154.0
2018-09-14 15:00:00,79.08,79.15,79.03,79.04,19838.0,75.2826,75.3492,75.235,75.2445,19838.0
2018-09-14 15:30:00,79.04,79.18,79.03,79.08,79753.0,75.2445,75.3778,75.235,75.2826,79753.0
2018-09-17 09:30:00,79.11,79.29,78.73,78.97,22324.0,75.3111,75.4825,74.9494,75.1779,22324.0
2018-09-17 10:00:00,78.95,79.05,78.9,79.0,13470.0,75.1588,75.254,75.1112,75.2064,13470.0
2018-09-17 10:30:00,78.97,79.05,78.93,78.98,6794.0,75.1779,75.254,75.1398,75.1874,6794.0
2018-09-17 11:00:00,78.97,79.16,78.97,79.12,7441.0,75.1779,75.3587,75.1779,75.3207,7441.0
2018-09-17 11:30:00,79.14,79.31,79.14,79.21,7663.0,75.3397,75.5015,75.3397,75.4063,7663.0
2018-09-17 12:00:00,79.22,79.22,79.08,79.2,13683.0,75.4159,75.4159,75.2826,75.3968,13683.0
2018-09-17 12:30:00,79.18,79.24,79.16,79.19,5413.0,75.3778,75.4349,75.3587,75.3873,5413.0
2018-09-17 13:00:00,79.2,79.32,79.2,79.32,7326.0,75.3968,75.5111,75.3968,75.5111,7326.0
2018-09-17 13:30:00,79.31,79.32,79.29,79.32,4755.0,75.5015,75.5111,75.4825,75.5111,4755.0
2018-09-17 14:00:00,79.3,79.4,79.28,79.28,6884.0,75.492,75.5872,75.473,75.473,6884.0
2018-09-17 14:30:00,79.29,79.36,79.28,79.33,9929.0,75.4825,75.5491,75.473,75.5206,9929.0
2018-09-17 15:00:00,79.3,79.31,79.18,79.27,21601.0,75.492,75.5015,75.3778,75.4635,21601.0
2018-09-17 15:30:00,79.26,79.45,79.26,79.43,80906.0,75.4539,75.6348,75.4539,75.6158,80906.0
2018-09-18 09:30:00,79.58,79.73,79.3,79.61,49231.0,75.7586,75.9014,75.492,75.7871,49231.0
2018-09-18 10:00:00,79.62,79.83,79.54,79.83,34790.0,75.7966,75.9966,75.7205,75.9966,34790.0
2018-09-18 10:30:00,79.82,80.49,79.82,80.34,46599.0,75.987,76.6249,75.987,76.4821,46599.0
2018-09-18 11:00:00,80.35,80.67,80.29,80.66,40267.0,76.4916,76.7962,76.4345,76.7867,40267.0
2018-09-18 11:30:00,80.67,80.77,80.55,80.7,32128.0,76.7962,76.8914,76.682,76.8248,32128.0
2018-09-18 12:00:00,80.71,80.77,80.62,80.74,25070.0,76.8343,76.8914,76.7486,76.8629,25070.0
2018-09-18 12:30:00,80.73,80.76,80.71,80.74,28815.0,76.8533,76.8819,76.8343,76.8629,28815.0
2018-09-18 13:00:00,80.73,80.77,80.6,80.71,30154.0,76.8533,76.8914,76.7296,76.8343,30154.0
2018-09-18 13:30:00,80.7,80.76,80.69,80.75,33263.0,76.8248,76.8819,76.8153,76.8724,33263.0
2018-09-18 14:00:00,80.74,80.75,80.61,80.66,31783.0,76.8629,76.8724,76.7391,76.7867,31783.0
2018-09-18 14:30:00,80.65,80.65,80.36,80.4,42598.0,76.7772,76.7772,76.5011,76.5392,42598.0
2018-09-18 15:00:00,80.4,80.41,80.16,80.16,38636.0,76.5392,76.5487,76.3107,76.3107,38636.0
2018-09-18 15:30:00,80.17,80.24,80.0,80.2,145237.0,76.3202,76.3869,76.1584,76.3488,145237.0
2018-09-19 09:30:00,79.92,79.92,79.4,79.53,45595.0,76.0822,76.0822,75.5872,75.711,45595.0
2018-09-19 10:00:00,79.57,79.61,79.41,79.54,24438.0,75.7491,75.7871,75.5967,75.7205,24438.0
2018-09-19 10:30:00,79.51,79.66,79.49,79.57,9299.0,75.6919,75.8347,75.6729,75.7491,9299.0
2018-09-19 11:00:00,79.55,79.81,79.54,79.7,17918.0,75.73,75.9775,75.7205,75.8728,17918.0
2018-09-19 11:30:00,79.69,79.72,79.62,79.7,14398.0,75.8633,75.8918,75.7966,75.8728,14398.0
2018-09-19 12:00:00,79.7,79.74,79.39,79.48,15517.0,75.8728,75.9109,75.5777,75.6634,15517.0
2018-09-19 12:30:00,79.46,79.54,79.46,79.49,14255.0,75.6443,75.7205,75.6443,75.6729,14255.0
2018-09-19 13:00:00,79.48,79.53,79.43,79.43,33188.0,75.6634,75.711,75.6158,75.6158,33188.0
2018-09-19 13:30:00,79.44,79.46,79.12,79.12,13290.0,75.6253,75.6443,75.3207,75.3207,13290.0
2018-09-19 14:00:00,79.12,79.13,79.03,79.06,24776.0,75.3207,75.3302,75.235,75.2635,24776.0
2018-09-19 14:30:00,79.07,79.08,78.89,78.91,29833.0,75.2731,75.2826,75.1017,75.1207,29833.0
2018-09-19 15:00:00,78.92,79.01,78.88,78.96,37827.0,75.1303,75.2159,75.0922,75.1683,37827.0
2018-09-19 15:30:00,78.98,79.24,78.97,79.23,87649.0,75.1874,75.4349,75.1779,75.4254,87649.0
2018-09-20 09:30:00,79.52,79.59,78.9,78.99,70320.0,75.7015,75.7681,75.1112,75.1969,70320.0
2018-09-20 10:00:00,79.01,79.11,78.89,79.07,40212.0,75.2159,75.3111,75.1017,75.2731,40212.0
2018-09-20 10:30:00,79.08,79.3,79.07,79.2,13916.0,75.2826,75.492,75.2731,75.3968,13916.0
2018-09-20 11:00:00,79.2,79.49,79.2,79.35,14140.0,75.3968,75.6729,75.3968,75.5396,14140.0
2018-09-20 11:30:00,79.35,79.66,79.34,79.59,24712.0,75.5396,75.8347,75.5301,75.7681,24712.0
2018-09-20 12:00:00,79.61,79.73,79.61,79.65,16124.0,75.7871,75.9014,75.7871,75.8252,16124.0
2018-09-20 12:30:00,79.65,79.66,79.47,79.51,19045.0,75.8252,75.8347,75.6539,75.6919,19045.0
2018-09-20 13:00:00,79.51,79.57,79.42,79.42,16607.0,75.6919,75.7491,75.6063,75.6063,16607.0
2018-09-20 13:30:00,79.4,79.67,79.39,79.67,11677.0,75.5872,75.8442,75.5777,75.8442,11677.0
2018-09-20 14:00:00,79.71,79.81,79.67,79.7,13756.0,75.8823,75.9775,75.8442,75.8728,13756.0
2018-09-20 14:30:00,79.72,79.82,79.7,79.78,20460.0,75.8918,75.987,75.8728,75.949,20460.0
2018-09-20 15:00:00,79.81,79.91,79.78,79.85,14073.0,75.9775,76.0727,75.949,76.0156,14073.0
2018-09-20 15:30:00,79.84,79.88,79.77,79.85,73823.0,76.0061,76.0442,75.9394,76.0156,73823.0
2018-09-21 09:30:00,79.93,80.15,79.76,79.89,55606.0,76.0918,76.3012,75.9299,76.0537,55606.0
2018-09-21 10:00:00,79.92,80.18,79.89,80.12,15950.0,76.0822,76.3298,76.0537,76.2726,15950.0
2018-09-21 10:30:00,80.08,80.33,80.08,80.33,33347.0,76.2346,76.4726,76.2346,76.4726,33347.0
2018-09-21 11:00:00,80.34,80.37,80.17,80.18,17733.0,76.4821,76.5106,76.3202,76.3298,17733.0
2018-09-21 11:30:00,80.19,80.36,80.15,80.36,31098.0,76.3393,76.5011,76.3012,76.5011,31098.0
2018-09-21 12:00:00,80.39,80.54,80.35,80.48,23075.0,76.5297,76.6725,76.4916,76.6154,23075.0
2018-09-21 12:30:00,80.46,80.57,80.45,80.54,15208.0,76.5963,76.701,76.5868,76.6725,15208.0
2018-09-21 13:00:00,80.53,80.58,80.49,80.56,22874.0,76.663,76.7106,76.6249,76.6915,22874.0
2018-09-21 13:30:00,80.56,80.65,80.49,80.6,31856.0,76.6915,76.7772,76.6249,76.7296,31856.0
2018-09-21 14:00:00,80.6,80.6,80.38,80.49,31753.0,76.7296,76.7296,76.5202,76.6249,31753.0
2018-09-21 14:30:00,80.5,80.51,80.24,80.24,19399.0,76.6344,76.6439,76.3869,76.3869,19399.0
2018-09-21 15:00:00,80.23,80.36,80.23,80.34,23971.0,76.3774,76.5011,76.3774,76.4821,23971.0
2018-09-21 15:30:00,80.33,80.48,80.2,80.32,136738.0,76.4726,76.6154,76.3488,76.463,136738.0
2018-09-24 09:30:00,80.26,80.3,79.83,80.24,47641.0,76.4059,76.444,75.9966,76.3869,47641.0
2018-09-24 10:00:00,80.23,80.3,79.82,79.89,18372.0,76.3774,76.444,75.987,76.0537,18372.0
2018-09-24 10:30:00,79.9,79.9,79.36,79.37,15496.0,76.0632,76.0632,75.5491,75.5587,15496.0
2018-09-24 11:00:00,79.43,79.66,79.43,79.57,11719.0,75.6158,75.8347,75.6158,75.7491,11719.0
2018-09-24 11:30:00,79.5,79.55,79.41,79.42,14834.0,75.6824,75.73,75.5967,75.6063,14834.0
2018-09-24 12:00:00,79.42,79.47,79.31,79.45,12241.0,75.6063,75.6539,75.5015,75.6348,12241.0
2018-09-24 12:30:00,79.44,79.44,79.29,79.41,8283.0,75.6253,75.6253,75.4825,75.5967,8283.0
2018-09-24 13:00:00,79.4,79.49,79.36,79.49,10437.0,75.5872,75.6729,75.5491,75.6729,10437.0
2018-09-24 13:30:00,79.48,79.59,79.4,79.4,14888.0,75.6634,75.7681,75.5872,75.5872,14888.0
2018-09-24 14:00:00,79.4,79.57,79.37,79.48,26229.0,75.5872,75.7491,75.5587,75.6634,26229.0
2018-09-24 14:30:00,79.45,79.62,79.44,79.6,12893.0,75.6348,75.7966,75.6253,75.7776,12893.0
2018-09-24 15:00:00,79.59,79.59,79.44,79.44,15656.0,75.7681,75.7681,75.6253,75.6253,15656.0
2018-09-24 15:30:00,79.44,79.58,79.41,79.49,80561.0,75.6253,75.7586,75.5967,75.6729,80561.0
2018-09-25 09:30:00,79.49,79.92,79.2,79.78,29182.0,75.6729,76.0822,75.3968,75.949,29182.0
2018-09-25 10:00:00,79.77,79.87,79.74,79.83,23335.0,75.9394,76.0346,75.9109,75.9966,23335.0
2018-09-25 10:30:00,79.86,80.02,79.81,79.94,15840.0,76.0251,76.1774,75.9775,76.1013,15840.0
2018-09-25 11:00:00,79.87,79.95,79.83,79.92,17172.0,76.0346,76.1108,75.9966,76.0822,17172.0
2018-09-25 11:30:00,79.94,80.01,79.85,79.99,16559.0,76.1013,76.1679,76.0156,76.1489,16559.0
2018-09-25 12:00:00,80.01,80.15,80.01,80.12,22770.0,76.1679,76.3012,76.1679,76.2726,22770.0
2018-09-25 12:30:00,80.13,80.21,79.88,79.91,70480.0,76.2822,76.3583,76.0442,76.0727,70480.0
2018-09-25 13:00:00,79.91,79.91,79.79,79.8,12699.0,76.0727,76.0727,75.9585,75.968,12699.0
2018-09-25 13:30:00,79.79,79.82,79.73,79.81,14292.0,75.9585,75.987,75.9014,75.9775,14292.0
2018-09-25 14:00:00,79.8,79.82,79.71,79.72,12548.0,75.968,75.987,75.8823,75.8918,12548.0
2018-09-25 14:30:00,79.72,79.72,79.6,79.67,24734.0,75.8918,75.8918,75.7776,75.8442,24734.0
2018-09-25 15:00:00,79.68,79.73,79.6,79.62,19311.0,75.8538,75.9014,75.7776,75.7966,19311.0
2018-09-25 15:30:00,79.61,79.7,79.61,79.63,90609.0,75.7871,75.8728,75.7871,75.8062,90609.0
2018-09-26 09:30:00,80.04,80.04,79.63,79.89,22936.0,76.1965,76.1965,75.8062,76.0537,22936.0
2018-09-26 10:00:00,79.91,79.98,79.59,79.59,18048.0,76.0727,76.1394,75.7681,75.7681,18048.0
2018-09-26 10:30:00,79.63,79.91,79.63,79.83,11297.0,75.8062,76.0727,75.8062,75.9966,11297.0
2018-09-26 11:00:00,79.83,79.94,79.83,79.87,17285.0,75.9966,76.1013,75.9966,76.0346,17285.0
2018-09-26 11:30:00,79.87,79.91,79.78,79.9,8915.0,76.0346,76.0727,75.949,76.0632,8915.0
2018-09-26 12:00:00,79.89,79.93,79.77,79.85,21346.0,76.0537,76.0918,75.9394,76.0156,21346.0
2018-09-26 12:30:00,79.85,79.88,79.82,79.83,11882.0,76.0156,76.0442,75.987,75.9966,11882.0
2018-09-26 13:00:00,79.83,79.84,79.67,79.71,15502.0,75.9966,76.0061,75.8442,75.8823,15502.0
2018-09-26 13:30:00,79.71,79.71,79.53,79.59,15615.0,75.8823,75.8823,75.711,75.7681,15615.0
2018-09-26 14:00:00,79.6,79.81,79.43,79.59,34727.0,75.7776,75.9775,75.6158,75.7681,34727.0
2018-09-26 14:30:00,79.58,79.66,79.4,79.48,21490.0,75.7586,75.8347,75.5872,75.6634,21490.0
2018-09-26 15:00:00,79.48,79.57,79.36,79.47,23550.0,75.6634,75.7491,75.5491,75.6539,23550.0
2018-09-26 15:30:00,79.47,79.49,79.08,79.1,105631.0,75.6539,75.6729,75.2826,75.3016,105631.0
2018-09-27 09:30:00,79.22,79.54,79.1,79.35,35205.0,75.4159,75.7205,75.3016,75.5396,35205.0
2018-09-27 10:00:00,79.36,79.82,79.3,79.69,30081.0,75.5491,75.987,75.492,75.8633,30081.0
2018-09-27 10:30:00,79.72,79.78,79.55,79.72,19829.0,75.8918,75.949,75.73,75.8918,19829.0
2018-09-27 11:00:00,79.74,79.78,79.59,79.72,11602.0,75.9109,75.949,75.7681,75.8918,11602.0
2018-09-27 11:30:00,79.74,79.75,79.6,79.71,17034.0,75.9109,75.9204,75.7776,75.8823,17034.0
2018-09-27 12:00:00,79.76,79.82,79.7,79.8,21310.0,75.9299,75.987,75.8728,75.968,21310.0
2018-09-27 12:30:00,79.8,79.81,79.64,79.74,28001.0,75.968,75.9775,75.8157,75.9109,28001.0
2018-09-27 13:00:00,79.72,79.8,79.66,79.78,36741.0,75.8918,75.968,75.8347,75.949,36741.0
2018-09-27 13:30:00,79.8,79.81,79.68,79.69,13100.0,75.968,75.9775,75.8538,75.8633,13100.0
2018-09-27 14:00:00,79.68,79.69,79.56,79.61,11344.0,75.8538,75.8633,75.7395,75.7871,11344.0
2018-09-27 14:30:00,79.62,79.62,79.51,79.52,17625.0,75.7966,75.7966,75.6919,75.7015,17625.0
2018-09-27 15:00:00,79.52,79.6,79.52,79.52,16648.0,75.7015,75.7776,75.7015,75.7015,16648.0
2018-09-27 15:30:00,79.52,79.58,79.41,79.5,94836.0,75.7015,75.7586,75.5967,75.6824,94836.0
2018-09-28 09:30:00,79.58,79.84,79.36,79.73,34235.0,75.7586,76.0061,75.5491,75.9014,34235.0
2018-09-28 10:00:00,79.75,79.78,79.25,79.35,20291.0,75.9204,75.949,75.4444,75.5396,20291.0
2018-09-28 10:30:00,79.34,79.39,79.2,79.34,16047.0,75.5301,75.5777,75.3968,75.5301,16047.0
2018-09-28 11:00:00,79.36,79.38,79.12,79.16,29414.0,75.5491,75.5682,75.3207,75.3587,29414.0
2018-09-28 11:30:00,79.17,79.18,79.07,79.09,40550.0,75.3683,75.3778,75.2731,75.2921,40550.0
2018-09-28 12:00:00,79.08,79.17,79.07,79.15,31244.0,75.2826,75.3683,75.2731,75.3492,31244.0
2018-09-28 12:30:00,79.14,79.21,79.11,79.12,45595.0,75.3397,75.4063,75.3111,75.3207,45595.0
2018-09-28 13:00:00,79.12,79.37,79.09,79.37,29273.0,75.3207,75.5587,75.2921,75.5587,29273.0
2018-09-28 13:30:00,79.37,79.56,79.32,79.5,20254.0,75.5587,75.7395,75.5111,75.6824,20254.0
2018-09-28 14:00:00,79.51,79.67,79.43,79.6,34262.0,75.6919,75.8442,75.6158,75.7776,34262.0
2018-09-28 14:30:00,79.61,79.71,79.58,79.66,30677.0,75.7871,75.8823,75.7586,75.8347,30677.0
2018-09-28 15:00:00,79.66,79.83,79.6,79.68,38783.0,75.8347,75.9966,75.7776,75.8538,38783.0
2018-09-28 15:30:00,79.67,79.82,79.61,79.76,175581.0,75.8442,75.987,75.7871,75.9299,175581.0
2018-10-01 09:30:00,80.28,80.53,79.84,80.0,29373.0,76.425,76.663,76.0061,76.1584,29373.0
2018-10-01 10:00:00,79.97,80.03,79.56,79.62,25763.0,76.1298,76.187,75.7395,75.7966,25763.0
2018-10-01 10:30:00,79.64,79.66,79.36,79.64,25847.0,75.8157,75.8347,75.5491,75.8157,25847.0
2018-10-01 11:00:00,79.67,79.77,79.58,79.62,14882.0,75.8442,75.9394,75.7586,75.7966,14882.0
2018-10-01 11:30:00,79.63,79.71,79.45,79.48,21903.0,75.8062,75.8823,75.6348,75.6634,21903.0
2018-10-01 12:00:00,79.51,79.51,79.16,79.18,27827.0,75.6919,75.6919,75.3587,75.3778,27827.0
2018-10-01 12:30:00,79.19,79.38,79.13,79.34,20312.0,75.3873,75.5682,75.3302,75.5301,20312.0
2018-10-01 13:00:00,79.4,79.48,79.32,79.39,17464.0,75.5872,75.6634,75.5111,75.5777,17464.0
2018-10-01 13:30:00,79.38,79.42,79.32,79.4,13155.0,75.5682,75.6063,75.5111,75.5872,13155.0
2018-10-01 14:00:00,79.4,79.43,79.28,79.42,28825.0,75.5872,75.6158,75.473,75.6063,28825.0
2018-10-01 14:30:00,79.42,79.48,79.36,79.39,21544.0,75.6063,75.6634,75.5491,75.5777,21544.0
2018-10-01 15:00:00,79.4,79.45,79.11,79.19,30239.0,75.5872,75.6348,75.3111,75.3873,30239.0
2018-10-01 15:30:00,79.19,79.36,79.14,79.32,63089.0,75.3873,75.5491,75.3397,75.5111,63089.0
2018-10-02 09:30:00,79.47,79.47,78.23,78.84,82888.0,75.6539,75.6539,74.4734,75.0541,82888.0
2018-10-02 10:00:00,78.83,78.84,78.39,78.6,32077.0,75.0446,75.0541,74.6257,74.8256,32077.0
2018-10-02 10:30:00,78.6,78.6,78.05,78.21,73978.0,74.8256,74.8256,74.302,74.4544,73978.0
2018-10-02 11:00:00,78.16,78.6,78.11,78.46,32191.0,74.4068,74.8256,74.3592,74.6924,32191.0
2018-10-02 11:30:00,78.48,78.66,78.26,78.66,47176.0,74.7114,74.8827,74.502,74.8827,47176.0
2018-10-02 12:00:00,78.69,78.82,78.65,78.69,24281.0,74.9113,75.0351,74.8732,74.9113,24281.0
2018-10-02 12:30:00,78.68,78.77,78.61,78.65,25137.0,74.9018,74.9875,74.8351,74.8732,25137.0
2018-10-02 13:00:00,78.66,78.67,78.58,78.65,16665.0,74.8827,74.8923,74.8066,74.8732,16665.0
2018-10-02 13:30:00,78.67,78.82,78.67,78.77,22413.0,74.8923,75.0351,74.8923,74.9875,22413.0
2018-10-02 14:00:00,78.76,78.8,78.73,78.74,31277.0,74.9779,75.016,74.9494,74.9589,31277.0
2018-10-02 14:30:00,78.74,78.9,78.72,78.89,18548.0,74.9589,75.1112,74.9399,75.1017,18548.0
2018-10-02 15:00:00,78.89,78.89,78.81,78.84,28047.0,75.1017,75.1017,75.0255,75.0541,28047.0
2018-10-02 15:30:00,78.86,78.97,78.83,78.89,127226.0,75.0731,75.1779,75.0446,75.1017,127226.0
2018-10-03 09:30:00,79.0,79.01,78.45,78.6,35993.0,75.2064,75.2159,74.6828,74.8256,35993.0
2018-10-03 10:00:00,78.61,78.82,78.47,78.82,46114.0,74.8351,75.0351,74.7019,75.0351,46114.0
2018-10-03 10:30:00,78.78,78.81,78.58,78.69,17609.0,74.997,75.0255,74.8066,74.9113,17609.0
2018-10-03 11:00:00,78.69,78.94,78.68,78.84,28536.0,74.9113,75.1493,74.9018,75.0541,28536.0
2018-10-03 11:30:00,78.85,78.98,78.82,78.95,26449.0,75.0636,75.1874,75.0351,75.1588,26449.0
2018-10-03 12:00:00,78.95,78.95,78.81,78.9,15577.0,75.1588,75.1588,75.0255,75.1112,15577.0
2018-10-03 12:30:00,78.89,78.96,78.88,78.92,23449.0,75.1017,75.1683,75.0922,75.1303,23449.0
2018-10-03 13:00:00,78.92,79.1,78.91,78.91,29114.0,75.1303,75.3016,75.1207,75.1207,29114.0
2018-10-03 13:30:00,78.91,78.93,78.63,78.64,41162.0,75.1207,75.1398,74.8542,74.8637,41162.0
2018-10-03 14:00:00,78.62,78.74,78.62,78.73,38383.0,74.8447,74.9589,74.8447,74.9494,38383.0
2018-10-03 14:30:00,78.71,78.71,78.41,78.47,25880.0,74.9303,74.9303,74.6448,74.7019,25880.0
2018-10-03 15:00:00,78.49,78.58,78.47,78.52,47463.0,74.7209,74.8066,74.7019,74.7495,47463.0
2018-10-03 15:30:00,78.52,78.63,78.5,78.57,127280.0,74.7495,74.8542,74.7304,74.7971,127280.0
2018-10-04 09:30:00,78.29,78.58,77.86,78.08,18842.0,74.5305,74.8066,74.1212,74.3306,18842.0
2018-10-04 10:00:00,78.08,78.08,77.25,77.36,63924.0,74.3306,74.3306,73.5405,73.6452,63924.0
2018-10-04 10:30:00,77.37,77.47,77.11,77.11,50771.0,73.6547,73.7499,73.4072,73.4072,50771.0
2018-10-04 11:00:00,77.11,77.31,77.05,77.21,44845.0,73.4072,73.5976,73.3501,73.5024,44845.0
2018-10-04 11:30:00,77.23,77.3,77.13,77.24,31922.0,73.5214,73.5881,73.4262,73.5309,31922.0
2018-10-04 12:00:00,77.26,77.26,77.01,77.19,42523.0,73.55,73.55,73.312,73.4833,42523.0
2018-10-04 12:30:00,77.18,77.51,77.18,77.44,20053.0,73.4738,73.788,73.4738,73.7213,20053.0
2018-10-04 13:00:00,77.42,77.49,77.26,77.44,20242.0,73.7023,73.7689,73.55,73.7213,20242.0
2018-10-04 13:30:00,77.41,77.52,77.27,77.47,14587.0,73.6928,73.7975,73.5595,73.7499,14587.0
2018-10-04 14:00:00,77.48,77.51,77.2,77.22,33189.0,73.7594,73.788,73.4929,73.5119,33189.0
2018-10-04 14:30:00,77.22,77.28,77.07,77.16,99746.0,73.5119,73.569,73.3691,73.4548,99746.0
2018-10-04 15:00:00,77.16,77.36,77.12,77.19,107615.0,73.4548,73.6452,73.4167,73.4833,107615.0
2018-10-04 15:30:00,77.18,77.65,77.08,77.63,123288.0,73.4738,73.9212,73.3786,73.9022,123288.0
2018-10-05 09:30:00,77.9,78.55,77.63,78.49,41444.0,74.1592,74.778,73.9022,74.7209,41444.0
2018-10-05 10:00:00,78.47,78.5,78.12,78.26,25792.0,74.7019,74.7304,74.3687,74.502,25792.0
2018-10-05 10:30:00,78.26,78.43,78.15,78.15,12282.0,74.502,74.6638,74.3972,74.3972,12282.0
2018-10-05 11:00:00,78.15,78.17,78.01,78.13,20318.0,74.3972,74.4163,74.264,74.3782,20318.0
2018-10-05 11:30:00,78.16,78.22,77.82,77.9,33002.0,74.4068,74.4639,74.0831,74.1592,33002.0
2018-10-05 12:00:00,77.97,78.16,77.96,78.06,30051.0,74.2259,74.4068,74.2164,74.3116,30051.0
2018-10-05 12:30:00,78.04,78.05,77.91,77.91,16909.0,74.2925,74.302,74.1688,74.1688,16909.0
2018-10-05 13:00:00,77.91,77.92,77.78,77.8,19104.0,74.1688,74.1783,74.045,74.064,19104.0
2018-10-05 13:30:00,77.81,77.94,77.76,77.91,16345.0,74.0736,74.1973,74.026,74.1688,16345.0
2018-10-05 14:00:00,77.9,77.95,77.82,77.86,18403.0,74.1592,74.2068,74.0831,74.1212,18403.0
2018-10-05 14:30:00,77.88,77.97,77.88,77.95,23810.0,74.1402,74.2259,74.1402,74.2068,23810.0
2018-10-05 15:00:00,77.94,78.02,77.91,77.98,31025.0,74.1973,74.2735,74.1688,74.2354,31025.0
2018-10-05 15:30:00,77.95,78.05,77.74,77.91,98907.0,74.2068,74.302,74.0069,74.1688,98907.0
2018-10-08 09:30:00,77.99,78.27,77.62,78.26,10654.0,74.2449,74.5115,73.8927,74.502,10654.0
2018-10-08 10:00:00,78.29,78.46,78.29,78.4,7057.0,74.5305,74.6924,74.5305,74.6352,7057.0
2018-10-08 10:30:00,78.4,78.43,78.33,78.39,6008.0,74.6352,74.6638,74.5686,74.6257,6008.0
2018-10-08 11:00:00,78.4,78.56,78.37,78.51,25505.0,74.6352,74.7876,74.6067,74.74,25505.0
2018-10-08 11:30:00,78.49,78.5,78.07,78.19,12250.0,74.7209,74.7304,74.3211,74.4353,12250.0
2018-10-08 12:00:00,78.2,78.21,78.11,78.19,17213.0,74.4448,74.4544,74.3592,74.4353,17213.0
2018-10-08 12:30:00,78.21,78.42,78.11,78.34,15178.0,74.4544,74.6543,74.3592,74.5781,15178.0
2018-10-08 13:00:00,78.32,78.37,78.19,78.28,10782.0,74.5591,74.6067,74.4353,74.521,10782.0
2018-10-08 13:30:00,78.27,78.41,78.23,78.3,12064.0,74.5115,74.6448,74.4734,74.54,12064.0
2018-10-08 14:00:00,78.28,78.46,78.28,78.36,12778.0,74.521,74.6924,74.521,74.5972,12778.0
2018-10-08 14:30:00,78.37,78.44,78.29,78.29,17318.0,74.6067,74.6733,74.5305,74.5305,17318.0
2018-10-08 15:00:00,78.3,78.32,78.18,78.27,26650.0,74.54,74.5591,74.4258,74.5115,26650.0
2018-10-08 15:30:00,78.29,78.3,78.09,78.13,89214.0,74.5305,74.54,74.3401,74.3782,89214.0
2018-10-09 09:30:00,77.74,78.09,77.23,77.81,64888.0,74.0069,74.3401,73.5214,74.0736,64888.0
2018-10-09 10:00:00,77.84,77.9,77.75,77.82,28318.0,74.1021,74.1592,74.0164,74.0831,28318.0
2018-10-09 10:30:00,77.81,77.89,77.71,77.8,18483.0,74.0736,74.1497,73.9784,74.064,18483.0
2018-10-09 11:00:00,77.8,77.96,77.73,77.96,12770.0,74.064,74.2164,73.9974,74.2164,12770.0
2018-10-09 11:30:00,77.96,77.97,77.74,77.87,17514.0,74.2164,74.2259,74.0069,74.1307,17514.0
2018-10-09 12:00:00,77.88,77.94,77.82,77.86,19035.0,74.1402,74.1973,74.0831,74.1212,19035.0
2018-10-09 12:30:00,77.85,77.96,77.84,77.93,29902.0,74.1116,74.2164,74.1021,74.1878,29902.0
2018-10-09 13:00:00,77.92,77.96,77.79,77.93,28421.0,74.1783,74.2164,74.0545,74.1878,28421.0
2018-10-09 13:30:00,77.94,78.17,77.77,77.96,97449.0,74.1973,74.4163,74.0355,74.2164,97449.0
2018-10-09 14:00:00,77.96,77.98,77.83,77.94,40052.0,74.2164,74.2354,74.0926,74.1973,40052.0
2018-10-09 14:30:00,77.95,77.95,77.81,77.87,39023.0,74.2068,74.2068,74.0736,74.1307,39023.0
2018-10-09 15:00:00,77.87,77.89,77.72,77.74,43989.0,74.1307,74.1497,73.9879,74.0069,43989.0
2018-10-09 15:30:00,77.73,77.8,77.6,77.68,134477.0,73.9974,74.064,73.8736,73.9498,134477.0
2018-10-10 09:30:00,77.24,77.64,76.96,77.02,78047.0,73.5309,73.9117,73.2644,73.3215,78047.0
2018-10-10 10:00:00,77.04,77.04,76.72,76.72,35431.0,73.3405,73.3405,73.0359,73.0359,35431.0
2018-10-10 10:30:00,76.66,76.66,76.33,76.44,220735.0,72.9788,72.9788,72.6646,72.7694,220735.0
2018-10-10 11:00:00,76.44,76.72,76.41,76.56,128925.0,72.7694,73.0359,72.7408,72.8836,128925.0
2018-10-10 11:30:00,76.57,76.66,76.31,76.58,88915.0,72.8931,72.9788,72.6456,72.9026,88915.0
2018-10-10 12:00:00,76.59,76.65,76.45,76.5,56625.0,72.9121,72.9693,72.7789,72.8265,56625.0
2018-10-10 12:30:00,76.49,76.58,76.39,76.47,63522.0,72.817,72.9026,72.7218,72.7979,63522.0
2018-10-10 13:00:00,76.47,76.52,76.28,76.28,25969.0,72.7979,72.8455,72.617,72.617,25969.0
2018-10-10 13:30:00,76.28,76.64,76.2,76.59,53545.0,72.617,72.9597,72.5409,72.9121,53545.0
2018-10-10 14:00:00,76.59,76.67,76.26,76.63,50283.0,72.9121,72.9883,72.598,72.9502,50283.0
2018-10-10 14:30:00,76.63,76.67,76.33,76.38,67258.0,72.9502,72.9883,72.6646,72.7122,67258.0
2018-10-10 15:00:00,76.38,76.42,76.11,76.34,114487.0,72.7122,72.7503,72.4552,72.6742,114487.0
2018-10-10 15:30:00,76.34,76.34,75.46,75.52,208371.0,72.6742,72.6742,71.8364,71.8935,208371.0
2018-10-11 09:30:00,75.59,76.06,75.06,76.02,62038.0,71.9602,72.4076,71.4556,72.3695,62038.0
2018-10-11 10:00:00,75.99,76.11,75.73,75.82,40690.0,72.341,72.4552,72.0934,72.1791,40690.0
2018-10-11 10:30:00,75.8,76.1,75.76,76.01,43923.0,72.1601,72.4457,72.122,72.36,43923.0
2018-10-11 11:00:00,76.02,76.04,75.56,75.88,114146.0,72.3695,72.3886,71.9316,72.2362,114146.0
2018-10-11 11:30:00,75.91,75.97,75.58,75.9,24419.0,72.2648,72.3219,71.9507,72.2553,24419.0
2018-10-11 12:00:00,75.89,76.12,75.71,76.02,24237.0,72.2458,72.4647,72.0744,72.3695,24237.0
2018-10-11 12:30:00,76.01,76.1,75.87,75.98,16251.0,72.36,72.4457,72.2267,72.3314,16251.0
2018-10-11 13:00:00,75.99,76.05,75.84,75.99,20366.0,72.341,72.3981,72.1982,72.341,20366.0
2018-10-11 13:30:00,76.04,76.11,75.91,76.01,17213.0,72.3886,72.4552,72.2648,72.36,17213.0
2018-10-11 14:00:00,76.0,76.01,75.67,75.72,47466.0,72.3505,72.36,72.0363,72.0839,47466.0
2018-10-11 14:30:00,75.71,75.71,75.05,75.36,65825.0,72.0744,72.0744,71.4461,71.7412,65825.0
2018-10-11 15:00:00,75.33,75.92,75.14,75.76,50930.0,71.7127,72.2743,71.5318,72.122,50930.0
2018-10-11 15:30:00,75.76,75.78,75.05,75.05,99048.0,72.122,72.141,71.4461,71.4461,99048.0
2018-10-12 09:30:00,75.89,76.09,75.15,75.69,47187.0,72.2458,72.4362,71.5413,72.0554,47187.0
2018-10-12 10:00:00,75.67,75.97,75.62,75.64,21022.0,72.0363,72.3219,71.9887,72.0078,21022.0
2018-10-12 10:30:00,75.61,75.94,75.61,75.9,29127.0,71.9792,72.2934,71.9792,72.2553,29127.0
2018-10-12 11:00:00,75.84,75.95,75.7,75.84,26816.0,72.1982,72.3029,72.0649,72.1982,26816.0
2018-10-12 11:30:00,75.84,76.09,75.84,75.91,17473.0,72.1982,72.4362,72.1982,72.2648,17473.0
2018-10-12 12:00:00,75.88,75.93,75.58,75.6,13559.0,72.2362,72.2838,71.9507,71.9697,13559.0
2018-10-12 12:30:00,75.63,75.69,75.54,75.63,16992.0,71.9982,72.0554,71.9126,71.9982,16992.0
2018-10-12 13:00:00,75.6,75.83,75.55,75.74,13098.0,71.9697,72.1886,71.9221,72.103,13098.0
2018-10-12 13:30:00,75.72,75.96,75.71,75.82,30293.0,72.0839,72.3124,72.0744,72.1791,30293.0
2018-10-12 14:00:00,75.79,75.79,75.5,75.73,24305.0,72.1506,72.1506,71.8745,72.0934,24305.0
2018-10-12 14:30:00,75.7,75.86,75.52,75.82,12828.0,72.0649,72.2172,71.8935,72.1791,12828.0
2018-10-12 15:00:00,75.81,75.99,75.74,75.95,46654.0,72.1696,72.341,72.103,72.3029,46654.0
2018-10-12 15:30:00,75.94,76.02,75.83,75.88,123297.0,72.2934,72.3695,72.1886,72.2362,123297.0
2018-10-15 09:30:00,75.93,76.17,75.46,75.89,16294.0,72.2838,72.5123,71.8364,72.2458,16294.0
2018-10-15 10:00:00,75.87,75.97,75.68,75.87,32658.0,72.2267,72.3219,72.0458,72.2267,32658.0
2018-10-15 10:30:00,75.87,76.5,75.85,76.47,37353.0,72.2267,72.8265,72.2077,72.7979,37353.0
2018-10-15 11:00:00,76.46,76.53,76.33,76.46,43907.0,72.7884,72.855,72.6646,72.7884,43907.0
2018-10-15 11:30:00,76.47,76.52,76.22,76.29,59388.0,72.7979,72.8455,72.5599,72.6266,59388.0
2018-10-15 12:00:00,76.27,76.41,76.25,76.37,30481.0,72.6075,72.7408,72.5885,72.7027,30481.0
2018-10-15 12:30:00,76.35,76.46,76.32,76.37,13049.0,72.6837,72.7884,72.6551,72.7027,13049.0
2018-10-15 13:00:00,76.36,76.52,76.36,76.5,28041.0,72.6932,72.8455,72.6932,72.8265,28041.0
2018-10-15 13:30:00,76.47,76.55,76.38,76.55,51058.0,72.7979,72.8741,72.7122,72.8741,51058.0
2018-10-15 14:00:00,76.54,76.64,76.43,76.54,44305.0,72.8646,72.9597,72.7598,72.8646,44305.0
2018-10-15 14:30:00,76.54,76.67,76.53,76.63,68456.0,72.8646,72.9883,72.855,72.9502,68456.0
2018-10-15 15:00:00,76.63,76.77,76.5,76.52,32692.0,72.9502,73.0835,72.8265,72.8455,32692.0
2018-10-15 15:30:00,76.52,76.61,76.44,76.48,111701.0,72.8455,72.9312,72.7694,72.8074,111701.0
2018-10-16 09:30:00,76.84,77.14,76.84,76.9,20964.0,73.1501,73.4357,73.1501,73.2073,20964.0
2018-10-16 10:00:00,76.94,77.21,76.92,77.15,20060.0,73.2453,73.5024,73.2263,73.4453,20060.0
2018-10-16 10:30:00,77.12,77.57,77.06,77.47,29382.0,73.4167,73.8451,73.3596,73.7499,29382.0
2018-10-16 11:00:00,77.48,77.48,77.36,77.4,12051.0,73.7594,73.7594,73.6452,73.6833,12051.0
2018-10-16 11:30:00,77.38,77.47,77.27,77.42,12783.0,73.6642,73.7499,73.5595,73.7023,12783.0
2018-10-16 12:00:00,77.45,77.51,77.37,77.51,18878.0,73.7309,73.788,73.6547,73.788,18878.0
2018-10-16 12:30:00,77.51,77.58,77.45,77.53,25418.0,73.788,73.8546,73.7309,73.807,25418.0
2018-10-16 13:00:00,77.51,77.62,77.47,77.62,8806.0,73.788,73.8927,73.7499,73.8927,8806.0
2018-10-16 13:30:00,77.62,77.76,77.62,77.67,13199.0,73.8927,74.026,73.8927,73.9403,13199.0
2018-10-16 14:00:00,77.69,77.84,77.67,77.82,17248.0,73.9593,74.1021,73.9403,74.0831,17248.0
2018-10-16 14:30:00,77.85,77.87,77.72,77.74,15927.0,74.1116,74.1307,73.9879,74.0069,15927.0
2018-10-16 15:00:00,77.7,77.77,77.59,77.76,28910.0,73.9688,74.0355,73.8641,74.026,28910.0
2018-10-16 15:30:00,77.76,77.88,77.65,77.86,80512.0,74.026,74.1402,73.9212,74.1212,80512.0
2018-10-17 09:30:00,77.36,77.83,77.19,77.19,46195.0,73.6452,74.0926,73.4833,73.4833,46195.0
2018-10-17 10:00:00,77.18,77.18,76.66,77.05,55062.0,73.4738,73.4738,72.9788,73.3501,55062.0
2018-10-17 10:30:00,77.03,77.06,76.63,76.74,48976.0,73.331,73.3596,72.9502,73.0549,48976.0
2018-10-17 11:00:00,76.73,77.02,76.65,77.0,27189.0,73.0454,73.3215,72.9693,73.3025,27189.0
2018-10-17 11:30:00,77.0,77.22,76.97,77.16,45071.0,73.3025,73.5119,73.2739,73.4548,45071.0
2018-10-17 12:00:00,77.16,77.34,77.12,77.32,37154.0,73.4548,73.6261,73.4167,73.6071,37154.0
2018-10-17 12:30:00,77.3,77.45,77.24,77.38,16668.0,73.5881,73.7309,73.5309,73.6642,16668.0
2018-10-17 13:00:00,77.38,77.65,77.36,77.5,18764.0,73.6642,73.9212,73.6452,73.7785,18764.0
2018-10-17 13:30:00,77.51,77.52,77.44,77.49,21118.0,73.788,73.7975,73.7213,73.7689,21118.0
2018-10-17 14:00:00,77.46,77.6,77.23,77.37,20380.0,73.7404,73.8736,73.5214,73.6547,20380.0
2018-10-17 14:30:00,77.37,77.73,77.35,77.68,20819.0,73.6547,73.9974,73.6357,73.9498,20819.0
2018-10-17 15:00:00,77.68,77.69,77.46,77.61,26015.0,73.9498,73.9593,73.7404,73.8832,26015.0
2018-10-17 15:30:00,77.6,77.62,77.28,77.45,86700.0,73.8736,73.8927,73.569,73.7309,86700.0
2018-10-18 09:30:00,77.43,77.74,76.88,77.31,44077.0,73.7118,74.0069,73.1882,73.5976,44077.0
2018-10-18 10:00:00,77.31,77.84,77.28,77.7,30104.0,73.5976,74.1021,73.569,73.9688,30104.0
2018-10-18 10:30:00,77.67,77.9,77.53,77.85,26228.0,73.9403,74.1592,73.807,74.1116,26228.0
2018-10-18 11:00:00,77.85,77.88,77.49,77.53,30815.0,74.1116,74.1402,73.7689,73.807,30815.0
2018-10-18 11:30:00,77.52,77.58,77.16,77.19,31927.0,73.7975,73.8546,73.4548,73.4833,31927.0
2018-10-18 12:00:00,77.18,77.49,77.17,77.47,21868.0,73.4738,73.7689,73.4643,73.7499,21868.0
2018-10-18 12:30:00,77.46,77.58,77.39,77.45,17729.0,73.7404,73.8546,73.6737,73.7309,17729.0
2018-10-18 13:00:00,77.47,77.5,77.22,77.33,19341.0,73.7499,73.7785,73.5119,73.6166,19341.0
2018-10-18 13:30:00,77.34,77.36,76.95,77.05,12234.0,73.6261,73.6452,73.2549,73.3501,12234.0
2018-10-18 14:00:00,77.02,77.32,77.0,77.32,13143.0,73.3215,73.6071,73.3025,73.6071,13143.0
2018-10-18 14:30:00,77.31,77.41,77.18,77.31,15013.0,73.5976,73.6928,73.4738,73.5976,15013.0
2018-10-18 15:00:00,77.29,77.31,77.05,77.29,23028.0,73.5785,73.5976,73.3501,73.5785,23028.0
2018-10-18 15:30:00,77.27,77.33,77.17,77.23,48011.0,73.5595,73.6166,73.4643,73.5214,48011.0
2018-10-19 09:30:00,77.31,77.59,77.29,77.51,29471.0,73.5976,73.8641,73.5785,73.788,29471.0
2018-10-19 10:00:00,77.5,77.54,77.3,77.35,22538.0,73.7785,73.8165,73.5881,73.6357,22538.0
2018-10-19 10:30:00,77.35,77.49,77.32,77.41,14113.0,73.6357,73.7689,73.6071,73.6928,14113.0
2018-10-19 11:00:00,77.41,77.47,77.31,77.4,13716.0,73.6928,73.7499,73.5976,73.6833,13716.0
2018-10-19 11:30:00,77.35,77.51,77.27,77.47,14743.0,73.6357,73.788,73.5595,73.7499,14743.0
2018-10-19 12:00:00,77.48,77.5,77.31,77.4,29072.0,73.7594,73.7785,73.5976,73.6833,29072.0
2018-10-19 12:30:00,77.4,77.44,77.23,77.41,19153.0,73.6833,73.7213,73.5214,73.6928,19153.0
2018-10-19 13:00:00,77.37,77.49,77.27,77.49,19650.0,73.6547,73.7689,73.5595,73.7689,19650.0
2018-10-19 13:30:00,77.46,77.47,77.32,77.37,16952.0,73.7404,73.7499,73.6071,73.6547,16952.0
2018-10-19 14:00:00,77.36,77.36,77.01,77.14,22427.0,73.6452,73.6452,73.312,73.4357,22427.0
2018-10-19 14:30:00,77.15,77.24,77.04,77.16,21792.0,73.4453,73.5309,73.3405,73.4548,21792.0
2018-10-19 15:00:00,77.14,77.16,76.93,77.11,28042.0,73.4357,73.4548,73.2358,73.4072,28042.0
2018-10-19 15:30:00,77.09,77.17,77.0,77.08,64146.0,73.3881,73.4643,73.3025,73.3786,64146.0
2018-10-22 09:30:00,77.22,77.31,76.44,76.45,30238.0,73.5119,73.5976,72.7694,72.7789,30238.0
2018-10-22 10:00:00,76.42,76.49,75.93,76.05,66834.0,72.7503,72.817,72.2838,72.3981,66834.0
2018-10-22 10:30:00,76.05,76.41,75.91,76.31,60192.0,72.3981,72.7408,72.2648,72.6456,60192.0
2018-10-22 11:00:00,76.29,76.5,76.23,76.31,33950.0,72.6266,72.8265,72.5694,72.6456,33950.0
2018-10-22 11:30:00,76.33,76.42,76.27,76.33,27257.0,72.6646,72.7503,72.6075,72.6646,27257.0
2018-10-22 12:00:00,76.34,76.48,76.3,76.41,29914.0,72.6742,72.8074,72.6361,72.7408,29914.0
2018-10-22 12:30:00,76.39,76.63,76.39,76.6,20833.0,72.7218,72.9502,72.7218,72.9217,20833.0
2018-10-22 13:00:00,76.61,76.7,76.54,76.56,15252.0,72.9312,73.0169,72.8646,72.8836,15252.0
2018-10-22 13:30:00,76.56,76.67,76.5,76.59,14871.0,72.8836,72.9883,72.8265,72.9121,14871.0
2018-10-22 14:00:00,76.58,76.59,76.44,76.46,31168.0,72.9026,72.9121,72.7694,72.7884,31168.0
2018-10-22 14:30:00,76.46,76.58,76.37,76.55,24332.0,72.7884,72.9026,72.7027,72.8741,24332.0
2018-10-22 15:00:00,76.53,76.69,76.49,76.49,32362.0,72.855,73.0073,72.817,72.817,32362.0
2018-10-22 15:30:00,76.48,76.68,76.47,76.5,97888.0,72.8074,72.9978,72.7979,72.8265,97888.0
2018-10-23 09:30:00,75.7,76.0,75.26,75.26,40355.0,72.0649,72.3505,71.646,71.646,40355.0
2018-10-23 10:00:00,75.24,75.27,74.84,74.97,14696.0,71.627,71.6555,71.2462,71.3699,14696.0
2018-10-23 10:30:00,74.92,74.98,74.76,74.8,37256.0,71.3223,71.3795,71.17,71.2081,37256.0
2018-10-23 11:00:00,74.8,74.87,74.73,74.83,39165.0,71.2081,71.2747,71.1415,71.2367,39165.0
2018-10-23 11:30:00,74.83,74.83,74.41,74.42,35359.0,71.2367,71.2367,70.8368,70.8464,35359.0
2018-10-23 12:00:00,74.41,74.92,74.41,74.92,27350.0,70.8368,71.3223,70.8368,71.3223,27350.0
2018-10-23 12:30:00,74.94,75.17,74.91,74.97,33157.0,71.3414,71.5603,71.3128,71.3699,33157.0
2018-10-23 13:00:00,75.0,75.28,75.0,75.18,48429.0,71.3985,71.6651,71.3985,71.5699,48429.0
2018-10-23 13:30:00,75.18,75.21,74.91,74.97,31829.0,71.5699,71.5984,71.3128,71.3699,31829.0
2018-10-23 14:00:00,74.98,75.24,74.9,75.15,76643.0,71.3795,71.627,71.3033,71.5413,76643.0
2018-10-23 14:30:00,75.15,75.2,75.04,75.04,74070.0,71.5413,71.5889,71.4366,71.4366,74070.0
2018-10-23 15:00:00,75.03,75.13,74.92,74.92,110939.0,71.4271,71.5223,71.3223,71.3223,110939.0
2018-10-23 15:30:00,74.93,75.04,74.61,74.71,185377.0,71.3319,71.4366,71.0272,71.1224,185377.0
2018-10-24 09:30:00,74.45,74.96,74.23,74.24,54304.0,70.8749,71.3604,70.6655,70.675,54304.0
2018-10-24 10:00:00,74.33,74.68,74.29,74.53,47691.0,70.7607,71.0939,70.7226,70.9511,47691.0
2018-10-24 10:30:00,74.53,74.62,74.41,74.41,40668.0,70.9511,71.0367,70.8368,70.8368,40668.0
2018-10-24 11:00:00,74.42,74.44,73.84,73.84,49001.0,70.8464,70.8654,70.2942,70.2942,49001.0
2018-10-24 11:30:00,73.84,73.87,73.67,73.83,74810.0,70.2942,70.3228,70.1324,70.2847,74810.0
2018-10-24 12:00:00,73.85,73.85,73.4,73.55,76863.0,70.3037,70.3037,69.8753,70.0181,76863.0
2018-10-24 12:30:00,73.53,73.66,73.36,73.56,39513.0,69.9991,70.1228,69.8373,70.0277,39513.0
2018-10-24 13:00:00,73.54,73.56,73.16,73.16,39868.0,70.0086,70.0277,69.6469,69.6469,39868.0
2018-10-24 13:30:00,73.18,73.39,72.94,73.24,74732.0,69.6659,69.8658,69.4374,69.723,74732.0
2018-10-24 14:00:00,73.27,73.27,73.06,73.1,61715.0,69.7516,69.7516,69.5517,69.5897,61715.0
2018-10-24 14:30:00,73.07,73.37,73.05,73.34,60212.0,69.5612,69.8468,69.5421,69.8182,60212.0
2018-10-24 15:00:00,73.34,73.34,72.95,72.98,146955.0,69.8182,69.8182,69.4469,69.4755,146955.0
2018-10-24 15:30:00,72.97,73.06,72.37,72.5,177460.0,69.466,69.5517,68.8948,69.0186,177460.0
2018-10-25 09:30:00,72.61,72.72,71.41,72.39,86035.0,69.1233,69.228,67.9809,68.9138,86035.0
2018-10-25 10:00:00,72.38,72.67,72.23,72.29,58330.0,68.9043,69.1804,68.7615,68.8186,58330.0
2018-10-25 10:30:00,72.3,72.67,72.24,72.4,39341.0,68.8282,69.1804,68.771,68.9234,39341.0
2018-10-25 11:00:00,72.39,72.66,72.2,72.45,65445.0,68.9138,69.1709,68.733,68.971,65445.0
2018-10-25 11:30:00,72.47,72.51,72.28,72.35,42970.0,68.99,69.0281,68.8091,68.8758,42970.0
2018-10-25 12:00:00,72.34,72.34,72.02,72.15,59812.0,68.8662,68.8662,68.5616,68.6854,59812.0
2018-10-25 12:30:00,72.14,72.37,72.14,72.31,47786.0,68.6758,68.8948,68.6758,68.8377,47786.0
2018-10-25 13:00:00,72.31,72.36,72.13,72.31,26642.0,68.8377,68.8853,68.6663,68.8377,26642.0
2018-10-25 13:30:00,72.3,72.37,72.28,72.28,39391.0,68.8282,68.8948,68.8091,68.8091,39391.0
2018-10-25 14:00:00,72.28,72.52,72.25,72.49,32154.0,68.8091,69.0376,68.7806,69.009,32154.0
2018-10-25 14:30:00,72.49,72.93,72.46,72.89,34111.0,69.009,69.4279,68.9805,69.3898,34111.0
2018-10-25 15:00:00,72.89,72.92,72.6,72.71,51546.0,69.3898,69.4184,69.1137,69.2185,51546.0
2018-10-25 15:30:00,72.72,72.78,72.33,72.5,196136.0,69.228,69.2851,68.8567,69.0186,196136.0
2018-10-26 09:30:00,71.93,72.75,71.83,72.15,48833.0,68.4759,69.2565,68.3807,68.6854,48833.0
2018-10-26 10:00:00,72.15,72.17,71.63,72.0,48158.0,68.6854,68.7044,68.1903,68.5426,48158.0
2018-10-26 10:30:00,72.01,72.12,71.59,71.74,63385.0,68.5521,68.6568,68.1522,68.295,63385.0
2018-10-26 11:00:00,71.74,72.41,71.73,72.41,77085.0,68.295,68.9329,68.2855,68.9329,77085.0
2018-10-26 11:30:00,72.43,72.57,72.17,72.33,36862.0,68.9519,69.0852,68.7044,68.8567,36862.0
2018-10-26 12:00:00,72.34,72.68,72.27,72.65,50642.0,68.8662,69.1899,68.7996,69.1613,50642.0
2018-10-26 12:30:00,72.67,73.1,72.52,73.04,76352.0,69.1804,69.5897,69.0376,69.5326,76352.0
2018-10-26 13:00:00,73.07,73.28,73.03,73.13,40853.0,69.5612,69.7611,69.5231,69.6183,40853.0
2018-10-26 13:30:00,73.11,73.4,73.0,73.34,28506.0,69.5993,69.8753,69.4945,69.8182,28506.0
2018-10-26 14:00:00,73.32,73.33,72.98,73.18,29576.0,69.7992,69.8087,69.4755,69.6659,29576.0
2018-10-26 14:30:00,73.21,73.37,72.81,72.86,39190.0,69.6945,69.8468,69.3137,69.3613,39190.0
2018-10-26 15:00:00,72.82,73.09,72.72,72.99,51317.0,69.3232,69.5802,69.228,69.485,51317.0
2018-10-26 15:30:00,72.98,73.36,72.86,73.12,178069.0,69.4755,69.8373,69.3613,69.6088,178069.0
2018-10-29 09:30:00,73.45,74.08,73.31,73.83,40024.0,69.9229,70.5227,69.7897,70.2847,40024.0
2018-10-29 10:00:00,73.86,74.08,73.51,73.51,36111.0,70.3132,70.5227,69.9801,69.9801,36111.0
2018-10-29 10:30:00,73.51,73.55,73.33,73.52,20625.0,69.9801,70.0181,69.8087,69.9896,20625.0
2018-10-29 11:00:00,73.5,73.59,73.29,73.36,24551.0,69.9705,70.0562,69.7706,69.8373,24551.0
2018-10-29 11:30:00,73.36,73.47,73.23,73.37,25520.0,69.8373,69.942,69.7135,69.8468,25520.0
2018-10-29 12:00:00,73.38,73.46,73.33,73.41,41574.0,69.8563,69.9325,69.8087,69.8849,41574.0
2018-10-29 12:30:00,73.39,73.66,73.38,73.65,19274.0,69.8658,70.1228,69.8563,70.1133,19274.0
2018-10-29 13:00:00,73.63,73.75,73.52,73.62,26758.0,70.0943,70.2085,69.9896,70.0848,26758.0
2018-10-29 13:30:00,73.6,73.62,73.32,73.33,84427.0,70.0657,70.0848,69.7992,69.8087,84427.0
2018-10-29 14:00:00,73.36,73.36,72.74,72.9,54453.0,69.8373,69.8373,69.247,69.3993,54453.0
2018-10-29 14:30:00,72.92,73.06,72.62,72.75,52781.0,69.4184,69.5517,69.1328,69.2565,52781.0
2018-10-29 15:00:00,72.77,72.81,72.4,72.43,71100.0,69.2756,69.3137,68.9234,68.9519,71100.0
2018-10-29 15:30:00,72.43,72.62,72.04,72.51,161535.0,68.9519,69.1328,68.5806,69.0281,161535.0
2018-10-30 09:30:00,74.32,76.92,74.2,76.52,369674.0,70.7512,73.2263,70.6369,72.8455,369674.0
2018-10-30 10:00:00,76.58,76.78,75.75,75.9,142953.0,72.9026,73.093,72.1125,72.2553,142953.0
2018-10-30 10:30:00,75.9,76.14,75.07,75.5,230759.0,72.2553,72.4838,71.4651,71.8745,230759.0
2018-10-30 11:00:00,75.51,75.95,75.34,75.73,101117.0,71.884,72.3029,71.7222,72.0934,101117.0
2018-10-30 11:30:00,75.72,76.32,75.7,75.82,129846.0,72.0839,72.6551,72.0649,72.1791,129846.0
2018-10-30 12:00:00,75.87,76.01,75.31,75.54,83870.0,72.2267,72.36,71.6936,71.9126,83870.0
2018-10-30 12:30:00,75.52,75.7,75.26,75.3,48268.0,71.8935,72.0649,71.646,71.6841,48268.0
2018-10-30 13:00:00,75.28,75.28,75.02,75.14,52775.0,71.6651,71.6651,71.4175,71.5318,52775.0
2018-10-30 13:30:00,75.14,75.3,74.69,75.24,92601.0,71.5318,71.6841,71.1034,71.627,92601.0
2018-10-30 14:00:00,75.29,75.38,75.0,75.07,59849.0,71.6746,71.7603,71.3985,71.4651,59849.0
2018-10-30 14:30:00,75.05,75.84,75.03,75.75,71254.0,71.4461,72.1982,71.4271,72.1125,71254.0
2018-10-30 15:00:00,75.77,75.78,75.46,75.53,123016.0,72.1315,72.141,71.8364,71.9031,123016.0
2018-10-30 15:30:00,75.53,75.85,75.45,75.73,362354.0,71.9031,72.2077,71.8269,72.0934,362354.0
2018-10-31 09:30:00,76.49,76.85,75.91,76.56,80379.0,72.817,73.1597,72.2648,72.8836,80379.0
2018-10-31 10:00:00,76.57,76.61,75.94,75.97,65165.0,72.8931,72.9312,72.2934,72.3219,65165.0
2018-10-31 10:30:00,75.96,75.97,75.72,75.89,37718.0,72.3124,72.3219,72.0839,72.2458,37718.0
2018-10-31 11:00:00,75.93,76.3,75.87,76.19,63181.0,72.2838,72.6361,72.2267,72.5314,63181.0
2018-10-31 11:30:00,76.19,76.33,76.09,76.27,63241.0,72.5314,72.6646,72.4362,72.6075,63241.0
2018-10-31 12:00:00,76.29,76.31,76.04,76.18,70216.0,72.6266,72.6456,72.3886,72.5218,70216.0
2018-10-31 12:30:00,76.17,76.38,76.1,76.28,93865.0,72.5123,72.7122,72.4457,72.617,93865.0
2018-10-31 13:00:00,76.27,76.51,76.16,76.5,152179.0,72.6075,72.836,72.5028,72.8265,152179.0
2018-10-31 13:30:00,76.5,76.8,76.33,76.7,66754.0,72.8265,73.1121,72.6646,73.0169,66754.0
2018-10-31 14:00:00,76.71,76.9,76.43,76.89,59442.0,73.0264,73.2073,72.7598,73.1977,59442.0
2018-10-31 14:30:00,76.89,77.11,76.76,77.1,61959.0,73.1977,73.4072,73.074,73.3977,61959.0
2018-10-31 15:00:00,77.1,77.2,76.86,76.88,71288.0,73.3977,73.4929,73.1692,73.1882,71288.0
2018-10-31 15:30:00,76.88,76.94,76.44,76.45,294813.0,73.1882,73.2453,72.7694,72.7789,294813.0
2018-11-01 09:30:00,76.22,77.01,76.22,76.53,39077.0,72.5599,73.312,72.5599,72.855,39077.0
2018-11-01 10:00:00,76.51,76.78,76.42,76.61,28928.0,72.836,73.093,72.7503,72.9312,28928.0
2018-11-01 10:30:00,76.62,76.63,76.1,76.51,43316.0,72.9407,72.9502,72.4457,72.836,43316.0
2018-11-01 11:00:00,76.49,76.52,76.11,76.25,28297.0,72.817,72.8455,72.4552,72.5885,28297.0
2018-11-01 11:30:00,76.26,76.31,76.11,76.19,38665.0,72.598,72.6456,72.4552,72.5314,38665.0
2018-11-01 12:00:00,76.17,76.34,75.85,75.9,47394.0,72.5123,72.6742,72.2077,72.2553,47394.0
2018-11-01 12:30:00,75.87,75.97,75.55,75.64,29763.0,72.2267,72.3219,71.9221,72.0078,29763.0
2018-11-01 13:00:00,75.65,75.75,75.51,75.67,31730.0,72.0173,72.1125,71.884,72.0363,31730.0
2018-11-01 13:30:00,75.67,75.68,75.38,75.55,48221.0,72.0363,72.0458,71.7603,71.9221,48221.0
2018-11-01 14:00:00,75.52,75.72,75.46,75.67,46474.0,71.8935,72.0839,71.8364,72.0363,46474.0
2018-11-01 14:30:00,75.69,75.72,75.41,75.48,61041.0,72.0554,72.0839,71.7888,71.8555,61041.0
2018-11-01 15:00:00,75.48,75.56,75.24,75.48,64094.0,71.8555,71.9316,71.627,71.8555,64094.0
2018-11-01 15:30:00,75.46,75.5,75.17,75.17,171282.0,71.8364,71.8745,71.5603,71.5603,171282.0
2018-11-02 09:30:00,75.3,75.49,74.76,74.78,65303.0,71.6841,71.865,71.17,71.1891,65303.0
2018-11-02 10:00:00,74.73,75.07,74.62,74.66,101591.0,71.1415,71.4651,71.0367,71.0748,101591.0
2018-11-02 10:30:00,74.66,75.16,74.63,75.06,78956.0,71.0748,71.5508,71.0463,71.4556,78956.0
2018-11-02 11:00:00,75.04,75.13,74.75,74.89,34712.0,71.4366,71.5223,71.1605,71.2938,34712.0
2018-11-02 11:30:00,74.87,75.0,74.75,74.99,19561.0,71.2747,71.3985,71.1605,71.389,19561.0
2018-11-02 12:00:00,75.02,75.02,74.62,74.67,14389.0,71.4175,71.4175,71.0367,71.0843,14389.0
2018-11-02 12:30:00,74.67,74.68,74.16,74.23,20168.0,71.0843,71.0939,70.5988,70.6655,20168.0
2018-11-02 13:00:00,74.18,74.31,74.13,74.24,36697.0,70.6179,70.7416,70.5703,70.675,36697.0
2018-11-02 13:30:00,74.2,74.5,74.14,74.49,20940.0,70.6369,70.9225,70.5798,70.913,20940.0
2018-11-02 14:00:00,74.5,74.85,74.33,74.84,36855.0,70.9225,71.2557,70.7607,71.2462,36855.0
2018-11-02 14:30:00,74.83,74.89,74.5,74.58,36266.0,71.2367,71.2938,70.9225,70.9987,36266.0
2018-11-02 15:00:00,74.59,74.62,74.36,74.44,47343.0,71.0082,71.0367,70.7892,70.8654,47343.0
2018-11-02 15:30:00,74.43,74.53,74.37,74.42,145557.0,70.8559,70.9511,70.7988,70.8464,145557.0
2018-11-05 09:30:00,74.49,75.07,74.42,74.55,47969.0,70.913,71.4651,70.8464,70.9701,47969.0
2018-11-05 10:00:00,74.57,74.67,74.28,74.59,42502.0,70.9892,71.0843,70.7131,71.0082,42502.0
2018-11-05 10:30:00,74.59,74.99,74.55,74.99,41568.0,71.0082,71.389,70.9701,71.389,41568.0
2018-11-05 11:00:00,75.0,75.15,74.85,75.04,37309.0,71.3985,71.5413,71.2557,71.4366,37309.0
2018-11-05 11:30:00,75.0,75.0,74.65,74.78,26556.0,71.3985,71.3985,71.0653,71.1891,26556.0
2018-11-05 12:00:00,74.79,74.96,74.72,74.95,29883.0,71.1986,71.3604,71.1319,71.3509,29883.0
2018-11-05 12:30:00,74.91,74.98,74.61,74.82,27033.0,71.3128,71.3795,71.0272,71.2271,27033.0
2018-11-05 13:00:00,74.81,74.93,74.74,74.86,26585.0,71.2176,71.3319,71.151,71.2652,26585.0
2018-11-05 13:30:00,74.88,75.1,74.88,75.08,49240.0,71.2843,71.4937,71.2843,71.4747,49240.0
2018-11-05 14:00:00,75.05,75.18,74.94,75.14,56712.0,71.4461,71.5699,71.3414,71.5318,56712.0
2018-11-05 14:30:00,75.12,75.23,75.07,75.1,30046.0,71.5127,71.6175,71.4651,71.4937,30046.0
2018-11-05 15:00:00,75.11,75.35,74.98,75.09,36471.0,71.5032,71.7317,71.3795,71.4842,36471.0
2018-11-05 15:30:00,75.1,75.1,74.91,75.04,145410.0,71.4937,71.4937,71.3128,71.4366,145410.0
2018-11-06 09:30:00,75.02,75.23,74.88,75.02,36586.0,71.4175,71.6175,71.2843,71.4175,36586.0
2018-11-06 10:00:00,75.01,75.09,74.7,74.86,45057.0,71.408,71.4842,71.1129,71.2652,45057.0
2018-11-06 10:30:00,74.86,74.88,74.61,74.71,47152.0,71.2652,71.2843,71.0272,71.1224,47152.0
2018-11-06 11:00:00,74.72,74.73,74.47,74.68,40580.0,71.1319,71.1415,70.894,71.0939,40580.0
2018-11-06 11:30:00,74.69,74.93,74.63,74.92,22857.0,71.1034,71.3319,71.0463,71.3223,22857.0
2018-11-06 12:00:00,74.93,75.18,74.89,75.13,44975.0,71.3319,71.5699,71.2938,71.5223,44975.0
2018-11-06 12:30:00,75.12,75.26,75.09,75.1,11571.0,71.5127,71.646,71.4842,71.4937,11571.0
2018-11-06 13:00:00,75.1,75.24,75.02,75.16,12910.0,71.4937,71.627,71.4175,71.5508,12910.0
2018-11-06 13:30:00,75.15,75.2,75.14,75.2,19261.0,71.5413,71.5889,71.5318,71.5889,19261.0
2018-11-06 14:00:00,75.21,75.21,74.87,74.91,22846.0,71.5984,71.5984,71.2747,71.3128,22846.0
2018-11-06 14:30:00,74.89,75.01,74.84,74.95,20299.0,71.2938,71.408,71.2462,71.3509,20299.0
2018-11-06 15:00:00,74.95,75.15,74.89,75.09,33304.0,71.3509,71.5413,71.2938,71.4842,33304.0
2018-11-06 15:30:00,75.11,75.36,75.11,75.28,68499.0,71.5032,71.7412,71.5032,71.6651,68499.0
2018-11-07 09:30:00,75.96,76.06,75.45,75.57,31353.0,72.3124,72.4076,71.8269,71.9411,31353.0
2018-11-07 10:00:00,75.6,75.7,75.28,75.36,14410.0,71.9697,72.0649,71.6651,71.7412,14410.0
2018-11-07 10:30:00,75.38,75.78,75.35,75.7,12465.0,71.7603,72.141,71.7317,72.0649,12465.0
2018-11-07 11:00:00,75.67,75.94,75.6,75.91,30198.0,72.0363,72.2934,71.9697,72.2648,30198.0
2018-11-07 11:30:00,75.92,76.17,75.89,76.17,32665.0,72.2743,72.5123,72.2458,72.5123,32665.0
2018-11-07 12:00:00,76.17,76.18,76.03,76.09,19445.0,72.5123,72.5218,72.379,72.4362,19445.0
2018-11-07 12:30:00,76.09,76.41,76.09,76.39,27926.0,72.4362,72.7408,72.4362,72.7218,27926.0
2018-11-07 13:00:00,76.38,76.51,76.29,76.31,29396.0,72.7122,72.836,72.6266,72.6456,29396.0
2018-11-07 13:30:00,76.32,76.42,76.25,76.4,22834.0,72.6551,72.7503,72.5885,72.7313,22834.0
2018-11-07 14:00:00,76.41,76.49,76.34,76.49,38817.0,72.7408,72.817,72.6742,72.817,38817.0
2018-11-07 14:30:00,76.49,76.57,76.3,76.36,21496.0,72.817,72.8931,72.6361,72.6932,21496.0
2018-11-07 15:00:00,76.39,76.43,76.16,76.32,66410.0,72.7218,72.7598,72.5028,72.6551,66410.0
2018-11-07 15:30:00,76.3,76.44,76.28,76.33,150141.0,72.6361,72.7694,72.617,72.6646,150141.0
2018-11-08 09:30:00,76.14,76.66,76.06,76.52,23461.0,72.4838,72.9788,72.4076,72.8455,23461.0
2018-11-08 10:00:00,76.5,76.52,76.12,76.12,13098.0,72.8265,72.8455,72.4647,72.4647,13098.0
2018-11-08 10:30:00,76.11,76.34,75.97,76.33,19438.0,72.4552,72.6742,72.3219,72.6646,19438.0
2018-11-08 11:00:00,76.33,76.46,76.08,76.08,20402.0,72.6646,72.7884,72.4266,72.4266,20402.0
2018-11-08 11:30:00,76.1,76.41,76.1,76.28,30080.0,72.4457,72.7408,72.4457,72.617,30080.0
2018-11-08 12:00:00,76.32,76.41,76.2,76.2,10354.0,72.6551,72.7408,72.5409,72.5409,10354.0
2018-11-08 12:30:00,76.2,76.29,76.14,76.14,10754.0,72.5409,72.6266,72.4838,72.4838,10754.0
2018-11-08 13:00:00,76.15,76.31,76.14,76.28,10305.0,72.4933,72.6456,72.4838,72.617,10305.0
2018-11-08 13:30:00,76.25,76.27,76.19,76.23,7438.0,72.5885,72.6075,72.5314,72.5694,7438.0
2018-11-08 14:00:00,76.3,76.3,76.04,76.04,7125.0,72.6361,72.6361,72.3886,72.3886,7125.0
2018-11-08 14:30:00,75.99,76.05,75.86,76.01,17608.0,72.341,72.3981,72.2172,72.36,17608.0
2018-11-08 15:00:00,76.01,76.14,75.93,75.96,19186.0,72.36,72.4838,72.2838,72.3124,19186.0
2018-11-08 15:30:00,75.99,76.31,75.99,76.31,53092.0,72.341,72.6456,72.341,72.6456,53092.0
2018-11-09 09:30:00,76.13,76.66,76.09,76.46,23337.0,72.6249,73.1305,72.5868,72.9397,23337.0
2018-11-09 10:00:00,76.46,76.5,76.21,76.31,14244.0,72.9397,72.9779,72.7012,72.7966,14244.0
2018-11-09 10:30:00,76.35,76.37,76.13,76.13,7385.0,72.8348,72.8539,72.6249,72.6249,7385.0
2018-11-09 11:00:00,76.13,76.36,76.05,76.2,9215.0,72.6249,72.8443,72.5486,72.6917,9215.0
2018-11-09 11:30:00,76.19,76.28,75.98,76.01,9234.0,72.6822,72.768,72.4818,72.5104,9234.0
2018-11-09 12:00:00,76.0,76.09,75.93,76.04,16374.0,72.5009,72.5868,72.4341,72.5391,16374.0
2018-11-09 12:30:00,76.05,76.26,76.03,76.21,29129.0,72.5486,72.7489,72.5295,72.7012,29129.0
2018-11-09 13:00:00,76.21,76.32,76.19,76.27,25945.0,72.7012,72.8062,72.6822,72.7585,25945.0
2018-11-09 13:30:00,76.27,76.48,76.22,76.38,26816.0,72.7585,72.9588,72.7108,72.8634,26816.0
2018-11-09 14:00:00,76.38,76.47,76.28,76.35,20574.0,72.8634,72.9493,72.768,72.8348,20574.0
2018-11-09 14:30:00,76.33,76.7,76.32,76.57,18629.0,72.8157,73.1687,72.8062,73.0447,18629.0
2018-11-09 15:00:00,76.56,76.93,76.52,76.9,30975.0,73.0351,73.3881,72.997,73.3595,30975.0
2018-11-09 15:30:00,76.9,77.09,76.82,76.95,98752.0,73.3595,73.5407,73.2831,73.4072,98752.0
2018-11-12 09:30:00,77.03,77.27,76.86,77.11,17892.0,73.4835,73.7124,73.3213,73.5598,17892.0
2018-11-12 10:00:00,77.1,77.31,76.99,77.31,11647.0,73.5503,73.7506,73.4453,73.7506,11647.0
2018-11-12 10:30:00,77.3,77.3,76.9,76.96,17956.0,73.741,73.741,73.3595,73.4167,17956.0
2018-11-12 11:00:00,76.96,76.99,76.71,76.89,42323.0,73.4167,73.4453,73.1782,73.3499,42323.0
2018-11-12 11:30:00,76.87,77.0,76.78,76.87,12272.0,73.3308,73.4549,73.245,73.3308,12272.0
2018-11-12 12:00:00,76.87,77.07,76.84,76.99,7193.0,73.3308,73.5216,73.3022,73.4453,7193.0
2018-11-12 12:30:00,77.01,77.01,76.82,76.9,14167.0,73.4644,73.4644,73.2831,73.3595,14167.0
2018-11-12 13:00:00,76.9,76.94,76.58,76.63,14536.0,73.3595,73.3976,73.0542,73.1019,14536.0
2018-11-12 13:30:00,76.65,76.89,76.64,76.75,12345.0,73.121,73.3499,73.1114,73.2164,12345.0
2018-11-12 14:00:00,76.79,77.05,76.75,76.95,14443.0,73.2545,73.5026,73.2164,73.4072,14443.0
2018-11-12 14:30:00,76.94,77.05,76.77,76.94,10823.0,73.3976,73.5026,73.2354,73.3976,10823.0
2018-11-12 15:00:00,76.98,77.01,76.85,76.91,21536.0,73.4358,73.4644,73.3118,73.369,21536.0
2018-11-12 15:30:00,76.89,76.89,76.56,76.7,85200.0,73.3499,73.3499,73.0351,73.1687,85200.0
2018-11-13 09:30:00,76.94,77.01,76.6,76.78,21226.0,73.3976,73.4644,73.0733,73.245,21226.0
2018-11-13 10:00:00,76.78,76.83,76.52,76.52,29354.0,73.245,73.2927,72.997,72.997,29354.0
2018-11-13 10:30:00,76.51,76.93,76.51,76.87,18955.0,72.9874,73.3881,72.9874,73.3308,18955.0
2018-11-13 11:00:00,76.87,77.11,76.85,76.91,24925.0,73.3308,73.5598,73.3118,73.369,24925.0
2018-11-13 11:30:00,76.89,77.01,76.7,76.73,30187.0,73.3499,73.4644,73.1687,73.1973,30187.0
2018-11-13 12:00:00,76.76,77.02,76.66,76.94,21684.0,73.2259,73.4739,73.1305,73.3976,21684.0
2018-11-13 12:30:00,76.92,76.93,76.6,76.67,25423.0,73.3785,73.3881,73.0733,73.1401,25423.0
2018-11-13 13:00:00,76.69,76.88,76.6,76.77,43958.0,73.1591,73.3404,73.0733,73.2354,43958.0
2018-11-13 13:30:00,76.78,76.91,76.71,76.73,13008.0,73.245,73.369,73.1782,73.1973,13008.0
2018-11-13 14:00:00,76.71,76.75,76.57,76.75,41637.0,73.1782,73.2164,73.0447,73.2164,41637.0
2018-11-13 14:30:00,76.76,76.87,76.68,76.85,24072.0,73.2259,73.3308,73.1496,73.3118,24072.0
2018-11-13 15:00:00,76.81,76.97,76.77,76.82,54004.0,73.2736,73.4262,73.2354,73.2831,54004.0
2018-11-13 15:30:00,76.79,76.96,76.76,76.85,78128.0,73.2545,73.4167,73.2259,73.3118,78128.0
2018-11-14 09:30:00,77.13,77.56,76.75,76.85,55756.0,73.5789,73.9891,73.2164,73.3118,55756.0
2018-11-14 10:00:00,76.85,76.95,76.55,76.79,50970.0,73.3118,73.4072,73.0256,73.2545,50970.0
2018-11-14 10:30:00,76.78,77.14,76.53,77.06,113448.0,73.245,73.5884,73.0065,73.5121,113448.0
2018-11-14 11:00:00,77.04,77.04,76.46,76.64,37525.0,73.493,73.493,72.9397,73.1114,37525.0
2018-11-14 11:30:00,76.65,76.83,76.65,76.79,56928.0,73.121,73.2927,73.121,73.2545,56928.0
2018-11-14 12:00:00,76.8,76.93,76.69,76.89,49671.0,73.2641,73.3881,73.1591,73.3499,49671.0
2018-11-14 12:30:00,76.87,76.9,76.39,76.5,40794.0,73.3308,73.3595,72.8729,72.9779,40794.0
2018-11-14 13:00:00,76.48,76.59,76.19,76.31,35807.0,72.9588,73.0637,72.6822,72.7966,35807.0
2018-11-14 13:30:00,76.32,76.34,75.85,76.14,88033.0,72.8062,72.8252,72.3578,72.6345,88033.0
2018-11-14 14:00:00,76.13,76.4,75.89,76.25,62838.0,72.6249,72.8825,72.396,72.7394,62838.0
2018-11-14 14:30:00,76.23,76.76,76.23,76.7,64066.0,72.7203,73.2259,72.7203,73.1687,64066.0
2018-11-14 15:00:00,76.7,76.77,76.38,76.38,51500.0,73.1687,73.2354,72.8634,72.8634,51500.0
2018-11-14 15:30:00,76.39,76.47,75.85,75.89,197982.0,72.8729,72.9493,72.3578,72.396,197982.0
2018-11-15 09:30:00,75.66,75.8,75.49,75.72,33142.0,72.1766,72.3101,72.0144,72.2338,33142.0
2018-11-15 10:00:00,75.72,75.92,75.63,75.75,24073.0,72.2338,72.4246,72.1479,72.2624,24073.0
2018-11-15 10:30:00,75.73,75.73,75.42,75.54,22873.0,72.2433,72.2433,71.9476,72.0621,22873.0
2018-11-15 11:00:00,75.6,75.93,75.56,75.9,16859.0,72.1193,72.4341,72.0812,72.4055,16859.0
2018-11-15 11:30:00,75.88,76.11,75.88,76.02,19445.0,72.3864,72.6058,72.3864,72.52,19445.0
2018-11-15 12:00:00,76.06,76.29,76.01,76.29,17763.0,72.5581,72.7775,72.5104,72.7775,17763.0
2018-11-15 12:30:00,76.33,76.49,76.25,76.3,26160.0,72.8157,72.9683,72.7394,72.7871,26160.0
2018-11-15 13:00:00,76.29,76.7,76.2,76.68,44140.0,72.7775,73.1687,72.6917,73.1496,44140.0
2018-11-15 13:30:00,76.69,76.88,76.69,76.86,23375.0,73.1591,73.3404,73.1591,73.3213,23375.0
2018-11-15 14:00:00,76.84,76.96,76.76,76.96,19766.0,73.3022,73.4167,73.2259,73.4167,19766.0
2018-11-15 14:30:00,76.98,77.08,76.8,76.85,25451.0,73.4358,73.5312,73.2641,73.3118,25451.0
2018-11-15 15:00:00,76.87,76.98,76.69,76.83,61620.0,73.3308,73.4358,73.1591,73.2927,61620.0
2018-11-15 15:30:00,76.84,77.09,76.83,77.01,136219.0,73.3022,73.5407,73.2927,73.4644,136219.0
2018-11-16 09:30:00,76.59,76.93,76.33,76.48,169177.0,73.0637,73.3881,72.8157,72.9588,169177.0
2018-11-16 10:00:00,76.52,76.65,76.44,76.52,36865.0,72.997,73.121,72.9206,72.997,36865.0
2018-11-16 10:30:00,76.53,77.01,76.5,76.75,101160.0,73.0065,73.4644,72.9779,73.2164,101160.0
2018-11-16 11:00:00,76.77,76.82,76.61,76.7,45586.0,73.2354,73.2831,73.0828,73.1687,45586.0
2018-11-16 11:30:00,76.7,76.88,76.61,76.69,130182.0,73.1687,73.3404,73.0828,73.1591,130182.0
2018-11-16 12:00:00,76.69,76.79,76.65,76.7,33897.0,73.1591,73.2545,73.121,73.1687,33897.0
2018-11-16 12:30:00,76.7,77.19,76.69,76.94,21974.0,73.1687,73.6361,73.1591,73.3976,21974.0
2018-11-16 13:00:00,76.95,76.96,76.74,76.78,356433.0,73.4072,73.4167,73.2068,73.245,356433.0
2018-11-16 13:30:00,76.76,76.78,76.68,76.7,19902.0,73.2259,73.245,73.1496,73.1687,19902.0
2018-11-16 14:00:00,76.7,76.88,76.68,76.88,28693.0,73.1687,73.3404,73.1496,73.3404,28693.0
2018-11-16 14:30:00,76.84,76.88,76.67,76.72,27743.0,73.3022,73.3404,73.1401,73.1877,27743.0
2018-11-16 15:00:00,76.71,76.84,76.71,76.77,47681.0,73.1782,73.3022,73.1782,73.2354,47681.0
2018-11-16 15:30:00,76.78,76.88,76.7,76.82,133929.0,73.245,73.3404,73.1687,73.2831,133929.0
2018-11-19 09:30:00,76.59,77.44,76.59,77.4,115596.0,73.0637,73.8746,73.0637,73.8364,115596.0
2018-11-19 10:00:00,77.44,77.52,77.1,77.19,19459.0,73.8746,73.9509,73.5503,73.6361,19459.0
2018-11-19 10:30:00,77.13,77.38,77.01,77.38,126316.0,73.5789,73.8174,73.4644,73.8174,126316.0
2018-11-19 11:00:00,77.35,77.54,77.06,77.06,278370.0,73.7887,73.97,73.5121,73.5121,278370.0
2018-11-19 11:30:00,77.07,77.25,76.7,76.77,24357.0,73.5216,73.6933,73.1687,73.2354,24357.0
2018-11-19 12:00:00,76.74,76.74,76.47,76.54,25431.0,73.2068,73.2068,72.9493,73.016,25431.0
2018-11-19 12:30:00,76.5,76.77,76.39,76.77,29199.0,72.9779,73.2354,72.8729,73.2354,29199.0
2018-11-19 13:00:00,76.77,76.81,76.59,76.62,27637.0,73.2354,73.2736,73.0637,73.0924,27637.0
2018-11-19 13:30:00,76.63,76.7,76.44,76.49,27040.0,73.1019,73.1687,72.9206,72.9683,27040.0
2018-11-19 14:00:00,76.41,76.48,76.24,76.24,21144.0,72.892,72.9588,72.7298,72.7298,21144.0
2018-11-19 14:30:00,76.28,76.63,76.25,76.6,38600.0,72.768,73.1019,72.7394,73.0733,38600.0
2018-11-19 15:00:00,76.6,76.67,76.52,76.6,41170.0,73.0733,73.1401,72.997,73.0733,41170.0
2018-11-19 15:30:00,76.67,76.74,76.54,76.69,98849.0,73.1401,73.2068,73.016,73.1591,98849.0
2018-11-20 09:30:00,76.37,76.42,75.83,76.09,52592.0,72.8539,72.9016,72.3387,72.5868,52592.0
2018-11-20 10:00:00,76.05,76.27,75.86,75.87,80038.0,72.5486,72.7585,72.3673,72.3769,80038.0
2018-11-20 10:30:00,75.86,76.21,75.68,76.1,55970.0,72.3673,72.7012,72.1956,72.5963,55970.0
2018-11-20 11:00:00,76.08,76.09,75.38,75.38,87492.0,72.5772,72.5868,71.9094,71.9094,87492.0
2018-11-20 11:30:00,75.38,75.65,75.31,75.57,37124.0,71.9094,72.167,71.8427,72.0907,37124.0
2018-11-20 12:00:00,75.58,75.69,75.14,75.35,30343.0,72.1002,72.2052,71.6805,71.8808,30343.0
2018-11-20 12:30:00,75.38,75.42,75.11,75.16,15898.0,71.9094,71.9476,71.6519,71.6996,15898.0
2018-11-20 13:00:00,75.12,75.2,74.79,74.9,53296.0,71.6614,71.7377,71.3466,71.4515,53296.0
2018-11-20 13:30:00,74.9,75.17,74.87,74.94,31307.0,71.4515,71.7091,71.4229,71.4897,31307.0
2018-11-20 14:00:00,74.94,75.0,74.75,74.86,44432.0,71.4897,71.5469,71.3084,71.4134,44432.0
2018-11-20 14:30:00,74.87,75.15,74.85,75.09,118913.0,71.4229,71.69,71.4038,71.6328,118913.0
2018-11-20 15:00:00,75.12,75.33,74.99,75.23,159846.0,71.6614,71.8617,71.5374,71.7663,159846.0
2018-11-20 15:30:00,75.23,75.28,75.09,75.09,251930.0,71.7663,71.814,71.6328,71.6328,251930.0
2018-11-21 09:30:00,75.34,75.57,74.95,75.43,115340.0,71.8713,72.0907,71.4992,71.9571,115340.0
2018-11-21 10:00:00,75.57,75.79,75.46,75.64,27148.0,72.0907,72.3006,71.9858,72.1575,27148.0
2018-11-21 10:30:00,75.64,75.64,75.37,75.45,41092.0,72.1575,72.1575,71.8999,71.9762,41092.0
2018-11-21 11:00:00,75.45,75.68,75.44,75.68,32734.0,71.9762,72.1956,71.9667,72.1956,32734.0
2018-11-21 11:30:00,75.69,75.86,75.66,75.73,22532.0,72.2052,72.3673,72.1766,72.2433,22532.0
2018-11-21 12:00:00,75.69,75.7,75.38,75.46,24472.0,72.2052,72.2147,71.9094,71.9858,24472.0
2018-11-21 12:30:00,75.46,75.66,75.41,75.66,16965.0,71.9858,72.1766,71.9381,72.1766,16965.0
2018-11-21 13:00:00,75.64,75.7,75.47,75.59,42906.0,72.1575,72.2147,71.9953,72.1098,42906.0
2018-11-21 13:30:00,75.61,75.79,75.61,75.76,19089.0,72.1289,72.3006,72.1289,72.2719,19089.0
2018-11-21 14:00:00,75.71,76.0,75.71,75.93,46933.0,72.2243,72.5009,72.2243,72.4341,46933.0
2018-11-21 14:30:00,75.92,76.0,75.74,75.87,70819.0,72.4246,72.5009,72.2529,72.3769,70819.0
2018-11-21 15:00:00,75.88,76.0,75.77,75.8,63288.0,72.3864,72.5009,72.2815,72.3101,63288.0
2018-11-21 15:30:00,75.78,75.93,75.43,75.85,278989.0,72.291,72.4341,71.9571,72.3578,278989.0
2018-11-23 09:30:00,75.29,75.99,75.18,75.78,70093.0,71.8236,72.4914,71.7187,72.291,70093.0
2018-11-23 10:00:00,75.81,76.05,75.75,76.02,46568.0,72.3196,72.5486,72.2624,72.52,46568.0
2018-11-23 10:30:00,76.06,76.35,76.05,76.14,18507.0,72.5581,72.8348,72.5486,72.6345,18507.0
2018-11-23 11:00:00,76.16,76.25,76.1,76.16,22362.0,72.6535,72.7394,72.5963,72.6535,22362.0
2018-11-23 11:30:00,76.14,76.29,76.11,76.16,11543.0,72.6345,72.7775,72.6058,72.6535,11543.0
2018-11-23 12:00:00,76.14,76.2,76.05,76.09,12573.0,72.6345,72.6917,72.5486,72.5868,12573.0
2018-11-23 12:30:00,76.09,76.16,75.98,75.98,28634.0,72.5868,72.6535,72.4818,72.4818,28634.0
2018-11-26 09:30:00,76.26,76.62,76.0,76.25,42651.0,72.7489,73.0924,72.5009,72.7394,42651.0
2018-11-26 10:00:00,76.36,76.41,76.17,76.33,19099.0,72.8443,72.892,72.6631,72.8157,19099.0
2018-11-26 10:30:00,76.34,76.4,76.13,76.3,17155.0,72.8252,72.8825,72.6249,72.7871,17155.0
2018-11-26 11:00:00,76.28,76.3,76.08,76.22,15554.0,72.768,72.7871,72.5772,72.7108,15554.0
2018-11-26 11:30:00,76.19,76.47,76.13,76.41,15378.0,72.6822,72.9493,72.6249,72.892,15378.0
2018-11-26 12:00:00,76.43,76.62,76.33,76.33,9283.0,72.9111,73.0924,72.8157,72.8157,9283.0
2018-11-26 12:30:00,76.33,76.45,76.2,76.39,17701.0,72.8157,72.9302,72.6917,72.8729,17701.0
2018-11-26 13:00:00,76.38,76.43,76.26,76.33,16817.0,72.8634,72.9111,72.7489,72.8157,16817.0
2018-11-26 13:30:00,76.33,76.58,76.29,76.58,20603.0,72.8157,73.0542,72.7775,73.0542,20603.0
2018-11-26 14:00:00,76.57,76.77,76.49,76.73,21159.0,73.0447,73.2354,72.9683,73.1973,21159.0
2018-11-26 14:30:00,76.73,76.85,76.69,76.78,28440.0,73.1973,73.3118,73.1591,73.245,28440.0
2018-11-26 15:00:00,76.78,76.82,76.73,76.81,36208.0,73.245,73.2831,73.1973,73.2736,36208.0
2018-11-26 15:30:00,76.81,76.96,76.71,76.94,163216.0,73.2736,73.4167,73.1782,73.3976,163216.0
2018-11-27 09:30:00,76.79,76.96,76.57,76.78,38417.0,73.2545,73.4167,73.0447,73.245,38417.0
2018-11-27 10:00:00,76.81,76.81,76.24,76.31,25390.0,73.2736,73.2736,72.7298,72.7966,25390.0
2018-11-27 10:30:00,76.34,76.56,76.25,76.4,33404.0,72.8252,73.0351,72.7394,72.8825,33404.0
2018-11-27 11:00:00,76.4,76.54,76.31,76.44,27704.0,72.8825,73.016,72.7966,72.9206,27704.0
2018-11-27 11:30:00,76.45,76.64,76.38,76.61,31665.0,72.9302,73.1114,72.8634,73.0828,31665.0
2018-11-27 12:00:00,76.63,76.63,76.39,76.42,19138.0,73.1019,73.1019,72.8729,72.9016,19138.0
2018-11-27 12:30:00,76.39,76.6,76.33,76.58,10247.0,72.8729,73.0733,72.8157,73.0542,10247.0
2018-11-27 13:00:00,76.58,76.68,76.49,76.55,12323.0,73.0542,73.1496,72.9683,73.0256,12323.0
2018-11-27 13:30:00,76.56,76.63,76.5,76.63,12100.0,73.0351,73.1019,72.9779,73.1019,12100.0
2018-11-27 14:00:00,76.65,76.71,76.51,76.59,14560.0,73.121,73.1782,72.9874,73.0637,14560.0
2018-11-27 14:30:00,76.61,76.69,76.53,76.66,21314.0,73.0828,73.1591,73.0065,73.1305,21314.0
2018-11-27 15:00:00,76.66,76.69,76.56,76.62,19142.0,73.1305,73.1591,73.0351,73.0924,19142.0
2018-11-27 15:30:00,76.62,76.83,76.61,76.81,84757.0,73.0924,73.2927,73.0828,73.2736,84757.0
2018-11-28 09:30:00,77.0,77.81,76.87,77.78,38296.0,73.4549,74.2276,73.3308,74.1989,38296.0
2018-11-28 10:00:00,77.77,77.82,77.48,77.54,12733.0,74.1894,74.2371,73.9128,73.97,12733.0
2018-11-28 10:30:00,77.58,78.08,77.58,77.81,19591.0,74.0082,74.4851,74.0082,74.2276,19591.0
2018-11-28 11:00:00,77.81,78.02,77.69,77.7,12871.0,74.2276,74.4279,74.1131,74.1226,12871.0
2018-11-28 11:30:00,77.72,77.79,77.59,77.71,20670.0,74.1417,74.2085,74.0177,74.1322,20670.0
2018-11-28 12:00:00,77.75,78.17,77.75,77.92,37717.0,74.1703,74.571,74.1703,74.3325,37717.0
2018-11-28 12:30:00,77.91,77.99,77.77,77.82,27060.0,74.323,74.3993,74.1894,74.2371,27060.0
2018-11-28 13:00:00,77.81,77.82,77.62,77.77,33063.0,74.2276,74.2371,74.0463,74.1894,33063.0
2018-11-28 13:30:00,77.8,78.37,77.78,78.14,38890.0,74.218,74.7618,74.1989,74.5424,38890.0
2018-11-28 14:00:00,78.16,78.27,78.08,78.2,25006.0,74.5615,74.6664,74.4851,74.5996,25006.0
2018-11-28 14:30:00,78.18,78.37,78.16,78.19,36796.0,74.5805,74.7618,74.5615,74.5901,36796.0
2018-11-28 15:00:00,78.18,78.42,78.12,78.42,46063.0,74.5805,74.8095,74.5233,74.8095,46063.0
2018-11-28 15:30:00,78.43,78.92,78.4,78.9,159636.0,74.819,75.2865,74.7904,75.2674,159636.0
2018-11-29 09:30:00,78.77,78.9,78.33,78.46,31410.0,75.1434,75.2674,74.7236,74.8476,31410.0
2018-11-29 10:00:00,78.51,78.54,78.15,78.18,26514.0,74.8953,74.924,74.5519,74.5805,26514.0
2018-11-29 10:30:00,78.24,78.44,77.98,78.17,19870.0,74.6378,74.8286,74.3897,74.571,19870.0
2018-11-29 11:00:00,78.12,78.22,78.08,78.22,16682.0,74.5233,74.6187,74.4851,74.6187,16682.0
2018-11-29 11:30:00,78.19,78.35,78.18,78.35,28768.0,74.5901,74.7427,74.5805,74.7427,28768.0
2018-11-29 12:00:00,78.33,78.35,78.21,78.35,26462.0,74.7236,74.7427,74.6091,74.7427,26462.0
2018-11-29 12:30:00,78.35,78.47,78.31,78.47,8951.0,74.7427,74.8572,74.7045,74.8572,8951.0
2018-11-29 13:00:00,78.45,78.54,78.26,78.33,11748.0,74.8381,74.924,74.6568,74.7236,11748.0
2018-11-29 13:30:00,78.36,78.46,78.33,78.33,8500.0,74.7522,74.8476,74.7236,74.7236,8500.0
2018-11-29 14:00:00,78.36,78.45,78.31,78.33,10182.0,74.7522,74.8381,74.7045,74.7236,10182.0
2018-11-29 14:30:00,78.32,78.52,78.32,78.51,14380.0,74.7141,74.9049,74.7141,74.8953,14380.0
2018-11-29 15:00:00,78.5,78.52,78.29,78.4,26617.0,74.8858,74.9049,74.6855,74.7904,26617.0
2018-11-29 15:30:00,78.4,78.4,78.26,78.31,114631.0,74.7904,74.7904,74.6568,74.7045,114631.0
2018-11-30 09:30:00,78.43,78.74,78.2,78.67,17913.0,74.819,75.1147,74.5996,75.048,17913.0
2018-11-30 10:00:00,78.69,78.69,78.34,78.36,9460.0,75.067,75.067,74.7332,74.7522,9460.0
2018-11-30 10:30:00,78.4,78.74,78.4,78.73,11478.0,74.7904,75.1147,74.7904,75.1052,11478.0
2018-11-30 11:00:00,78.73,78.9,78.72,78.81,23796.0,75.1052,75.2674,75.0957,75.1815,23796.0
2018-11-30 11:30:00,78.81,78.95,78.54,78.95,16058.0,75.1815,75.3151,74.924,75.3151,16058.0
2018-11-30 12:00:00,78.93,78.96,78.75,78.78,22178.0,75.296,75.3246,75.1243,75.1529,22178.0
2018-11-30 12:30:00,78.79,78.84,78.71,78.76,21300.0,75.1624,75.2101,75.0861,75.1338,21300.0
2018-11-30 13:00:00,78.79,78.87,78.62,78.68,16828.0,75.1624,75.2388,75.0003,75.0575,16828.0
2018-11-30 13:30:00,78.67,78.8,78.61,78.69,21223.0,75.048,75.172,74.9907,75.067,21223.0
2018-11-30 14:00:00,78.69,78.72,78.42,78.53,35012.0,75.067,75.0957,74.8095,74.9144,35012.0
2018-11-30 14:30:00,78.5,78.72,78.39,78.63,48984.0,74.8858,75.0957,74.7809,75.0098,48984.0
2018-11-30 15:00:00,78.64,78.66,78.38,78.38,62316.0,75.0194,75.0384,74.7713,74.7713,62316.0
2018-11-30 15:30:00,78.41,78.57,78.39,78.47,135029.0,74.7999,74.9526,74.7809,74.8572,135029.0
2018-12-03 09:30:00,79.1,79.41,78.6,78.79,58585.0,75.4582,75.7539,74.9812,75.1624,58585.0
2018-12-03 10:00:00,78.77,78.8,78.21,78.62,39539.0,75.1434,75.172,74.6091,75.0003,39539.0
2018-12-03 10:30:00,78.58,78.59,78.19,78.2,33301.0,74.9621,74.9717,74.5901,74.5996,33301.0
2018-12-03 11:00:00,78.23,78.23,77.97,78.07,50985.0,74.6282,74.6282,74.3802,74.4756,50985.0
2018-12-03 11:30:00,78.05,78.13,77.73,77.76,72677.0,74.4565,74.5328,74.1512,74.1799,72677.0
2018-12-03 12:00:00,77.78,78.11,77.77,78.01,29430.0,74.1989,74.5138,74.1894,74.4184,29430.0
2018-12-03 12:30:00,78.01,78.13,77.91,78.13,51660.0,74.4184,74.5328,74.323,74.5328,51660.0
2018-12-03 13:00:00,78.13,78.36,78.11,78.36,17816.0,74.5328,74.7522,74.5138,74.7522,17816.0
2018-12-03 13:30:00,78.35,78.35,78.11,78.17,16859.0,74.7427,74.7427,74.5138,74.571,16859.0
2018-12-03 14:00:00,78.18,78.23,77.92,78.03,98699.0,74.5805,74.6282,74.3325,74.4374,98699.0
2018-12-03 14:30:00,78.03,78.28,78.03,78.18,17208.0,74.4374,74.6759,74.4374,74.5805,17208.0
2018-12-03 15:00:00,78.18,78.27,78.09,78.13,41339.0,74.5805,74.6664,74.4947,74.5328,41339.0
2018-12-03 15:30:00,78.12,78.22,78.07,78.21,131165.0,74.5233,74.6187,74.4756,74.6091,131165.0
2018-12-04 09:30:00,79.42,79.96,79.01,79.95,168595.0,75.7634,76.2786,75.3723,76.269,168595.0
2018-12-04 10:00:00,79.91,79.99,79.18,79.33,55911.0,76.2309,76.3072,75.5345,75.6776,55911.0
2018-12-04 10:30:00,79.35,79.37,78.98,79.03,71254.0,75.6967,75.7157,75.3437,75.3914,71254.0
2018-12-04 11:00:00,79.05,79.38,79.0,79.24,31146.0,75.4105,75.7253,75.3628,75.5917,31146.0
2018-12-04 11:30:00,79.25,79.25,79.01,79.02,36279.0,75.6013,75.6013,75.3723,75.3819,36279.0
2018-12-04 12:00:00,79.0,79.02,78.38,78.42,76664.0,75.3628,75.3819,74.7713,74.8095,76664.0
2018-12-04 12:30:00,78.34,78.35,78.06,78.26,45409.0,74.7332,74.7427,74.4661,74.6568,45409.0
2018-12-04 13:00:00,78.26,78.26,77.66,77.77,58609.0,74.6568,74.6568,74.0845,74.1894,58609.0
2018-12-04 13:30:00,77.72,77.88,77.48,77.78,48717.0,74.1417,74.2943,73.9128,74.1989,48717.0
2018-12-04 14:00:00,77.76,77.89,77.61,77.7,71900.0,74.1799,74.3039,74.0368,74.1226,71900.0
2018-12-04 14:30:00,77.68,77.86,77.66,77.73,48624.0,74.1035,74.2753,74.0845,74.1512,48624.0
2018-12-04 15:00:00,77.71,77.8,77.61,77.73,86703.0,74.1322,74.218,74.0368,74.1512,86703.0
2018-12-04 15:30:00,77.74,78.01,77.64,77.94,246175.0,74.1608,74.4184,74.0654,74.3516,246175.0
2018-12-06 09:30:00,77.7,77.84,76.45,77.0,85791.0,74.1226,74.2562,72.9302,73.4549,85791.0
2018-12-06 10:00:00,76.97,77.13,76.84,76.86,44817.0,73.4262,73.5789,73.3022,73.3213,44817.0
2018-12-06 10:30:00,76.87,76.92,76.35,76.39,58944.0,73.3308,73.3785,72.8348,72.8729,58944.0
2018-12-06 11:00:00,76.45,76.45,75.94,75.95,61598.0,72.9302,72.9302,72.4437,72.4532,61598.0
2018-12-06 11:30:00,75.95,76.19,75.95,76.17,22309.0,72.4532,72.6822,72.4532,72.6631,22309.0
2018-12-06 12:00:00,76.16,76.55,76.14,76.54,25699.0,72.6535,73.0256,72.6345,73.016,25699.0
2018-12-06 12:30:00,76.54,76.87,76.53,76.8,18107.0,73.016,73.3308,73.0065,73.2641,18107.0
2018-12-06 13:00:00,76.8,76.81,76.55,76.61,11064.0,73.2641,73.2736,73.0256,73.0828,11064.0
2018-12-06 13:30:00,76.59,76.93,76.4,76.93,23640.0,73.0637,73.3881,72.8825,73.3881,23640.0
2018-12-06 14:00:00,76.94,77.24,76.93,77.23,44454.0,73.3976,73.6838,73.3881,73.6743,44454.0
2018-12-06 14:30:00,77.22,77.47,77.01,77.47,38536.0,73.6647,73.9032,73.4644,73.9032,38536.0
2018-12-06 15:00:00,77.49,77.58,77.34,77.51,55374.0,73.9223,74.0082,73.7792,73.9414,55374.0
2018-12-06 15:30:00,77.51,77.92,77.48,77.88,159750.0,73.9414,74.3325,73.9128,74.2943,159750.0
2018-12-07 09:30:00,77.61,78.57,77.61,78.48,63420.0,74.0368,74.9526,74.0368,74.8667,63420.0
2018-12-07 10:00:00,78.58,78.58,77.82,78.05,28943.0,74.9621,74.9621,74.2371,74.4565,28943.0
2018-12-07 10:30:00,78.07,78.16,77.77,78.11,48697.0,74.4756,74.5615,74.1894,74.5138,48697.0
2018-12-07 11:00:00,78.13,78.25,77.15,77.24,49116.0,74.5328,74.6473,73.598,73.6838,49116.0
2018-12-07 11:30:00,77.25,77.25,76.96,77.11,45573.0,73.6933,73.6933,73.4167,73.5598,45573.0
2018-12-07 12:00:00,77.1,77.31,77.08,77.15,41742.0,73.5503,73.7506,73.5312,73.598,41742.0
2018-12-07 12:30:00,77.13,77.31,76.96,77.3,19894.0,73.5789,73.7506,73.4167,73.741,19894.0
2018-12-07 13:00:00,77.28,77.38,77.12,77.35,17945.0,73.722,73.8174,73.5693,73.7887,17945.0
2018-12-07 13:30:00,77.3,77.37,76.99,77.0,17797.0,73.741,73.8078,73.4453,73.4549,17797.0
2018-12-07 14:00:00,76.99,77.16,76.85,76.99,53775.0,73.4453,73.6075,73.3118,73.4453,53775.0
2018-12-07 14:30:00,77.0,77.08,76.83,76.88,70510.0,73.4549,73.5312,73.2927,73.3404,70510.0
2018-12-07 15:00:00,76.89,77.03,76.8,76.97,78341.0,73.3499,73.4835,73.2641,73.4262,78341.0
2018-12-07 15:30:00,76.98,77.28,76.89,76.89,223215.0,73.4358,73.722,73.3499,73.3499,223215.0
2018-12-10 09:30:00,76.14,76.89,75.94,76.2,110217.0,72.6345,73.3499,72.4437,72.6917,110217.0
2018-12-10 10:00:00,76.21,76.61,76.15,76.59,40877.0,72.7012,73.0828,72.644,73.0637,40877.0
2018-12-10 10:30:00,76.56,76.58,76.25,76.3,49576.0,73.0351,73.0542,72.7394,72.7871,49576.0
2018-12-10 11:00:00,76.25,76.25,75.8,76.0,34639.0,72.7394,72.7394,72.3101,72.5009,34639.0
2018-12-10 11:30:00,75.99,76.18,75.78,75.81,20394.0,72.4914,72.6726,72.291,72.3196,20394.0
2018-12-10 12:00:00,75.84,76.06,75.8,76.02,18467.0,72.3483,72.5581,72.3101,72.52,18467.0
2018-12-10 12:30:00,75.98,76.43,75.98,76.32,17863.0,72.4818,72.9111,72.4818,72.8062,17863.0
2018-12-10 13:00:00,76.32,76.41,76.1,76.11,24329.0,72.8062,72.892,72.5963,72.6058,24329.0
2018-12-10 13:30:00,76.09,76.38,76.09,76.25,19268.0,72.5868,72.8634,72.5868,72.7394,19268.0
2018-12-10 14:00:00,76.24,76.37,76.14,76.32,30125.0,72.7298,72.8539,72.6345,72.8062,30125.0
2018-12-10 14:30:00,76.3,76.52,76.29,76.31,16709.0,72.7871,72.997,72.7775,72.7966,16709.0
2018-12-10 15:00:00,76.32,76.55,76.27,76.48,34016.0,72.8062,73.0256,72.7585,72.9588,34016.0
2018-12-10 15:30:00,76.49,76.81,76.49,76.62,93160.0,72.9683,73.2736,72.9683,73.0924,93160.0
2018-12-11 09:30:00,77.36,78.06,77.36,77.72,79787.0,73.7983,74.4661,73.7983,74.1417,79787.0
2018-12-11 10:00:00,77.72,78.23,77.53,77.84,44856.0,74.1417,74.6282,73.9605,74.2562,44856.0
2018-12-11 10:30:00,77.87,78.01,77.55,77.76,39597.0,74.2848,74.4184,73.9795,74.1799,39597.0
2018-12-11 11:00:00,77.81,77.89,77.63,77.77,37898.0,74.2276,74.3039,74.0559,74.1894,37898.0
2018-12-11 11:30:00,77.72,77.81,77.56,77.72,67321.0,74.1417,74.2276,73.9891,74.1417,67321.0
2018-12-11 12:00:00,77.71,77.74,77.42,77.42,49125.0,74.1322,74.1608,73.8555,73.8555,49125.0
2018-12-11 12:30:00,77.46,77.5,77.3,77.37,34881.0,73.8937,73.9318,73.741,73.8078,34881.0
2018-12-11 13:00:00,77.35,77.41,77.25,77.4,44259.0,73.7887,73.846,73.6933,73.8364,44259.0
2018-12-11 13:30:00,77.39,77.39,77.05,77.05,63939.0,73.8269,73.8269,73.5026,73.5026,63939.0
2018-12-11 14:00:00,77.03,77.43,77.0,77.43,49448.0,73.4835,73.8651,73.4549,73.8651,49448.0
2018-12-11 14:30:00,77.41,77.63,77.36,77.51,40324.0,73.846,74.0559,73.7983,73.9414,40324.0
2018-12-11 15:00:00,77.53,77.75,77.42,77.42,50016.0,73.9605,74.1703,73.8555,73.8555,50016.0
2018-12-11 15:30:00,77.42,77.5,77.12,77.19,188516.0,73.8555,73.9318,73.5693,73.6361,188516.0
2018-12-12 09:30:00,77.97,78.7,77.95,78.31,99835.0,74.3802,75.0766,74.3611,74.7045,99835.0
2018-12-12 10:00:00,78.33,78.33,77.77,77.78,67684.0,74.7236,74.7236,74.1894,74.1989,67684.0
2018-12-12 10:30:00,77.78,78.26,77.74,78.23,39532.0,74.1989,74.6568,74.1608,74.6282,39532.0
2018-12-12 11:00:00,78.19,78.26,78.01,78.1,53433.0,74.5901,74.6568,74.4184,74.5042,53433.0
2018-12-12 11:30:00,78.09,78.29,77.98,78.29,135721.0,74.4947,74.6855,74.3897,74.6855,135721.0
2018-12-12 12:00:00,78.31,78.43,78.18,78.25,140275.0,74.7045,74.819,74.5805,74.6473,140275.0
2018-12-12 12:30:00,78.25,78.27,78.13,78.23,42034.0,74.6473,74.6664,74.5328,74.6282,42034.0
2018-12-12 13:00:00,78.23,78.45,78.22,78.4,52114.0,74.6282,74.8381,74.6187,74.7904,52114.0
2018-12-12 13:30:00,78.41,78.43,78.25,78.31,40687.0,74.7999,74.819,74.6473,74.7045,40687.0
2018-12-12 14:00:00,78.31,78.33,77.96,77.98,26447.0,74.7045,74.7236,74.3707,74.3897,26447.0
2018-12-12 14:30:00,78.0,78.05,77.88,77.99,49315.0,74.4088,74.4565,74.2943,74.3993,49315.0
2018-12-12 15:00:00,77.98,78.2,77.97,78.02,61843.0,74.3897,74.5996,74.3802,74.4279,61843.0
2018-12-12 15:30:00,78.02,78.07,77.53,77.55,112228.0,74.4279,74.4756,73.9605,73.9795,112228.0
2018-12-13 09:30:00,77.57,78.14,77.5,77.68,52960.0,73.9986,74.5424,73.9318,74.1035,52960.0
2018-12-13 10:00:00,77.66,78.0,77.41,77.43,46331.0,74.0845,74.4088,73.846,73.8651,46331.0
2018-12-13 10:30:00,77.41,77.56,77.34,77.47,20002.0,73.846,73.9891,73.7792,73.9032,20002.0
2018-12-13 11:00:00,77.43,77.65,77.35,77.54,46882.0,73.8651,74.0749,73.7887,73.97,46882.0
2018-12-13 11:30:00,77.53,77.79,77.5,77.52,41255.0,73.9605,74.2085,73.9318,73.9509,41255.0
2018-12-13 12:00:00,77.45,77.57,77.35,77.45,27666.0,73.8841,73.9986,73.7887,73.8841,27666.0
2018-12-13 12:30:00,77.52,77.69,77.5,77.61,16328.0,73.9509,74.1131,73.9318,74.0368,16328.0
2018-12-13 13:00:00,77.59,77.6,77.4,77.46,19668.0,74.0177,74.0272,73.8364,73.8937,19668.0
2018-12-13 13:30:00,77.53,77.67,77.47,77.47,15779.0,73.9605,74.094,73.9032,73.9032,15779.0
2018-12-13 14:00:00,77.48,77.55,77.34,77.54,20463.0,73.9128,73.9795,73.7792,73.97,20463.0
2018-12-13 14:30:00,77.54,77.59,77.41,77.5,21584.0,73.97,74.0177,73.846,73.9318,21584.0
2018-12-13 15:00:00,77.52,77.66,77.45,77.59,29711.0,73.9509,74.0845,73.8841,74.0177,29711.0
2018-12-13 15:30:00,77.58,77.63,77.44,77.56,109767.0,74.0082,74.0559,73.8746,73.9891,109767.0
2018-12-14 09:30:00,77.08,77.5,76.78,77.09,81774.0,73.5312,73.9318,73.245,73.5407,81774.0
2018-12-14 10:00:00,77.08,77.2,76.77,76.82,54474.0,73.5312,73.6456,73.2354,73.2831,54474.0
2018-12-14 10:30:00,76.81,77.08,76.8,77.02,76706.0,73.2736,73.5312,73.2641,73.4739,76706.0
2018-12-14 11:00:00,77.01,77.05,76.83,76.85,35283.0,73.4644,73.5026,73.2927,73.3118,35283.0
2018-12-14 11:30:00,76.85,76.94,76.67,76.7,71684.0,73.3118,73.3976,73.1401,73.1687,71684.0
2018-12-14 12:00:00,76.72,76.9,76.64,76.87,25378.0,73.1877,73.3595,73.1114,73.3308,25378.0
2018-12-14 12:30:00,76.89,76.99,76.78,76.97,29345.0,73.3499,73.4453,73.245,73.4262,29345.0
2018-12-14 13:00:00,76.98,77.21,76.71,76.98,46482.0,73.4358,73.6552,73.1782,73.4358,46482.0
2018-12-14 13:30:00,76.98,77.01,76.76,76.81,31285.0,73.4358,73.4644,73.2259,73.2736,31285.0
2018-12-14 14:00:00,76.83,76.9,76.7,76.9,48556.0,73.2927,73.3595,73.1687,73.3595,48556.0
2018-12-14 14:30:00,76.86,76.86,76.59,76.76,95947.0,73.3213,73.3213,73.0637,73.2259,95947.0
2018-12-14 15:00:00,76.74,76.92,76.67,76.83,44131.0,73.2068,73.3785,73.1401,73.2927,44131.0
2018-12-14 15:30:00,76.82,76.92,76.59,76.9,141522.0,73.2831,73.3785,73.0637,73.3595,141522.0
2018-12-17 09:30:00,76.9,76.9,75.73,75.73,47060.0,73.3595,73.3595,72.2433,72.2433,47060.0
2018-12-17 10:00:00,75.76,76.1,75.64,76.03,35886.0,72.2719,72.5963,72.1575,72.5295,35886.0
2018-12-17 10:30:00,76.03,76.1,75.77,76.04,30168.0,72.5295,72.5963,72.2815,72.5391,30168.0
2018-12-17 11:00:00,76.06,76.2,76.01,76.01,29270.0,72.5581,72.6917,72.5104,72.5104,29270.0
2018-12-17 11:30:00,76.03,76.13,75.94,76.08,21704.0,72.5295,72.6249,72.4437,72.5772,21704.0
2018-12-17 12:00:00,76.1,76.14,75.86,75.86,42520.0,72.5963,72.6345,72.3673,72.3673,42520.0
2018-12-17 12:30:00,75.87,75.9,75.49,75.54,70793.0,72.3769,72.4055,72.0144,72.0621,70793.0
2018-12-17 13:00:00,75.5,75.78,75.5,75.75,20526.0,72.0239,72.291,72.0239,72.2624,20526.0
2018-12-17 13:30:00,75.73,75.74,75.36,75.45,37582.0,72.2433,72.2529,71.8904,71.9762,37582.0
2018-12-17 14:00:00,75.45,75.68,75.4,75.64,36766.0,71.9762,72.1956,71.9285,72.1575,36766.0
2018-12-17 14:30:00,75.63,75.92,75.58,75.66,40169.0,72.1479,72.4246,72.1002,72.1766,40169.0
2018-12-17 15:00:00,75.65,75.65,75.2,75.27,68471.0,72.167,72.167,71.7377,71.8045,68471.0
2018-12-17 15:30:00,75.26,75.38,74.9,75.3,133817.0,71.795,71.9094,71.4515,71.8331,133817.0
2018-12-18 09:30:00,75.4,75.64,75.13,75.35,56654.0,71.9285,72.1575,71.671,71.8808,56654.0
2018-12-18 10:00:00,75.38,75.39,75.06,75.16,55604.0,71.9094,71.919,71.6042,71.6996,55604.0
2018-12-18 10:30:00,75.16,75.24,74.95,75.02,58524.0,71.6996,71.7759,71.4992,71.566,58524.0
2018-12-18 11:00:00,75.03,75.05,74.85,75.03,31297.0,71.5756,71.5946,71.4038,71.5756,31297.0
2018-12-18 11:30:00,75.04,75.2,75.01,75.13,29558.0,71.5851,71.7377,71.5565,71.671,29558.0
2018-12-18 12:00:00,75.15,75.28,75.11,75.15,40423.0,71.69,71.814,71.6519,71.69,40423.0
2018-12-18 12:30:00,75.17,75.37,75.13,75.32,49246.0,71.7091,71.8999,71.671,71.8522,49246.0
2018-12-18 13:00:00,75.3,75.39,75.27,75.31,105377.0,71.8331,71.919,71.8045,71.8427,105377.0
2018-12-18 13:30:00,75.29,75.39,75.25,75.32,29640.0,71.8236,71.919,71.7854,71.8522,29640.0
2018-12-18 14:00:00,75.34,75.6,75.34,75.45,42209.0,71.8713,72.1193,71.8713,71.9762,42209.0
2018-12-18 14:30:00,75.45,75.47,74.99,75.04,86653.0,71.9762,71.9953,71.5374,71.5851,86653.0
2018-12-18 15:00:00,75.01,75.24,75.0,75.2,111083.0,71.5565,71.7759,71.5469,71.7377,111083.0
2018-12-18 15:30:00,75.2,75.37,75.17,75.23,151078.0,71.7377,71.8999,71.7091,71.7663,151078.0
2018-12-19 09:30:00,75.51,75.72,75.27,75.57,94145.0,72.0335,72.2338,71.8045,72.0907,94145.0
2018-12-19 10:00:00,75.58,75.88,75.46,75.81,30301.0,72.1002,72.3864,71.9858,72.3196,30301.0
2018-12-19 10:30:00,75.91,75.98,75.59,75.7,24042.0,72.415,72.4818,72.1098,72.2147,24042.0
2018-12-19 11:00:00,75.71,75.73,75.43,75.6,28345.0,72.2243,72.2433,71.9571,72.1193,28345.0
2018-12-19 11:30:00,75.64,75.64,75.47,75.61,23353.0,72.1575,72.1575,71.9953,72.1289,23353.0
2018-12-19 12:00:00,75.6,75.78,75.59,75.76,23591.0,72.1193,72.291,72.1098,72.2719,23591.0
2018-12-19 12:30:00,75.74,75.76,75.65,75.72,21179.0,72.2529,72.2719,72.167,72.2338,21179.0
2018-12-19 13:00:00,75.68,75.81,75.67,75.71,31064.0,72.1956,72.3196,72.1861,72.2243,31064.0
2018-12-19 13:30:00,75.76,75.99,75.71,75.99,19511.0,72.2719,72.4914,72.2243,72.4914,19511.0
2018-12-19 14:00:00,75.99,75.99,75.39,75.71,48619.0,72.4914,72.4914,71.919,72.2243,48619.0
2018-12-19 14:30:00,75.67,75.73,75.05,75.24,69659.0,72.1861,72.2433,71.5946,71.7759,69659.0
2018-12-19 15:00:00,75.24,75.4,74.9,75.2,110231.0,71.7759,71.9285,71.4515,71.7377,110231.0
2018-12-19 15:30:00,75.2,75.39,75.09,75.29,133864.0,71.7377,71.919,71.6328,71.8236,133864.0
2018-12-20 09:30:00,75.15,75.24,74.65,74.84,77533.0,71.69,71.7759,71.2131,71.3943,77533.0
2018-12-20 10:00:00,74.84,74.87,74.55,74.55,103972.0,71.3943,71.4229,71.1177,71.1177,103972.0
2018-12-20 10:30:00,74.58,74.7,74.48,74.63,66833.0,71.1463,71.2608,71.0509,71.194,66833.0
2018-12-20 11:00:00,74.62,74.8,74.38,74.48,109172.0,71.1844,71.3561,70.9555,71.0509,109172.0
2018-12-20 11:30:00,74.45,74.55,74.25,74.3,73955.0,71.0223,71.1177,70.8315,70.8792,73955.0
2018-12-20 12:00:00,74.35,74.59,74.3,74.58,39317.0,70.9269,71.1558,70.8792,71.1463,39317.0
2018-12-20 12:30:00,74.58,74.58,74.23,74.35,46517.0,71.1463,71.1463,70.8124,70.9269,46517.0
2018-12-20 13:00:00,74.28,74.28,74.03,74.17,58533.0,70.8601,70.8601,70.6216,70.7552,58533.0
2018-12-20 13:30:00,74.14,74.16,73.88,73.95,33893.0,70.7265,70.7456,70.4785,70.5453,33893.0
2018-12-20 14:00:00,73.97,74.0,73.58,73.81,79399.0,70.5644,70.593,70.1923,70.4117,79399.0
2018-12-20 14:30:00,73.79,74.39,73.73,74.1,68914.0,70.3926,70.965,70.3354,70.6884,68914.0
2018-12-20 15:00:00,74.11,74.45,74.0,74.36,79585.0,70.6979,71.0223,70.593,70.9364,79585.0
2018-12-20 15:30:00,74.39,74.61,74.07,74.41,186315.0,70.965,71.1749,70.6598,70.9841,186315.0
2018-12-21 09:30:00,74.11,74.32,73.64,73.65,81729.0,70.6979,70.8982,70.2496,70.2591,81729.0
2018-12-21 10:00:00,73.65,73.86,73.43,73.56,77076.0,70.2591,70.4594,70.0492,70.1732,77076.0
2018-12-21 10:30:00,73.55,73.58,73.27,73.31,87922.0,70.1637,70.1923,69.8966,69.9347,87922.0
2018-12-21 11:00:00,73.31,73.73,73.17,73.73,93392.0,69.9347,70.3354,69.8012,70.3354,93392.0
2018-12-21 11:30:00,73.76,73.77,73.45,73.5,45459.0,70.364,70.3736,70.0683,70.116,45459.0
2018-12-21 12:00:00,73.51,73.6,73.18,73.4,79378.0,70.1255,70.2114,69.8107,70.0206,79378.0
2018-12-21 12:30:00,73.37,73.39,73.03,73.15,88013.0,69.992,70.0111,69.6676,69.7821,88013.0
2018-12-21 13:00:00,73.17,73.28,73.05,73.28,48934.0,69.8012,69.9061,69.6867,69.9061,48934.0
2018-12-21 13:30:00,73.27,73.35,73.16,73.25,91934.0,69.8966,69.9729,69.7917,69.8775,91934.0
2018-12-21 14:00:00,73.27,73.36,73.18,73.28,88638.0,69.8966,69.9824,69.8107,69.9061,88638.0
2018-12-21 14:30:00,73.27,73.38,73.05,73.19,62208.0,69.8966,70.0015,69.6867,69.8203,62208.0
2018-12-21 15:00:00,73.2,73.26,72.7,72.7,116790.0,69.8298,69.8871,69.3528,69.3528,116790.0
2018-12-21 15:30:00,72.7,72.81,72.36,72.46,271362.0,69.3528,69.4578,69.0285,69.1239,271362.0
2018-12-24 09:30:00,72.16,72.41,71.69,71.7,41500.0,68.8377,69.0762,68.3893,68.3989,41500.0
2018-12-24 10:00:00,71.7,71.71,70.92,71.29,69629.0,68.3989,68.4084,67.6548,68.0078,69629.0
2018-12-24 10:30:00,71.27,71.61,71.24,71.3,28266.0,67.9887,68.313,67.9601,68.0173,28266.0
2018-12-24 11:00:00,71.28,71.36,70.79,71.04,65769.0,67.9982,68.0745,67.5308,67.7693,65769.0
2018-12-24 11:30:00,71.0,71.26,70.98,71.2,65821.0,67.7311,67.9791,67.712,67.9219,65821.0
2018-12-24 12:00:00,71.22,71.54,71.22,71.43,106222.0,67.941,68.2462,67.941,68.1413,106222.0
2018-12-24 12:30:00,71.47,71.63,70.76,70.84,173057.0,68.1795,68.3321,67.5022,67.5785,173057.0
2018-12-26 09:30:00,71.08,71.45,70.81,70.81,16475.0,67.8074,68.1604,67.5499,67.5499,16475.0
2018-12-26 10:00:00,70.8,70.84,70.28,70.58,56527.0,67.5403,67.5785,67.0443,67.3304,56527.0
2018-12-26 10:30:00,70.55,70.76,70.46,70.52,35493.0,67.3018,67.5022,67.216,67.2732,35493.0
2018-12-26 11:00:00,70.52,71.07,70.52,70.9,60502.0,67.2732,67.7979,67.2732,67.6357,60502.0
2018-12-26 11:30:00,70.91,71.25,70.7,71.25,15736.0,67.6452,67.9696,67.4449,67.9696,15736.0
2018-12-26 12:00:00,71.3,71.68,71.23,71.53,17001.0,68.0173,68.3798,67.9505,68.2367,17001.0
2018-12-26 12:30:00,71.52,71.84,71.52,71.8,11885.0,68.2272,68.5324,68.2272,68.4943,11885.0
2018-12-26 13:00:00,71.8,71.8,71.43,71.5,27668.0,68.4943,68.4943,68.1413,68.2081,27668.0
2018-12-26 13:30:00,71.53,71.86,71.47,71.85,11305.0,68.2367,68.5515,68.1795,68.542,11305.0
2018-12-26 14:00:00,71.85,71.9,71.65,71.78,14336.0,68.542,68.5897,68.3512,68.4752,14336.0
2018-12-26 14:30:00,71.73,72.02,71.7,72.02,15934.0,68.4275,68.7041,68.3989,68.7041,15934.0
2018-12-26 15:00:00,72.01,72.43,71.98,72.37,66434.0,68.6946,69.0953,68.666,69.038,66434.0
2018-12-26 15:30:00,72.38,73.07,72.31,72.92,98715.0,69.0476,69.7058,68.9808,69.5627,98715.0
2018-12-27 09:30:00,71.99,72.52,71.99,72.39,48445.0,68.6755,69.1811,68.6755,69.0571,48445.0
2018-12-27 10:00:00,72.33,72.47,71.92,72.16,33608.0,68.9999,69.1334,68.6087,68.8377,33608.0
2018-12-27 10:30:00,72.17,72.62,72.1,72.42,29001.0,68.8472,69.2765,68.7805,69.0857,29001.0
2018-12-27 11:00:00,72.42,72.69,72.23,72.65,24956.0,69.0857,69.3433,68.9045,69.3051,24956.0
2018-12-27 11:30:00,72.67,72.88,72.5,72.69,18720.0,69.3242,69.5245,69.162,69.3433,18720.0
2018-12-27 12:00:00,72.68,72.87,72.47,72.52,20337.0,69.3338,69.515,69.1334,69.1811,20337.0
2018-12-27 12:30:00,72.53,72.68,72.38,72.64,16989.0,69.1907,69.3338,69.0476,69.2956,16989.0
2018-12-27 13:00:00,72.68,72.74,72.52,72.52,28549.0,69.3338,69.391,69.1811,69.1811,28549.0
2018-12-27 13:30:00,72.53,72.67,72.39,72.51,39316.0,69.1907,69.3242,69.0571,69.1716,39316.0
2018-12-27 14:00:00,72.51,72.55,72.13,72.22,23388.0,69.1716,69.2097,68.8091,68.8949,23388.0
2018-12-27 14:30:00,72.2,72.65,72.14,72.64,31009.0,68.8759,69.3051,68.8186,69.2956,31009.0
2018-12-27 15:00:00,72.67,73.31,72.51,73.26,35591.0,69.3242,69.9347,69.1716,69.8871,35591.0
2018-12-27 15:30:00,73.26,73.94,73.13,73.94,142967.0,69.8871,70.5357,69.763,70.5357,142967.0
2018-12-28 09:30:00,74.49,74.79,73.82,74.18,33702.0,71.0604,71.3466,70.4213,70.7647,33702.0
2018-12-28 10:00:00,74.22,74.33,73.91,73.97,26416.0,70.8029,70.9078,70.5071,70.5644,26416.0
2018-12-28 10:30:00,73.95,73.97,73.54,73.78,26569.0,70.5453,70.5644,70.1542,70.3831,26569.0
2018-12-28 11:00:00,73.8,73.96,73.71,73.92,25239.0,70.4022,70.5548,70.3163,70.5167,25239.0
2018-12-28 11:30:00,73.92,74.0,73.54,73.85,23297.0,70.5167,70.593,70.1542,70.4499,23297.0
2018-12-28 12:00:00,73.78,73.92,73.62,73.65,10904.0,70.3831,70.5167,70.2305,70.2591,10904.0
2018-12-28 12:30:00,73.71,73.91,73.55,73.55,26866.0,70.3163,70.5071,70.1637,70.1637,26866.0
2018-12-28 13:00:00,73.58,73.75,73.43,73.5,12549.0,70.1923,70.3545,70.0492,70.116,12549.0
2018-12-28 13:30:00,73.53,73.8,73.49,73.78,22261.0,70.1446,70.4022,70.1065,70.3831,22261.0
2018-12-28 14:00:00,73.78,74.18,73.77,74.05,31594.0,70.3831,70.7647,70.3736,70.6407,31594.0
2018-12-28 14:30:00,74.08,74.34,74.01,74.18,35601.0,70.6693,70.9173,70.6025,70.7647,35601.0
2018-12-28 15:00:00,74.23,74.23,73.66,73.73,38157.0,70.8124,70.8124,70.2686,70.3354,38157.0
2018-12-28 15:30:00,73.75,73.81,73.5,73.75,110847.0,70.3545,70.4117,70.116,70.3545,110847.0
2018-12-31 09:30:00,74.38,74.55,73.73,74.1,29395.0,70.9555,71.1177,70.3354,70.6884,29395.0
2018-12-31 10:00:00,74.15,74.31,74.0,74.12,13572.0,70.7361,70.8887,70.593,70.7075,13572.0
2018-12-31 10:30:00,74.01,74.15,73.95,74.01,8967.0,70.6025,70.7361,70.5453,70.6025,8967.0
2018-12-31 11:00:00,73.96,74.06,73.86,74.0,7490.0,70.5548,70.6502,70.4594,70.593,7490.0
2018-12-31 11:30:00,74.03,74.06,73.81,74.0,8579.0,70.6216,70.6502,70.4117,70.593,8579.0
2018-12-31 12:00:00,74.05,74.2,74.01,74.19,12957.0,70.6407,70.7838,70.6025,70.7742,12957.0
2018-12-31 12:30:00,74.21,74.39,74.17,74.39,7539.0,70.7933,70.965,70.7552,70.965,7539.0
2018-12-31 13:00:00,74.39,74.5,74.37,74.47,9655.0,70.965,71.07,70.9459,71.0413,9655.0
2018-12-31 13:30:00,74.51,74.51,74.14,74.2,12404.0,71.0795,71.0795,70.7265,70.7838,12404.0
2018-12-31 14:00:00,74.16,74.36,74.12,74.21,12860.0,70.7456,70.9364,70.7075,70.7933,12860.0
2018-12-31 14:30:00,74.21,74.4,74.07,74.2,12472.0,70.7933,70.9746,70.6598,70.7838,12472.0
2018-12-31 15:00:00,74.2,74.34,74.11,74.2,29451.0,70.7838,70.9173,70.6979,70.7838,29451.0
2018-12-31 15:30:00,74.2,74.36,73.99,74.25,83363.0,70.7838,70.9364,70.5834,70.8315,83363.0
2019-01-02 09:30:00,73.61,73.97,73.07,73.63,30881.0,70.2209,70.5644,69.7058,70.24,30881.0
2019-01-02 10:00:00,73.64,74.09,73.58,73.7,47715.0,70.2496,70.6788,70.1923,70.3068,47715.0
2019-01-02 10:30:00,73.74,74.02,73.67,73.89,45395.0,70.345,70.6121,70.2782,70.488,45395.0
2019-01-02 11:00:00,73.9,74.09,73.64,73.67,71311.0,70.4976,70.6788,70.2496,70.2782,71311.0
2019-01-02 11:30:00,73.7,73.87,73.67,73.7,75940.0,70.3068,70.469,70.2782,70.3068,75940.0
2019-01-02 12:00:00,73.64,74.0,73.64,73.82,58107.0,70.2496,70.593,70.2496,70.4213,58107.0
2019-01-02 12:30:00,73.81,74.02,73.65,73.95,54175.0,70.4117,70.6121,70.2591,70.5453,54175.0
2019-01-02 13:00:00,73.95,74.17,73.9,74.11,28194.0,70.5453,70.7552,70.4976,70.6979,28194.0
2019-01-02 13:30:00,74.12,74.27,73.89,74.08,18270.0,70.7075,70.8505,70.488,70.6693,18270.0
2019-01-02 14:00:00,74.06,74.07,73.74,73.82,12196.0,70.6502,70.6598,70.345,70.4213,12196.0
2019-01-02 14:30:00,73.84,73.95,73.69,73.72,31186.0,70.4403,70.5453,70.2973,70.3259,31186.0
2019-01-02 15:00:00,73.68,73.9,73.65,73.86,33035.0,70.2877,70.4976,70.2591,70.4594,33035.0
2019-01-02 15:30:00,73.86,73.87,73.63,73.69,231274.0,70.4594,70.469,70.24,70.2973,231274.0
2019-01-03 09:30:00,73.3,73.91,73.15,73.75,61787.0,69.9252,70.5071,69.7821,70.3545,61787.0
2019-01-03 10:00:00,73.7,73.7,73.34,73.51,62988.0,70.3068,70.3068,69.9634,70.1255,62988.0
2019-01-03 10:30:00,73.49,73.52,73.16,73.32,52454.0,70.1065,70.1351,69.7917,69.9443,52454.0
2019-01-03 11:00:00,73.31,73.6,73.08,73.38,37020.0,69.9347,70.2114,69.7153,70.0015,37020.0
2019-01-03 11:30:00,73.41,73.95,73.1,73.85,68283.0,70.0301,70.5453,69.7344,70.4499,68283.0
2019-01-03 12:00:00,73.84,73.89,73.69,73.79,22070.0,70.4403,70.488,70.2973,70.3926,22070.0
2019-01-03 12:30:00,73.78,73.8,73.5,73.57,32183.0,70.3831,70.4022,70.116,70.1828,32183.0
2019-01-03 13:00:00,73.52,73.54,73.2,73.37,22589.0,70.1351,70.1542,69.8298,69.992,22589.0
2019-01-03 13:30:00,73.41,73.6,73.39,73.51,29131.0,70.0301,70.2114,70.0111,70.1255,29131.0
2019-01-03 14:00:00,73.49,73.76,73.44,73.75,35581.0,70.1065,70.364,70.0588,70.3545,35581.0
2019-01-03 14:30:00,73.76,73.82,73.33,73.38,16357.0,70.364,70.4213,69.9538,70.0015,16357.0
2019-01-03 15:00:00,73.37,73.53,73.28,73.39,22643.0,69.992,70.1446,69.9061,70.0111,22643.0
2019-01-03 15:30:00,73.37,73.61,73.23,73.32,128445.0,69.992,70.2209,69.8584,69.9443,128445.0
2019-01-04 09:30:00,74.03,74.34,73.83,74.27,91476.0,70.6216,70.9173,70.4308,70.8505,91476.0
2019-01-04 10:00:00,74.32,74.4,73.81,74.33,114726.0,70.8982,70.9746,70.4117,70.9078,114726.0
2019-01-04 10:30:00,74.34,74.37,73.77,73.95,40856.0,70.9173,70.9459,70.3736,70.5453,40856.0
2019-01-04 11:00:00,73.98,74.27,73.96,74.07,27781.0,70.5739,70.8505,70.5548,70.6598,27781.0
2019-01-04 11:30:00,74.03,74.12,73.84,73.84,22634.0,70.6216,70.7075,70.4403,70.4403,22634.0
2019-01-04 12:00:00,73.85,74.11,73.73,73.98,28268.0,70.4499,70.6979,70.3354,70.5739,28268.0
2019-01-04 12:30:00,73.98,74.07,73.92,74.02,24462.0,70.5739,70.6598,70.5167,70.6121,24462.0
2019-01-04 13:00:00,74.04,74.07,73.8,73.89,22388.0,70.6311,70.6598,70.4022,70.488,22388.0
2019-01-04 13:30:00,73.86,73.9,73.65,73.72,25179.0,70.4594,70.4976,70.2591,70.3259,25179.0
2019-01-04 14:00:00,73.8,73.84,73.64,73.74,21756.0,70.4022,70.4403,70.2496,70.345,21756.0
2019-01-04 14:30:00,73.73,73.95,73.71,73.77,22985.0,70.3354,70.5453,70.3163,70.3736,22985.0
2019-01-04 15:00:00,73.77,73.94,73.76,73.86,29992.0,70.3736,70.5357,70.364,70.4594,29992.0
2019-01-04 15:30:00,73.86,74.11,73.85,74.0,73407.0,70.4594,70.6979,70.4499,70.593,73407.0
2019-01-07 09:30:00,73.97,74.64,73.77,74.35,52879.0,70.5644,71.2035,70.3736,70.9269,52879.0
2019-01-07 10:00:00,74.35,74.42,74.01,74.22,32234.0,70.9269,70.9936,70.6025,70.8029,32234.0
2019-01-07 10:30:00,74.23,74.46,74.22,74.28,40332.0,70.8124,71.0318,70.8029,70.8601,40332.0
2019-01-07 11:00:00,74.28,74.65,74.27,74.6,38319.0,70.8601,71.2131,70.8505,71.1654,38319.0
2019-01-07 11:30:00,74.62,74.86,74.54,74.86,33027.0,71.1844,71.4134,71.1081,71.4134,33027.0
2019-01-07 12:00:00,74.84,74.92,74.69,74.91,36398.0,71.3943,71.4706,71.2512,71.4611,36398.0
2019-01-07 12:30:00,74.91,74.99,74.83,74.99,21009.0,71.4611,71.5374,71.3848,71.5374,21009.0
2019-01-07 13:00:00,74.98,75.03,74.88,74.9,99533.0,71.5279,71.5756,71.4325,71.4515,99533.0
2019-01-07 13:30:00,74.93,74.93,74.73,74.75,37829.0,71.4802,71.4802,71.2894,71.3084,37829.0
2019-01-07 14:00:00,74.72,74.74,74.54,74.57,31090.0,71.2798,71.2989,71.1081,71.1367,31090.0
2019-01-07 14:30:00,74.56,74.6,74.44,74.52,24555.0,71.1272,71.1654,71.0127,71.089,24555.0
2019-01-07 15:00:00,74.51,74.73,74.5,74.7,28906.0,71.0795,71.2894,71.07,71.2608,28906.0
2019-01-07 15:30:00,74.7,74.93,74.62,74.69,129398.0,71.2608,71.4802,71.1844,71.2512,129398.0
2019-01-08 09:30:00,75.2,75.48,74.86,74.94,34218.0,71.7377,72.0048,71.4134,71.4897,34218.0
2019-01-08 10:00:00,74.97,75.11,74.71,74.87,15290.0,71.5183,71.6519,71.2703,71.4229,15290.0
2019-01-08 10:30:00,74.77,74.84,74.53,74.77,33305.0,71.3275,71.3943,71.0986,71.3275,33305.0
2019-01-08 11:00:00,74.8,74.93,74.63,74.75,14636.0,71.3561,71.4802,71.194,71.3084,14636.0
2019-01-08 11:30:00,74.72,74.77,74.63,74.76,13398.0,71.2798,71.3275,71.194,71.318,13398.0
2019-01-08 12:00:00,74.78,75.09,74.74,75.07,13303.0,71.3371,71.6328,71.2989,71.6137,13303.0
2019-01-08 12:30:00,75.09,75.12,74.85,75.02,19811.0,71.6328,71.6614,71.4038,71.566,19811.0
2019-01-08 13:00:00,75.04,75.22,75.0,75.21,11300.0,71.5851,71.7568,71.5469,71.7473,11300.0
2019-01-08 13:30:00,75.22,75.37,75.17,75.29,24574.0,71.7568,71.8999,71.7091,71.8236,24574.0
2019-01-08 14:00:00,75.25,75.39,75.24,75.27,18604.0,71.7854,71.919,71.7759,71.8045,18604.0
2019-01-08 14:30:00,75.28,75.41,75.26,75.34,19009.0,71.814,71.9381,71.795,71.8713,19009.0
2019-01-08 15:00:00,75.32,75.46,75.3,75.45,29980.0,71.8522,71.9858,71.8331,71.9762,29980.0
2019-01-08 15:30:00,75.45,75.6,75.37,75.51,135318.0,71.9762,72.1193,71.8999,72.0335,135318.0
2019-01-09 09:30:00,75.62,75.98,75.38,75.89,33603.0,72.1384,72.4818,71.9094,72.396,33603.0
2019-01-09 10:00:00,75.99,76.14,75.6,75.73,16173.0,72.4914,72.6345,72.1193,72.2433,16173.0
2019-01-09 10:30:00,75.71,75.74,75.48,75.51,21571.0,72.2243,72.2529,72.0048,72.0335,21571.0
2019-01-09 11:00:00,75.55,75.86,75.55,75.83,18420.0,72.0716,72.3673,72.0716,72.3387,18420.0
2019-01-09 11:30:00,75.79,76.03,75.68,75.93,30879.0,72.3006,72.5295,72.1956,72.4341,30879.0
2019-01-09 12:00:00,75.91,76.19,75.89,75.93,21445.0,72.415,72.6822,72.396,72.4341,21445.0
2019-01-09 12:30:00,75.98,76.2,75.89,76.14,25241.0,72.4818,72.6917,72.396,72.6345,25241.0
2019-01-09 13:00:00,76.14,76.28,76.01,76.16,35158.0,72.6345,72.768,72.5104,72.6535,35158.0
2019-01-09 13:30:00,76.12,76.16,75.99,76.07,14834.0,72.6154,72.6535,72.4914,72.5677,14834.0
2019-01-09 14:00:00,76.09,76.15,75.89,75.94,17621.0,72.5868,72.644,72.396,72.4437,17621.0
2019-01-09 14:30:00,75.95,76.16,75.92,76.08,15596.0,72.4532,72.6535,72.4246,72.5772,15596.0
2019-01-09 15:00:00,76.04,76.26,76.04,76.18,27312.0,72.5391,72.7489,72.5391,72.6726,27312.0
2019-01-09 15:30:00,76.17,76.2,76.02,76.14,89716.0,72.6631,72.6917,72.52,72.6345,89716.0
2019-01-10 09:30:00,76.14,76.23,75.7,76.03,41526.0,72.6345,72.7203,72.2147,72.5295,41526.0
2019-01-10 10:00:00,76.07,76.34,75.91,76.34,23234.0,72.5677,72.8252,72.415,72.8252,23234.0
2019-01-10 10:30:00,76.29,76.34,76.14,76.33,33855.0,72.7775,72.8252,72.6345,72.8157,33855.0
2019-01-10 11:00:00,76.33,76.53,76.27,76.37,17915.0,72.8157,73.0065,72.7585,72.8539,17915.0
2019-01-10 11:30:00,76.39,76.6,76.37,76.44,14327.0,72.8729,73.0733,72.8539,72.9206,14327.0
2019-01-10 12:00:00,76.42,76.52,76.3,76.51,13378.0,72.9016,72.997,72.7871,72.9874,13378.0
2019-01-10 12:30:00,76.51,76.88,76.47,76.78,21218.0,72.9874,73.3404,72.9493,73.245,21218.0
2019-01-10 13:00:00,76.73,76.77,76.48,76.63,24586.0,73.1973,73.2354,72.9588,73.1019,24586.0
2019-01-10 13:30:00,76.64,76.72,76.54,76.72,17425.0,73.1114,73.1877,73.016,73.1877,17425.0
2019-01-10 14:00:00,76.71,77.16,76.69,77.01,65540.0,73.1782,73.6075,73.1591,73.4644,65540.0
2019-01-10 14:30:00,77.01,77.08,76.79,76.92,28514.0,73.4644,73.5312,73.2545,73.3785,28514.0
2019-01-10 15:00:00,76.89,77.08,76.87,77.08,31167.0,73.3499,73.5312,73.3308,73.5312,31167.0
2019-01-10 15:30:00,77.08,77.21,77.01,77.21,110673.0,73.5312,73.6552,73.4644,73.6552,110673.0
2019-01-11 09:30:00,77.07,77.36,76.91,77.06,13121.0,73.5216,73.7983,73.369,73.5121,13121.0
2019-01-11 10:00:00,77.04,77.25,77.02,77.19,28901.0,73.493,73.6933,73.4739,73.6361,28901.0
2019-01-11 10:30:00,77.18,77.31,77.07,77.14,43138.0,73.6266,73.7506,73.5216,73.5884,43138.0
2019-01-11 11:00:00,77.17,77.27,77.05,77.13,36827.0,73.617,73.7124,73.5026,73.5789,36827.0
2019-01-11 11:30:00,77.14,77.18,76.98,77.18,18170.0,73.5884,73.6266,73.4358,73.6266,18170.0
2019-01-11 12:00:00,77.17,77.22,77.08,77.18,20100.0,73.617,73.6647,73.5312,73.6266,20100.0
2019-01-11 12:30:00,77.18,77.26,77.17,77.22,42862.0,73.6266,73.7029,73.617,73.6647,42862.0
2019-01-11 13:00:00,77.23,77.52,77.2,77.43,43125.0,73.6743,73.9509,73.6456,73.8651,43125.0
2019-01-11 13:30:00,77.45,77.52,77.34,77.52,47714.0,73.8841,73.9509,73.7792,73.9509,47714.0
2019-01-11 14:00:00,77.52,77.7,77.5,77.57,25091.0,73.9509,74.1226,73.9318,73.9986,25091.0
2019-01-11 14:30:00,77.57,77.69,77.52,77.52,32962.0,73.9986,74.1131,73.9509,73.9509,32962.0
2019-01-11 15:00:00,77.51,77.56,77.37,77.38,54311.0,73.9414,73.9891,73.8078,73.8174,54311.0
2019-01-11 15:30:00,77.39,77.5,77.36,77.44,111239.0,73.8269,73.9318,73.7983,73.8746,111239.0
2019-01-14 09:30:00,77.0,77.36,76.66,77.36,65137.0,73.4549,73.7983,73.1305,73.7983,65137.0
2019-01-14 10:00:00,77.36,77.47,77.05,77.05,24486.0,73.7983,73.9032,73.5026,73.5026,24486.0
2019-01-14 10:30:00,77.02,77.37,76.99,77.2,34565.0,73.4739,73.8078,73.4453,73.6456,34565.0
2019-01-14 11:00:00,77.19,77.26,76.99,77.1,13946.0,73.6361,73.7029,73.4453,73.5503,13946.0
2019-01-14 11:30:00,77.1,77.29,77.03,77.16,29370.0,73.5503,73.7315,73.4835,73.6075,29370.0
2019-01-14 12:00:00,77.18,77.3,77.1,77.3,14504.0,73.6266,73.741,73.5503,73.741,14504.0
2019-01-14 12:30:00,77.29,77.38,77.21,77.3,19547.0,73.7315,73.8174,73.6552,73.741,19547.0
2019-01-14 13:00:00,77.29,77.53,77.29,77.48,15969.0,73.7315,73.9605,73.7315,73.9128,15969.0
2019-01-14 13:30:00,77.48,77.58,77.45,77.56,19602.0,73.9128,74.0082,73.8841,73.9891,19602.0
2019-01-14 14:00:00,77.56,77.72,77.52,77.7,23648.0,73.9891,74.1417,73.9509,74.1226,23648.0
2019-01-14 14:30:00,77.7,78.01,77.68,77.98,39653.0,74.1226,74.4184,74.1035,74.3897,39653.0
2019-01-14 15:00:00,78.0,78.01,77.82,77.83,72815.0,74.4088,74.4184,74.2371,74.2466,72815.0
2019-01-14 15:30:00,77.82,77.86,77.49,77.64,140569.0,74.2371,74.2753,73.9223,74.0654,140569.0
2019-01-15 09:30:00,77.98,78.65,77.93,78.58,57579.0,74.3897,75.0289,74.342,74.9621,57579.0
2019-01-15 10:00:00,78.56,78.81,78.45,78.75,54924.0,74.943,75.1815,74.8381,75.1243,54924.0
2019-01-15 10:30:00,78.77,78.98,78.64,78.86,39348.0,75.1434,75.3437,75.0194,75.2292,39348.0
2019-01-15 11:00:00,78.86,78.96,78.64,78.76,54162.0,75.2292,75.3246,75.0194,75.1338,54162.0
2019-01-15 11:30:00,78.74,78.78,78.58,78.71,75228.0,75.1147,75.1529,74.9621,75.0861,75228.0
2019-01-15 12:00:00,78.69,78.93,78.68,78.8,30403.0,75.067,75.296,75.0575,75.172,30403.0
2019-01-15 12:30:00,78.8,78.86,78.72,78.77,23347.0,75.172,75.2292,75.0957,75.1434,23347.0
2019-01-15 13:00:00,78.76,78.96,78.7,78.94,17441.0,75.1338,75.3246,75.0766,75.3055,17441.0
2019-01-15 13:30:00,78.95,79.0,78.83,78.97,27567.0,75.3151,75.3628,75.2006,75.3342,27567.0
2019-01-15 14:00:00,78.98,79.07,78.91,78.91,24246.0,75.3437,75.4296,75.2769,75.2769,24246.0
2019-01-15 14:30:00,78.9,79.01,78.86,78.97,34869.0,75.2674,75.3723,75.2292,75.3342,34869.0
2019-01-15 15:00:00,78.96,78.98,78.77,78.82,48339.0,75.3246,75.3437,75.1434,75.1911,48339.0
2019-01-15 15:30:00,78.83,78.95,78.75,78.94,122150.0,75.2006,75.3151,75.1243,75.3055,122150.0
2019-01-16 09:30:00,79.01,79.16,78.64,78.72,40048.0,75.3723,75.5154,75.0194,75.0957,40048.0
2019-01-16 10:00:00,78.72,78.78,78.26,78.75,92732.0,75.0957,75.1529,74.6568,75.1243,92732.0
2019-01-16 10:30:00,78.75,78.77,78.58,78.58,34805.0,75.1243,75.1434,74.9621,74.9621,34805.0
2019-01-16 11:00:00,78.57,78.64,78.28,78.63,32473.0,74.9526,75.0194,74.6759,75.0098,32473.0
2019-01-16 11:30:00,78.64,78.81,78.28,78.37,22321.0,75.0194,75.1815,74.6759,74.7618,22321.0
2019-01-16 12:00:00,78.37,78.55,78.33,78.5,28659.0,74.7618,74.9335,74.7236,74.8858,28659.0
2019-01-16 12:30:00,78.49,78.57,78.09,78.21,43494.0,74.8763,74.9526,74.4947,74.6091,43494.0
2019-01-16 13:00:00,78.21,78.33,78.01,78.01,32069.0,74.6091,74.7236,74.4184,74.4184,32069.0
2019-01-16 13:30:00,78.03,78.14,77.91,78.08,24847.0,74.4374,74.5424,74.323,74.4851,24847.0
2019-01-16 14:00:00,78.08,78.32,78.08,78.12,19112.0,74.4851,74.7141,74.4851,74.5233,19112.0
2019-01-16 14:30:00,78.13,78.2,78.07,78.2,34173.0,74.5328,74.5996,74.4756,74.5996,34173.0
2019-01-16 15:00:00,78.21,78.36,78.2,78.32,75036.0,74.6091,74.7522,74.5996,74.7141,75036.0
2019-01-16 15:30:00,78.32,78.4,78.18,78.35,146647.0,74.7141,74.7904,74.5805,74.7427,146647.0
2019-01-17 09:30:00,78.12,78.7,78.12,78.57,17942.0,74.5233,75.0766,74.5233,74.9526,17942.0
2019-01-17 10:00:00,78.61,78.76,78.47,78.53,29995.0,74.9907,75.1338,74.8572,74.9144,29995.0
2019-01-17 10:30:00,78.52,78.68,78.4,78.4,14298.0,74.9049,75.0575,74.7904,74.7904,14298.0
2019-01-17 11:00:00,78.44,78.73,78.44,78.69,21638.0,74.8286,75.1052,74.8286,75.067,21638.0
2019-01-17 11:30:00,78.68,78.71,78.52,78.63,11156.0,75.0575,75.0861,74.9049,75.0098,11156.0
2019-01-17 12:00:00,78.67,78.7,78.57,78.64,18099.0,75.048,75.0766,74.9526,75.0194,18099.0
2019-01-17 12:30:00,78.66,78.81,78.64,78.67,15849.0,75.0384,75.1815,75.0194,75.048,15849.0
2019-01-17 13:00:00,78.68,78.84,78.68,78.83,13751.0,75.0575,75.2101,75.0575,75.2006,13751.0
2019-01-17 13:30:00,78.81,78.99,78.79,78.97,16758.0,75.1815,75.3532,75.1624,75.3342,16758.0
2019-01-17 14:00:00,78.98,79.18,78.88,78.94,38615.0,75.3437,75.5345,75.2483,75.3055,38615.0
2019-01-17 14:30:00,78.92,79.36,78.92,79.08,28885.0,75.2865,75.7062,75.2865,75.4391,28885.0
2019-01-17 15:00:00,79.05,79.09,78.86,78.99,21753.0,75.4105,75.4486,75.2292,75.3532,21753.0
2019-01-17 15:30:00,79.0,79.1,78.94,79.05,91930.0,75.3628,75.4582,75.3055,75.4105,91930.0
2019-01-18 09:30:00,79.38,79.84,79.38,79.57,24380.0,75.7253,76.1641,75.7253,75.9065,24380.0
2019-01-18 10:00:00,79.58,79.76,79.57,79.64,24026.0,75.9161,76.0878,75.9065,75.9733,24026.0
2019-01-18 10:30:00,79.68,79.83,79.68,79.76,14875.0,76.0115,76.1546,76.0115,76.0878,14875.0
2019-01-18 11:00:00,79.73,79.94,79.61,79.94,13371.0,76.0592,76.2595,75.9447,76.2595,13371.0
2019-01-18 11:30:00,79.95,80.14,79.95,80.11,13796.0,76.269,76.4503,76.269,76.4217,13796.0
2019-01-18 12:00:00,80.12,80.37,80.12,80.28,17016.0,76.4312,76.6697,76.4312,76.5838,17016.0
2019-01-18 12:30:00,80.25,80.28,80.09,80.15,11392.0,76.5552,76.5838,76.4026,76.4598,11392.0
2019-01-18 13:00:00,80.15,80.22,80.1,80.11,14054.0,76.4598,76.5266,76.4121,76.4217,14054.0
2019-01-18 13:30:00,80.13,80.31,80.07,80.29,15918.0,76.4407,76.6125,76.3835,76.5934,15918.0
2019-01-18 14:00:00,80.29,80.3,80.12,80.14,10967.0,76.5934,76.6029,76.4312,76.4503,10967.0
2019-01-18 14:30:00,80.11,80.21,80.01,80.07,18972.0,76.4217,76.5171,76.3263,76.3835,18972.0
2019-01-18 15:00:00,80.05,80.26,80.01,80.2,22259.0,76.3644,76.5648,76.3263,76.5075,22259.0
2019-01-18 15:30:00,80.22,80.44,80.21,80.44,59498.0,76.5266,76.7365,76.5171,76.7365,59498.0
2019-01-22 09:30:00,80.11,80.37,79.66,80.33,40687.0,76.4217,76.6697,75.9924,76.6315,40687.0
2019-01-22 10:00:00,80.27,80.66,80.24,80.47,42203.0,76.5743,76.9463,76.5457,76.7651,42203.0
2019-01-22 10:30:00,80.47,80.52,80.25,80.4,39273.0,76.7651,76.8128,76.5552,76.6983,39273.0
2019-01-22 11:00:00,80.37,80.52,80.3,80.51,17591.0,76.6697,76.8128,76.6029,76.8033,17591.0
2019-01-22 11:30:00,80.52,80.64,80.49,80.6,16640.0,76.8128,76.9273,76.7842,76.8891,16640.0
2019-01-22 12:00:00,80.54,80.63,80.44,80.47,12889.0,76.8319,76.9177,76.7365,76.7651,12889.0
2019-01-22 12:30:00,80.5,80.57,80.45,80.52,8518.0,76.7937,76.8605,76.746,76.8128,8518.0
2019-01-22 13:00:00,80.51,80.51,80.24,80.42,10841.0,76.8033,76.8033,76.5457,76.7174,10841.0
2019-01-22 13:30:00,80.4,80.43,80.08,80.08,23555.0,76.6983,76.7269,76.3931,76.3931,23555.0
2019-01-22 14:00:00,80.08,80.26,80.07,80.15,21626.0,76.3931,76.5648,76.3835,76.4598,21626.0
2019-01-22 14:30:00,80.15,80.16,79.85,80.06,25734.0,76.4598,76.4694,76.1736,76.374,25734.0
2019-01-22 15:00:00,80.04,80.04,79.77,79.86,57392.0,76.3549,76.3549,76.0973,76.1832,57392.0
2019-01-22 15:30:00,79.88,80.25,79.84,80.24,99637.0,76.2023,76.5552,76.1641,76.5457,99637.0
2019-01-23 09:30:00,80.44,80.65,80.25,80.5,25682.0,76.7365,76.9368,76.5552,76.7937,25682.0
2019-01-23 10:00:00,80.53,80.7,80.42,80.48,25301.0,76.8223,76.9845,76.7174,76.7746,25301.0
2019-01-23 10:30:00,80.49,80.51,80.24,80.32,14417.0,76.7842,76.8033,76.5457,76.622,14417.0
2019-01-23 11:00:00,80.32,80.35,80.15,80.3,33012.0,76.622,76.6506,76.4598,76.6029,33012.0
2019-01-23 11:30:00,80.33,80.37,80.19,80.2,32513.0,76.6315,76.6697,76.498,76.5075,32513.0
2019-01-23 12:00:00,80.26,80.37,80.17,80.3,15032.0,76.5648,76.6697,76.4789,76.6029,15032.0
2019-01-23 12:30:00,80.34,80.47,80.25,80.44,22721.0,76.6411,76.7651,76.5552,76.7365,22721.0
2019-01-23 13:00:00,80.39,80.59,80.34,80.52,25462.0,76.6888,76.8796,76.6411,76.8128,25462.0
2019-01-23 13:30:00,80.51,80.61,80.48,80.54,10418.0,76.8033,76.8987,76.7746,76.8319,10418.0
2019-01-23 14:00:00,80.52,80.58,80.39,80.44,18015.0,76.8128,76.87,76.6888,76.7365,18015.0
2019-01-23 14:30:00,80.43,80.46,80.18,80.22,19733.0,76.7269,76.7556,76.4884,76.5266,19733.0
2019-01-23 15:00:00,80.23,80.46,80.23,80.39,32049.0,76.5361,76.7556,76.5361,76.6888,32049.0
2019-01-23 15:30:00,80.36,80.38,80.26,80.37,88692.0,76.6602,76.6792,76.5648,76.6697,88692.0
2019-01-24 09:30:00,80.49,80.67,80.25,80.42,35738.0,76.7842,76.9559,76.5552,76.7174,35738.0
2019-01-24 10:00:00,80.41,80.64,80.33,80.61,18060.0,76.7079,76.9273,76.6315,76.8987,18060.0
2019-01-24 10:30:00,80.57,80.64,80.33,80.37,51063.0,76.8605,76.9273,76.6315,76.6697,51063.0
2019-01-24 11:00:00,80.37,80.38,80.12,80.12,8622.0,76.6697,76.6792,76.4312,76.4312,8622.0
2019-01-24 11:30:00,80.12,80.21,80.02,80.18,15284.0,76.4312,76.5171,76.3358,76.4884,15284.0
2019-01-24 12:00:00,80.16,80.16,80.06,80.08,9200.0,76.4694,76.4694,76.374,76.3931,9200.0
2019-01-24 12:30:00,80.03,80.28,80.01,80.12,37176.0,76.3454,76.5838,76.3263,76.4312,37176.0
2019-01-24 13:00:00,80.14,80.19,80.03,80.15,8581.0,76.4503,76.498,76.3454,76.4598,8581.0
2019-01-24 13:30:00,80.13,80.17,80.05,80.11,15313.0,76.4407,76.4789,76.3644,76.4217,15313.0
2019-01-24 14:00:00,80.05,80.14,80.0,80.01,7954.0,76.3644,76.4503,76.3167,76.3263,7954.0
2019-01-24 14:30:00,80.01,80.1,79.96,80.07,24925.0,76.3263,76.4121,76.2786,76.3835,24925.0
2019-01-24 15:00:00,80.04,80.1,79.97,79.97,38119.0,76.3549,76.4121,76.2881,76.2881,38119.0
2019-01-24 15:30:00,79.98,80.26,79.97,80.26,134828.0,76.2977,76.5648,76.2881,76.5648,134828.0
2019-01-25 09:30:00,80.76,81.1,80.49,81.04,74363.0,77.0417,77.3661,76.7842,77.3089,74363.0
2019-01-25 10:00:00,81.05,81.07,80.69,80.79,29307.0,77.3184,77.3375,76.975,77.0704,29307.0
2019-01-25 10:30:00,80.75,80.9,80.75,80.9,33834.0,77.0322,77.1753,77.0322,77.1753,33834.0
2019-01-25 11:00:00,80.9,81.0,80.85,80.87,36444.0,77.1753,77.2707,77.1276,77.1467,36444.0
2019-01-25 11:30:00,80.87,80.94,80.78,80.87,45302.0,77.1467,77.2135,77.0608,77.1467,45302.0
2019-01-25 12:00:00,80.85,80.97,80.78,80.97,17448.0,77.1276,77.2421,77.0608,77.2421,17448.0
2019-01-25 12:30:00,80.95,80.98,80.8,80.98,10648.0,77.223,77.2516,77.0799,77.2516,10648.0
2019-01-25 13:00:00,80.97,81.01,80.91,80.93,16549.0,77.2421,77.2802,77.1848,77.2039,16549.0
2019-01-25 13:30:00,80.93,80.93,80.78,80.85,13056.0,77.2039,77.2039,77.0608,77.1276,13056.0
2019-01-25 14:00:00,80.83,80.94,80.8,80.87,13529.0,77.1085,77.2135,77.0799,77.1467,13529.0
2019-01-25 14:30:00,80.88,80.97,80.84,80.93,12967.0,77.1562,77.2421,77.1181,77.2039,12967.0
2019-01-25 15:00:00,80.93,80.98,80.85,80.92,23666.0,77.2039,77.2516,77.1276,77.1944,23666.0
2019-01-25 15:30:00,80.92,80.98,80.8,80.98,59204.0,77.1944,77.2516,77.0799,77.2516,59204.0
2019-01-28 09:30:00,80.47,80.68,80.3,80.51,81072.0,76.7651,76.9654,76.6029,76.8033,81072.0
2019-01-28 10:00:00,80.49,80.64,80.4,80.63,66355.0,76.7842,76.9273,76.6983,76.9177,66355.0
2019-01-28 10:30:00,80.61,80.67,80.5,80.57,26922.0,76.8987,76.9559,76.7937,76.8605,26922.0
2019-01-28 11:00:00,80.52,80.52,80.35,80.41,49193.0,76.8128,76.8128,76.6506,76.7079,49193.0
2019-01-28 11:30:00,80.42,80.43,80.21,80.32,39205.0,76.7174,76.7269,76.5171,76.622,39205.0
2019-01-28 12:00:00,80.31,80.5,80.25,80.47,10269.0,76.6125,76.7937,76.5552,76.7651,10269.0
2019-01-28 12:30:00,80.47,80.49,80.39,80.49,24530.0,76.7651,76.7842,76.6888,76.7842,24530.0
2019-01-28 13:00:00,80.46,80.51,80.44,80.5,24293.0,76.7556,76.8033,76.7365,76.7937,24293.0
2019-01-28 13:30:00,80.5,80.57,80.44,80.46,59705.0,76.7937,76.8605,76.7365,76.7556,59705.0
2019-01-28 14:00:00,80.47,80.5,80.32,80.32,50087.0,76.7651,76.7937,76.622,76.622,50087.0
2019-01-28 14:30:00,80.35,80.54,80.32,80.51,35698.0,76.6506,76.8319,76.622,76.8033,35698.0
2019-01-28 15:00:00,80.52,80.6,80.44,80.57,45347.0,76.8128,76.8891,76.7365,76.8605,45347.0
2019-01-28 15:30:00,80.56,80.68,80.48,80.67,136039.0,76.851,76.9654,76.7746,76.9559,136039.0
2019-01-29 09:30:00,80.84,81.11,80.71,80.95,27292.0,77.1181,77.3756,76.994,77.223,27292.0
2019-01-29 10:00:00,80.92,81.0,80.7,80.87,8100.0,77.1944,77.2707,76.9845,77.1467,8100.0
2019-01-29 10:30:00,80.89,80.89,80.42,80.42,11026.0,77.1658,77.1658,76.7174,76.7174,11026.0
2019-01-29 11:00:00,80.41,80.63,80.38,80.63,8875.0,76.7079,76.9177,76.6792,76.9177,8875.0
2019-01-29 11:30:00,80.61,80.94,80.61,80.88,11639.0,76.8987,77.2135,76.8987,77.1562,11639.0
2019-01-29 12:00:00,80.9,81.05,80.87,81.05,8801.0,77.1753,77.3184,77.1467,77.3184,8801.0
2019-01-29 12:30:00,81.05,81.16,80.99,81.09,8161.0,77.3184,77.4233,77.2612,77.3566,8161.0
2019-01-29 13:00:00,81.1,81.1,80.94,81.03,5601.0,77.3661,77.3661,77.2135,77.2993,5601.0
2019-01-29 13:30:00,81.03,81.08,80.99,81.08,6560.0,77.2993,77.347,77.2612,77.347,6560.0
2019-01-29 14:00:00,81.07,81.08,80.92,80.94,7522.0,77.3375,77.347,77.1944,77.2135,7522.0
2019-01-29 14:30:00,80.94,81.02,80.81,80.81,22552.0,77.2135,77.2898,77.0894,77.0894,22552.0
2019-01-29 15:00:00,80.8,80.98,80.8,80.98,12296.0,77.0799,77.2516,77.0799,77.2516,12296.0
2019-01-29 15:30:00,80.99,81.12,80.97,81.0,66258.0,77.2612,77.3852,77.2421,77.2707,66258.0
2019-01-30 09:30:00,81.21,81.44,80.84,80.9,21426.0,77.471,77.6904,77.1181,77.1753,21426.0
2019-01-30 10:00:00,80.91,81.08,80.76,81.0,26178.0,77.1848,77.347,77.0417,77.2707,26178.0
2019-01-30 10:30:00,81.02,81.08,80.92,80.92,12845.0,77.2898,77.347,77.1944,77.1944,12845.0
2019-01-30 11:00:00,80.94,81.09,80.89,81.05,13255.0,77.2135,77.3566,77.1658,77.3184,13255.0
2019-01-30 11:30:00,81.08,81.53,81.08,81.5,35236.0,77.347,77.7763,77.347,77.7477,35236.0
2019-01-30 12:00:00,81.5,81.57,81.4,81.41,17122.0,77.7477,77.8145,77.6523,77.6618,17122.0
2019-01-30 12:30:00,81.39,81.45,81.31,81.34,23350.0,77.6427,77.7,77.5664,77.595,23350.0
2019-01-30 13:00:00,81.34,81.44,81.31,81.34,94428.0,77.595,77.6904,77.5664,77.595,94428.0
2019-01-30 13:30:00,81.35,81.35,81.22,81.31,98824.0,77.6046,77.6046,77.4806,77.5664,98824.0
2019-01-30 14:00:00,81.23,81.98,81.19,81.98,50159.0,77.4901,78.2056,77.4519,78.2056,50159.0
2019-01-30 14:30:00,81.98,82.44,81.89,82.32,43960.0,78.2056,78.6444,78.1197,78.5299,43960.0
2019-01-30 15:00:00,82.34,82.63,82.27,82.59,188218.0,78.549,78.8256,78.4822,78.7875,188218.0
2019-01-30 15:30:00,82.59,82.77,82.58,82.77,267822.0,78.7875,78.9592,78.7779,78.9592,267822.0
2019-01-31 09:30:00,82.7,82.98,82.36,82.57,114312.0,78.8924,79.1595,78.5681,78.7684,114312.0
2019-01-31 10:00:00,82.58,82.75,82.31,82.58,106403.0,78.7779,78.9401,78.5204,78.7779,106403.0
2019-01-31 10:30:00,82.57,82.6,82.43,82.48,65745.0,78.7684,78.797,78.6349,78.6826,65745.0
2019-01-31 11:00:00,82.47,82.84,82.47,82.75,81819.0,78.673,79.026,78.673,78.9401,81819.0
2019-01-31 11:30:00,82.73,83.0,82.71,82.95,27417.0,78.921,79.1786,78.902,79.1309,27417.0
2019-01-31 12:00:00,82.95,83.1,82.9,83.0,162958.0,79.1309,79.274,79.0832,79.1786,162958.0
2019-01-31 12:30:00,83.0,83.06,82.94,83.01,191905.0,79.1786,79.2359,79.1214,79.1882,191905.0
2019-01-31 13:00:00,83.0,83.18,82.99,83.16,34489.0,79.1786,79.3503,79.1691,79.3312,34489.0
2019-01-31 13:30:00,83.1,83.16,83.06,83.14,18780.0,79.274,79.3312,79.2359,79.3122,18780.0
2019-01-31 14:00:00,83.13,83.28,83.08,83.18,24195.0,79.3026,79.4457,79.2549,79.3503,24195.0
2019-01-31 14:30:00,83.16,83.37,83.16,83.35,31617.0,79.3312,79.5316,79.3312,79.5125,31617.0
2019-01-31 15:00:00,83.34,83.43,83.29,83.42,138427.0,79.503,79.5888,79.4553,79.5793,138427.0
2019-01-31 15:30:00,83.42,83.63,83.29,83.52,237297.0,79.5793,79.7796,79.4553,79.6747,237297.0
2019-02-01 09:30:00,83.61,83.85,83.37,83.5,61817.0,79.7605,79.9895,79.5316,79.6556,61817.0
2019-02-01 10:00:00,83.52,83.82,83.47,83.77,90733.0,79.6747,79.9609,79.627,79.9132,90733.0
2019-02-01 10:30:00,83.77,83.79,83.72,83.75,189824.0,79.9132,79.9322,79.8655,79.8941,189824.0
2019-02-01 11:00:00,83.75,83.78,83.2,83.22,109301.0,79.8941,79.9227,79.3694,79.3885,109301.0
2019-02-01 11:30:00,83.19,83.27,83.0,83.14,39995.0,79.3599,79.4362,79.1786,79.3122,39995.0
2019-02-01 12:00:00,83.15,83.26,83.1,83.2,69434.0,79.3217,79.4266,79.274,79.3694,69434.0
2019-02-01 12:30:00,83.2,83.53,83.18,83.51,51212.0,79.3694,79.6842,79.3503,79.6651,51212.0
2019-02-01 13:00:00,83.5,83.61,83.49,83.59,31676.0,79.6556,79.7605,79.6461,79.7414,31676.0
2019-02-01 13:30:00,83.59,83.91,83.52,83.91,69215.0,79.7414,80.0467,79.6747,80.0467,69215.0
2019-02-01 14:00:00,83.89,84.04,83.67,83.73,167160.0,80.0276,80.1707,79.8178,79.875,167160.0
2019-02-01 14:30:00,83.73,83.84,83.62,83.72,82246.0,79.875,79.9799,79.7701,79.8655,82246.0
2019-02-01 15:00:00,83.73,83.82,83.68,83.81,61105.0,79.875,79.9609,79.8273,79.9513,61105.0
2019-02-01 15:30:00,83.79,84.41,83.79,84.38,301611.0,79.9322,80.5237,79.9322,80.4951,301611.0
2019-02-04 09:30:00,84.31,84.31,83.69,83.69,27079.0,80.4283,80.4283,79.8368,79.8368,27079.0
2019-02-04 10:00:00,83.71,83.71,83.3,83.37,34329.0,79.8559,79.8559,79.4648,79.5316,34329.0
2019-02-04 10:30:00,83.39,83.39,83.24,83.39,30830.0,79.5507,79.5507,79.4076,79.5507,30830.0
2019-02-04 11:00:00,83.37,83.38,83.24,83.38,36724.0,79.5316,79.5411,79.4076,79.5411,36724.0
2019-02-04 11:30:00,83.38,83.55,83.35,83.5,23595.0,79.5411,79.7033,79.5125,79.6556,23595.0
2019-02-04 12:00:00,83.5,83.64,83.5,83.57,19335.0,79.6556,79.7891,79.6556,79.7224,19335.0
2019-02-04 12:30:00,83.56,83.59,83.33,83.39,44110.0,79.7128,79.7414,79.4934,79.5507,44110.0
2019-02-04 13:00:00,83.39,83.59,83.38,83.49,27403.0,79.5507,79.7414,79.5411,79.6461,27403.0
2019-02-04 13:30:00,83.48,83.54,83.45,83.51,23953.0,79.6365,79.6938,79.6079,79.6651,23953.0
2019-02-04 14:00:00,83.51,83.56,83.48,83.56,43926.0,79.6651,79.7128,79.6365,79.7128,43926.0
2019-02-04 14:30:00,83.56,83.68,83.56,83.59,24553.0,79.7128,79.8273,79.7128,79.7414,24553.0
2019-02-04 15:00:00,83.59,83.62,83.47,83.49,38451.0,79.7414,79.7701,79.627,79.6461,38451.0
2019-02-04 15:30:00,83.49,83.65,83.49,83.65,119743.0,79.6461,79.7987,79.6461,79.7987,119743.0
2019-02-05 09:30:00,83.92,84.71,83.77,84.35,60680.0,80.0563,80.8099,79.9132,80.4665,60680.0
2019-02-05 10:00:00,84.41,84.56,84.12,84.46,41904.0,80.5237,80.6668,80.247,80.5714,41904.0
2019-02-05 10:30:00,84.45,84.53,84.22,84.41,139928.0,80.5619,80.6382,80.3424,80.5237,139928.0
2019-02-05 11:00:00,84.4,84.49,84.09,84.11,22177.0,80.5142,80.6,80.2184,80.2375,22177.0
2019-02-05 11:30:00,84.09,84.29,84.08,84.24,18220.0,80.2184,80.4092,80.2089,80.3615,18220.0
2019-02-05 12:00:00,84.25,84.42,84.25,84.37,26236.0,80.3711,80.5332,80.3711,80.4855,26236.0
2019-02-05 12:30:00,84.35,84.45,84.28,84.31,26737.0,80.4665,80.5619,80.3997,80.4283,26737.0
2019-02-05 13:00:00,84.3,84.41,84.27,84.35,27471.0,80.4188,80.5237,80.3901,80.4665,27471.0
2019-02-05 13:30:00,84.36,84.36,84.27,84.31,19753.0,80.476,80.476,80.3901,80.4283,19753.0
2019-02-05 14:00:00,84.32,84.46,84.32,84.45,30985.0,80.4378,80.5714,80.4378,80.5619,30985.0
2019-02-05 14:30:00,84.45,84.62,84.44,84.62,52642.0,80.5619,80.724,80.5523,80.724,52642.0
2019-02-05 15:00:00,84.61,84.66,84.47,84.5,59779.0,80.7145,80.7622,80.5809,80.6096,59779.0
2019-02-05 15:30:00,84.5,84.53,84.35,84.47,162036.0,80.6096,80.6382,80.4665,80.5809,162036.0
2019-02-06 09:30:00,84.33,84.52,83.9,83.96,12977.0,80.4474,80.6286,80.0372,80.0944,12977.0
2019-02-06 10:00:00,83.89,83.95,83.63,83.8,28422.0,80.0276,80.0849,79.7796,79.9418,28422.0
2019-02-06 10:30:00,83.77,84.09,83.77,84.03,33888.0,79.9132,80.2184,79.9132,80.1612,33888.0
2019-02-06 11:00:00,84.08,84.15,83.82,83.92,12328.0,80.2089,80.2757,79.9609,80.0563,12328.0
2019-02-06 11:30:00,83.96,83.98,83.85,83.98,16609.0,80.0944,80.1135,79.9895,80.1135,16609.0
2019-02-06 12:00:00,83.91,83.93,83.81,83.84,12058.0,80.0467,80.0658,79.9513,79.9799,12058.0
2019-02-06 12:30:00,83.85,84.04,83.79,84.02,7808.0,79.9895,80.1707,79.9322,80.1517,7808.0
2019-02-06 13:00:00,84.02,84.19,84.02,84.16,8526.0,80.1517,80.3138,80.1517,80.2852,8526.0
2019-02-06 13:30:00,84.18,84.22,84.12,84.16,7353.0,80.3043,80.3424,80.247,80.2852,7353.0
2019-02-06 14:00:00,84.15,84.16,84.02,84.16,10350.0,80.2757,80.2852,80.1517,80.2852,10350.0
2019-02-06 14:30:00,84.14,84.18,84.08,84.15,13731.0,80.2661,80.3043,80.2089,80.2757,13731.0
2019-02-06 15:00:00,84.14,84.26,84.13,84.23,14638.0,80.2661,80.3806,80.2566,80.352,14638.0
2019-02-06 15:30:00,84.24,84.31,84.06,84.15,65889.0,80.3615,80.4283,80.1898,80.2757,65889.0
2019-02-07 09:30:00,83.74,83.88,83.26,83.82,20583.0,79.8845,80.0181,79.4266,79.9609,20583.0
2019-02-07 10:00:00,83.76,84.09,83.72,84.01,14350.0,79.9036,80.2184,79.8655,80.1421,14350.0
2019-02-07 10:30:00,84.01,84.06,83.65,83.72,15625.0,80.1421,80.1898,79.7987,79.8655,15625.0
2019-02-07 11:00:00,83.76,83.78,83.51,83.57,17858.0,79.9036,79.9227,79.6651,79.7224,17858.0
2019-02-07 11:30:00,83.6,83.6,83.3,83.36,38733.0,79.751,79.751,79.4648,79.522,38733.0
2019-02-07 12:00:00,83.33,83.56,83.27,83.51,70545.0,79.4934,79.7128,79.4362,79.6651,70545.0
2019-02-07 12:30:00,83.58,83.6,83.48,83.55,78093.0,79.7319,79.751,79.6365,79.7033,78093.0
2019-02-07 13:00:00,83.55,83.76,83.54,83.72,17658.0,79.7033,79.9036,79.6938,79.8655,17658.0
2019-02-07 13:30:00,83.77,83.93,83.75,83.85,14668.0,79.9132,80.0658,79.8941,79.9895,14668.0
2019-02-07 14:00:00,83.86,83.92,83.76,83.92,9471.0,79.999,80.0563,79.9036,80.0563,9471.0
2019-02-07 14:30:00,83.91,83.96,83.8,83.92,37699.0,80.0467,80.0944,79.9418,80.0563,37699.0
2019-02-07 15:00:00,83.95,83.96,83.72,83.78,18223.0,80.0849,80.0944,79.8655,79.9227,18223.0
2019-02-07 15:30:00,83.78,83.8,83.69,83.77,120889.0,79.9227,79.9418,79.8368,79.9132,120889.0
2019-02-08 09:30:00,83.72,83.73,83.0,83.07,60512.0,79.8655,79.875,79.1786,79.2454,60512.0
2019-02-08 10:00:00,83.07,83.34,82.97,83.29,34759.0,79.2454,79.503,79.15,79.4553,34759.0
2019-02-08 10:30:00,83.31,83.65,83.27,83.65,45269.0,79.4743,79.7987,79.4362,79.7987,45269.0
2019-02-08 11:00:00,83.62,83.62,83.29,83.45,18076.0,79.7701,79.7701,79.4553,79.6079,18076.0
2019-02-08 11:30:00,83.45,83.66,83.41,83.59,72259.0,79.6079,79.8082,79.5697,79.7414,72259.0
2019-02-08 12:00:00,83.6,83.61,83.41,83.55,19401.0,79.751,79.7605,79.5697,79.7033,19401.0
2019-02-08 12:30:00,83.53,83.56,83.4,83.46,14674.0,79.6842,79.7128,79.5602,79.6174,14674.0
2019-02-08 13:00:00,83.47,83.59,83.44,83.44,63566.0,79.627,79.7414,79.5984,79.5984,63566.0
2019-02-08 13:30:00,83.46,83.53,83.45,83.5,9494.0,79.6174,79.6842,79.6079,79.6556,9494.0
2019-02-08 14:00:00,83.52,83.59,83.45,83.56,14990.0,79.6747,79.7414,79.6079,79.7128,14990.0
2019-02-08 14:30:00,83.57,83.62,83.38,83.48,84504.0,79.7224,79.7701,79.5411,79.6365,84504.0
2019-02-08 15:00:00,83.47,83.66,83.47,83.51,78436.0,79.627,79.8082,79.627,79.6651,78436.0
2019-02-08 15:30:00,83.51,83.72,83.47,83.72,93369.0,79.6651,79.8655,79.627,79.8655,93369.0
2019-02-11 09:30:00,83.81,84.51,83.81,84.02,25494.0,79.9513,80.6191,79.9513,80.1517,25494.0
2019-02-11 10:00:00,83.98,84.11,83.88,83.88,14846.0,80.1135,80.2375,80.0181,80.0181,14846.0
2019-02-11 10:30:00,83.82,83.96,83.77,83.86,123321.0,79.9609,80.0944,79.9132,79.999,123321.0
2019-02-11 11:00:00,83.87,84.02,83.87,83.9,58803.0,80.0086,80.1517,80.0086,80.0372,58803.0
2019-02-11 11:30:00,83.85,83.99,83.77,83.82,79138.0,79.9895,80.123,79.9132,79.9609,79138.0
2019-02-11 12:00:00,83.8,83.83,83.7,83.7,35371.0,79.9418,79.9704,79.8464,79.8464,35371.0
2019-02-11 12:30:00,83.7,83.72,83.56,83.56,13884.0,79.8464,79.8655,79.7128,79.7128,13884.0
2019-02-11 13:00:00,83.58,83.62,83.48,83.48,11914.0,79.7319,79.7701,79.6365,79.6365,11914.0
2019-02-11 13:30:00,83.5,83.56,83.48,83.53,16010.0,79.6556,79.7128,79.6365,79.6842,16010.0
2019-02-11 14:00:00,83.54,83.55,83.48,83.52,18144.0,79.6938,79.7033,79.6365,79.6747,18144.0
2019-02-11 14:30:00,83.52,83.61,83.48,83.53,20931.0,79.6747,79.7605,79.6365,79.6842,20931.0
2019-02-11 15:00:00,83.53,83.7,83.52,83.58,22543.0,79.6842,79.8464,79.6747,79.7319,22543.0
2019-02-11 15:30:00,83.58,83.69,83.5,83.65,89467.0,79.7319,79.8368,79.6556,79.7987,89467.0
2019-02-12 09:30:00,83.93,84.46,83.83,84.0,43752.0,80.0658,80.5714,79.9704,80.1326,43752.0
2019-02-12 10:00:00,84.02,84.53,83.97,84.53,28385.0,80.1517,80.6382,80.104,80.6382,28385.0
2019-02-12 10:30:00,84.48,84.85,84.45,84.73,57860.0,80.5905,80.9434,80.5619,80.829,57860.0
2019-02-12 11:00:00,84.73,84.77,84.63,84.77,37181.0,80.829,80.8671,80.7336,80.8671,37181.0
2019-02-12 11:30:00,84.75,84.86,84.71,84.81,24692.0,80.848,80.953,80.8099,80.9053,24692.0
2019-02-12 12:00:00,84.82,84.93,84.78,84.79,34221.0,80.9148,81.0198,80.8767,80.8862,34221.0
2019-02-12 12:30:00,84.78,84.98,84.75,84.75,28059.0,80.8767,81.0675,80.848,80.848,28059.0
2019-02-12 13:00:00,84.75,84.93,84.72,84.89,16609.0,80.848,81.0198,80.8194,80.9816,16609.0
2019-02-12 13:30:00,84.87,84.92,84.82,84.89,20639.0,80.9625,81.0102,80.9148,80.9816,20639.0
2019-02-12 14:00:00,84.86,84.87,84.72,84.82,27782.0,80.953,80.9625,80.8194,80.9148,27782.0
2019-02-12 14:30:00,84.82,84.87,84.81,84.84,19372.0,80.9148,80.9625,80.9053,80.9339,19372.0
2019-02-12 15:00:00,84.82,84.99,84.82,84.96,27051.0,80.9148,81.077,80.9148,81.0484,27051.0
2019-02-12 15:30:00,84.99,85.06,84.9,84.95,145501.0,81.077,81.1438,80.9911,81.0388,145501.0
2019-02-13 09:30:00,85.03,85.05,84.57,84.68,52391.0,81.1151,81.1342,80.6763,80.7813,52391.0
2019-02-13 10:00:00,84.67,84.85,84.62,84.69,63276.0,80.7717,80.9434,80.724,80.7908,63276.0
2019-02-13 10:30:00,84.71,84.74,84.51,84.51,30208.0,80.8099,80.8385,80.6191,80.6191,30208.0
2019-02-13 11:00:00,84.53,84.63,84.35,84.36,25483.0,80.6382,80.7336,80.4665,80.476,25483.0
2019-02-13 11:30:00,84.35,84.36,84.18,84.26,60774.0,80.4665,80.476,80.3043,80.3806,60774.0
2019-02-13 12:00:00,84.29,84.29,84.06,84.08,44433.0,80.4092,80.4092,80.1898,80.2089,44433.0
2019-02-13 12:30:00,84.07,84.13,83.99,84.02,58549.0,80.1993,80.2566,80.123,80.1517,58549.0
2019-02-13 13:00:00,84.0,84.19,83.99,84.14,56697.0,80.1326,80.3138,80.123,80.2661,56697.0
2019-02-13 13:30:00,84.15,84.22,84.11,84.13,29066.0,80.2757,80.3424,80.2375,80.2566,29066.0
2019-02-13 14:00:00,84.13,84.25,84.13,84.18,57624.0,80.2566,80.3711,80.2566,80.3043,57624.0
2019-02-13 14:30:00,84.18,84.21,83.96,83.96,73495.0,80.3043,80.3329,80.0944,80.0944,73495.0
2019-02-13 15:00:00,83.97,84.05,83.96,83.97,67521.0,80.104,80.1803,80.0944,80.104,67521.0
2019-02-13 15:30:00,83.98,84.11,83.9,83.92,208258.0,80.1135,80.2375,80.0372,80.0563,208258.0
2019-02-14 09:30:00,83.0,83.62,82.02,82.48,138398.0,79.1786,79.7701,78.2437,78.6826,138398.0
2019-02-14 10:00:00,82.42,82.84,82.32,82.75,78286.0,78.6253,79.026,78.5299,78.9401,78286.0
2019-02-14 10:30:00,82.75,82.8,82.22,82.45,51177.0,78.9401,78.9878,78.4345,78.6539,51177.0
2019-02-14 11:00:00,82.42,82.62,82.4,82.44,51182.0,78.6253,78.8161,78.6062,78.6444,51182.0
2019-02-14 11:30:00,82.41,82.88,82.4,82.86,42499.0,78.6158,79.0641,78.6062,79.0451,42499.0
2019-02-14 12:00:00,82.87,82.88,82.24,82.38,84226.0,79.0546,79.0641,78.4536,78.5872,84226.0
2019-02-14 12:30:00,82.39,82.45,82.03,82.1,50301.0,78.5967,78.6539,78.2533,78.32,50301.0
2019-02-14 13:00:00,82.12,82.21,81.24,81.48,94669.0,78.3391,78.425,77.4996,77.7286,94669.0
2019-02-14 13:30:00,81.51,81.77,81.48,81.73,38937.0,77.7572,78.0052,77.7286,77.9671,38937.0
2019-02-14 14:00:00,81.73,81.78,81.4,81.4,45589.0,77.9671,78.0148,77.6523,77.6523,45589.0
2019-02-14 14:30:00,81.4,81.46,80.78,80.79,111759.0,77.6523,77.7095,77.0608,77.0704,111759.0
2019-02-14 15:00:00,80.81,81.02,80.66,80.87,168170.0,77.0894,77.2898,76.9463,77.1467,168170.0
2019-02-14 15:30:00,80.9,81.12,80.78,81.0,343819.0,77.1753,77.3852,77.0608,77.2707,343819.0
2019-02-15 09:30:00,81.65,82.57,81.26,82.55,133725.0,77.8908,78.7684,77.5187,78.7493,133725.0
2019-02-15 10:00:00,82.57,83.08,82.48,82.99,76122.0,78.7684,79.2549,78.6826,79.1691,76122.0
2019-02-15 10:30:00,83.02,83.27,82.69,82.69,77647.0,79.1977,79.4362,78.8829,78.8829,77647.0
2019-02-15 11:00:00,82.68,82.69,82.28,82.5,58216.0,78.8733,78.8829,78.4918,78.7016,58216.0
2019-02-15 11:30:00,82.46,82.58,82.39,82.5,51162.0,78.6635,78.7779,78.5967,78.7016,51162.0
2019-02-15 12:00:00,82.5,82.7,82.39,82.65,42343.0,78.7016,78.8924,78.5967,78.8447,42343.0
2019-02-15 12:30:00,82.65,82.65,82.37,82.47,60187.0,78.8447,78.8447,78.5776,78.673,60187.0
2019-02-15 13:00:00,82.47,82.66,82.47,82.56,35285.0,78.673,78.8543,78.673,78.7589,35285.0
2019-02-15 13:30:00,82.55,82.69,82.5,82.63,40506.0,78.7493,78.8829,78.7016,78.8256,40506.0
2019-02-15 14:00:00,82.63,82.72,82.61,82.62,29910.0,78.8256,78.9115,78.8066,78.8161,29910.0
2019-02-15 14:30:00,82.63,82.68,82.57,82.64,37183.0,78.8256,78.8733,78.7684,78.8352,37183.0
2019-02-15 15:00:00,82.62,82.66,82.57,82.6,55230.0,78.8161,78.8543,78.7684,78.797,55230.0
2019-02-15 15:30:00,82.6,82.86,82.58,82.83,132052.0,78.797,79.0451,78.7779,79.0164,132052.0
2019-02-19 09:30:00,82.35,82.8,82.21,82.72,39796.0,78.5585,78.9878,78.425,78.9115,39796.0
2019-02-19 10:00:00,82.72,82.9,82.66,82.8,25235.0,78.9115,79.0832,78.8543,78.9878,25235.0
2019-02-19 10:30:00,82.82,82.87,82.46,82.57,27635.0,79.0069,79.0546,78.6635,78.7684,27635.0
2019-02-19 11:00:00,82.61,82.68,82.46,82.53,20545.0,78.8066,78.8733,78.6635,78.7303,20545.0
2019-02-19 11:30:00,82.53,82.62,82.45,82.55,20352.0,78.7303,78.8161,78.6539,78.7493,20352.0
2019-02-19 12:00:00,82.55,82.56,82.41,82.5,18855.0,78.7493,78.7589,78.6158,78.7016,18855.0
2019-02-19 12:30:00,82.5,82.52,82.43,82.51,16966.0,78.7016,78.7207,78.6349,78.7112,16966.0
2019-02-19 13:00:00,82.5,82.51,82.35,82.41,9171.0,78.7016,78.7112,78.5585,78.6158,9171.0
2019-02-19 13:30:00,82.4,82.48,82.35,82.42,12882.0,78.6062,78.6826,78.5585,78.6253,12882.0
2019-02-19 14:00:00,82.42,82.53,82.38,82.51,14534.0,78.6253,78.7303,78.5872,78.7112,14534.0
2019-02-19 14:30:00,82.51,82.55,82.41,82.49,15123.0,78.7112,78.7493,78.6158,78.6921,15123.0
2019-02-19 15:00:00,82.49,82.52,82.45,82.47,34627.0,78.6921,78.7207,78.6539,78.673,34627.0
2019-02-19 15:30:00,82.48,82.52,82.4,82.46,134235.0,78.6826,78.7207,78.6062,78.6635,134235.0
2019-02-20 09:30:00,82.44,82.71,82.44,82.61,56839.0,78.6444,78.902,78.6444,78.8066,56839.0
2019-02-20 10:00:00,82.61,82.84,82.58,82.75,29966.0,78.8066,79.026,78.7779,78.9401,29966.0
2019-02-20 10:30:00,82.79,82.79,82.65,82.74,17824.0,78.9783,78.9783,78.8447,78.9306,17824.0
2019-02-20 11:00:00,82.74,82.87,82.66,82.81,21211.0,78.9306,79.0546,78.8543,78.9974,21211.0
2019-02-20 11:30:00,82.77,82.93,82.76,82.92,11185.0,78.9592,79.1118,78.9497,79.1023,11185.0
2019-02-20 12:00:00,82.92,82.96,82.68,82.68,13126.0,79.1023,79.1405,78.8733,78.8733,13126.0
2019-02-20 12:30:00,82.69,82.69,82.4,82.44,13289.0,78.8829,78.8829,78.6062,78.6444,13289.0
2019-02-20 13:00:00,82.44,82.85,82.44,82.85,50284.0,78.6444,79.0355,78.6444,79.0355,50284.0
2019-02-20 13:30:00,82.87,83.15,82.87,83.02,33366.0,79.0546,79.3217,79.0546,79.1977,33366.0
2019-02-20 14:00:00,83.0,83.05,82.93,83.02,46448.0,79.1786,79.2263,79.1118,79.1977,46448.0
2019-02-20 14:30:00,83.0,83.23,83.0,83.21,35188.0,79.1786,79.398,79.1786,79.3789,35188.0
2019-02-20 15:00:00,83.2,83.36,83.14,83.2,43680.0,79.3694,79.522,79.3122,79.3694,43680.0
2019-02-20 15:30:00,83.2,83.54,83.18,83.42,130922.0,79.3694,79.6938,79.3503,79.5793,130922.0
2019-02-21 09:30:00,83.19,83.38,82.9,83.04,28037.0,79.3599,79.5411,79.0832,79.2168,28037.0
2019-02-21 10:00:00,83.0,83.09,82.74,82.74,24348.0,79.1786,79.2645,78.9306,78.9306,24348.0
2019-02-21 10:30:00,82.76,83.26,82.73,83.04,48879.0,78.9497,79.4266,78.921,79.2168,48879.0
2019-02-21 11:00:00,83.04,83.11,82.97,82.98,15240.0,79.2168,79.2835,79.15,79.1595,15240.0
2019-02-21 11:30:00,82.97,83.15,82.97,83.12,25401.0,79.15,79.3217,79.15,79.2931,25401.0
2019-02-21 12:00:00,83.11,83.16,82.87,82.91,14898.0,79.2835,79.3312,79.0546,79.0928,14898.0
2019-02-21 12:30:00,82.92,83.36,82.91,83.21,28523.0,79.1023,79.522,79.0928,79.3789,28523.0
2019-02-21 13:00:00,83.2,83.29,83.18,83.23,29773.0,79.3694,79.4553,79.3503,79.398,29773.0
2019-02-21 13:30:00,83.23,83.48,83.21,83.48,27004.0,79.398,79.6365,79.3789,79.6365,27004.0
2019-02-21 14:00:00,83.48,83.51,83.29,83.29,21740.0,79.6365,79.6651,79.4553,79.4553,21740.0
2019-02-21 14:30:00,83.29,83.3,82.95,83.0,35323.0,79.4553,79.4648,79.1309,79.1786,35323.0
2019-02-21 15:00:00,83.0,83.04,82.9,82.91,23908.0,79.1786,79.2168,79.0832,79.0928,23908.0
2019-02-21 15:30:00,82.91,83.23,82.84,83.11,120702.0,79.0928,79.398,79.026,79.2835,120702.0
2019-02-22 09:30:00,83.38,83.59,82.8,83.59,20219.0,79.5411,79.7414,78.9878,79.7414,20219.0
2019-02-22 10:00:00,83.63,83.72,83.27,83.29,43985.0,79.7796,79.8655,79.4362,79.4553,43985.0
2019-02-22 10:30:00,83.3,83.46,83.25,83.37,26984.0,79.4648,79.6174,79.4171,79.5316,26984.0
2019-02-22 11:00:00,83.34,83.41,83.27,83.33,16218.0,79.503,79.5697,79.4362,79.4934,16218.0
2019-02-22 11:30:00,83.32,83.38,83.17,83.19,16392.0,79.4839,79.5411,79.3408,79.3599,16392.0
2019-02-22 12:00:00,83.2,83.34,83.15,83.3,17695.0,79.3694,79.503,79.3217,79.4648,17695.0
2019-02-22 12:30:00,83.3,83.36,83.2,83.36,15551.0,79.4648,79.522,79.3694,79.522,15551.0
2019-02-22 13:00:00,83.35,83.42,83.19,83.39,30708.0,79.5125,79.5793,79.3599,79.5507,30708.0
2019-02-22 13:30:00,83.4,83.4,83.25,83.25,18012.0,79.5602,79.5602,79.4171,79.4171,18012.0
2019-02-22 14:00:00,83.26,83.4,83.24,83.29,11158.0,79.4266,79.5602,79.4076,79.4553,11158.0
2019-02-22 14:30:00,83.3,83.32,83.11,83.11,19105.0,79.4648,79.4839,79.2835,79.2835,19105.0
2019-02-22 15:00:00,83.12,83.3,83.08,83.25,34338.0,79.2931,79.4648,79.2549,79.4171,34338.0
2019-02-22 15:30:00,83.25,83.42,83.15,83.42,86106.0,79.4171,79.5793,79.3217,79.5793,86106.0
2019-02-25 09:30:00,83.58,83.84,83.06,83.09,26150.0,79.7319,79.9799,79.2359,79.2645,26150.0
2019-02-25 10:00:00,83.03,83.36,83.02,83.22,32085.0,79.2072,79.522,79.1977,79.3885,32085.0
2019-02-25 10:30:00,83.19,83.36,83.18,83.22,21990.0,79.3599,79.522,79.3503,79.3885,21990.0
2019-02-25 11:00:00,83.23,83.23,82.88,82.98,15728.0,79.398,79.398,79.0641,79.1595,15728.0
2019-02-25 11:30:00,82.99,83.1,82.94,83.0,17900.0,79.1691,79.274,79.1214,79.1786,17900.0
2019-02-25 12:00:00,83.0,83.03,82.79,82.79,19531.0,79.1786,79.2072,78.9783,78.9783,19531.0
2019-02-25 12:30:00,82.79,82.8,82.65,82.71,43630.0,78.9783,78.9878,78.8447,78.902,43630.0
2019-02-25 13:00:00,82.71,82.8,82.55,82.68,44887.0,78.902,78.9878,78.7493,78.8733,44887.0
2019-02-25 13:30:00,82.67,82.73,82.59,82.6,33437.0,78.8638,78.921,78.7875,78.797,33437.0
2019-02-25 14:00:00,82.6,82.74,82.59,82.65,24011.0,78.797,78.9306,78.7875,78.8447,24011.0
2019-02-25 14:30:00,82.65,82.73,82.57,82.66,33792.0,78.8447,78.921,78.7684,78.8543,33792.0
2019-02-25 15:00:00,82.66,82.7,82.61,82.64,47470.0,78.8543,78.8924,78.8066,78.8352,47470.0
2019-02-25 15:30:00,82.64,82.92,82.63,82.91,111936.0,78.8352,79.1023,78.8256,79.0928,111936.0
2019-02-26 09:30:00,82.85,83.2,82.5,82.63,43031.0,79.0355,79.3694,78.7016,78.8256,43031.0
2019-02-26 10:00:00,82.62,82.76,82.52,82.57,30974.0,78.8161,78.9497,78.7207,78.7684,30974.0
2019-02-26 10:30:00,82.61,82.74,82.55,82.65,13944.0,78.8066,78.9306,78.7493,78.8447,13944.0
2019-02-26 11:00:00,82.67,82.99,82.61,82.8,110961.0,78.8638,79.1691,78.8066,78.9878,110961.0
2019-02-26 11:30:00,82.82,83.16,82.8,82.97,68935.0,79.0069,79.3312,78.9878,79.15,68935.0
2019-02-26 12:00:00,82.97,82.97,82.85,82.87,12083.0,79.15,79.15,79.0355,79.0546,12083.0
2019-02-26 12:30:00,82.89,82.89,82.65,82.67,11504.0,79.0737,79.0737,78.8447,78.8638,11504.0
2019-02-26 13:00:00,82.69,82.73,82.65,82.66,39799.0,78.8829,78.921,78.8447,78.8543,39799.0
2019-02-26 13:30:00,82.67,82.68,82.57,82.6,29685.0,78.8638,78.8733,78.7684,78.797,29685.0
2019-02-26 14:00:00,82.6,82.64,82.57,82.6,23717.0,78.797,78.8352,78.7684,78.797,23717.0
2019-02-26 14:30:00,82.6,82.66,82.57,82.59,37126.0,78.797,78.8543,78.7684,78.7875,37126.0
2019-02-26 15:00:00,82.59,82.68,82.56,82.61,33059.0,78.7875,78.8733,78.7589,78.8066,33059.0
2019-02-26 15:30:00,82.6,82.74,82.6,82.74,116138.0,78.797,78.9306,78.797,78.9306,116138.0
2019-02-27 09:30:00,82.5,83.26,82.5,83.24,69902.0,78.7016,79.4266,78.7016,79.4076,69902.0
2019-02-27 10:00:00,83.23,83.35,83.05,83.22,40703.0,79.398,79.5125,79.2263,79.3885,40703.0
2019-02-27 10:30:00,83.23,83.34,83.05,83.06,24875.0,79.398,79.503,79.2263,79.2359,24875.0
2019-02-27 11:00:00,83.1,83.29,83.1,83.23,18962.0,79.274,79.4553,79.274,79.398,18962.0
2019-02-27 11:30:00,83.24,83.38,83.22,83.38,19768.0,79.4076,79.5411,79.3885,79.5411,19768.0
2019-02-27 12:00:00,83.36,83.62,83.36,83.52,30093.0,79.522,79.7701,79.522,79.6747,30093.0
2019-02-27 12:30:00,83.54,83.72,83.52,83.67,31799.0,79.6938,79.8655,79.6747,79.8178,31799.0
2019-02-27 13:00:00,83.69,83.81,83.68,83.69,17869.0,79.8368,79.9513,79.8273,79.8368,17869.0
2019-02-27 13:30:00,83.7,83.72,83.55,83.67,10594.0,79.8464,79.8655,79.7033,79.8178,10594.0
2019-02-27 14:00:00,83.67,83.71,83.61,83.71,19669.0,79.8178,79.8559,79.7605,79.8559,19669.0
2019-02-27 14:30:00,83.73,83.75,83.62,83.65,16101.0,79.875,79.8941,79.7701,79.7987,16101.0
2019-02-27 15:00:00,83.63,83.8,83.58,83.74,58981.0,79.7796,79.9418,79.7319,79.8845,58981.0
2019-02-27 15:30:00,83.73,83.87,83.67,83.83,76311.0,79.875,80.0086,79.8178,79.9704,76311.0
2019-02-28 09:30:00,83.53,83.89,83.44,83.52,35789.0,79.8371,80.1812,79.7511,79.8275,35789.0
2019-02-28 10:00:00,83.5,83.65,83.38,83.54,14818.0,79.8084,79.9518,79.6937,79.8466,14818.0
2019-02-28 10:30:00,83.55,83.66,83.42,83.53,13480.0,79.8562,79.9613,79.7319,79.8371,13480.0
2019-02-28 11:00:00,83.54,83.63,83.48,83.54,26157.0,79.8466,79.9327,79.7893,79.8466,26157.0
2019-02-28 11:30:00,83.54,83.76,83.54,83.63,14210.0,79.8466,80.0569,79.8466,79.9327,14210.0
2019-02-28 12:00:00,83.62,83.76,83.49,83.76,18786.0,79.9231,80.0569,79.7989,80.0569,18786.0
2019-02-28 12:30:00,83.79,83.81,83.7,83.76,16642.0,80.0856,80.1047,79.9996,80.0569,16642.0
2019-02-28 13:00:00,83.76,83.81,83.58,83.64,39441.0,80.0569,80.1047,79.8849,79.9422,39441.0
2019-02-28 13:30:00,83.64,83.65,83.45,83.51,15177.0,79.9422,79.9518,79.7606,79.818,15177.0
2019-02-28 14:00:00,83.49,83.52,83.26,83.37,27957.0,79.7989,79.8275,79.579,79.6842,27957.0
2019-02-28 14:30:00,83.35,83.43,83.22,83.36,34963.0,79.665,79.7415,79.5408,79.6746,34963.0
2019-02-28 15:00:00,83.36,83.43,83.31,83.39,44620.0,79.6746,79.7415,79.6268,79.7033,44620.0
2019-02-28 15:30:00,83.4,83.48,83.3,83.39,124087.0,79.7128,79.7893,79.6173,79.7033,124087.0
2019-03-01 09:30:00,83.92,83.97,83.56,83.63,33403.0,80.2098,80.2576,79.8658,79.9327,33403.0
2019-03-01 10:00:00,83.64,83.66,83.44,83.51,21961.0,79.9422,79.9613,79.7511,79.818,21961.0
2019-03-01 10:30:00,83.53,83.56,83.44,83.48,19749.0,79.8371,79.8658,79.7511,79.7893,19749.0
2019-03-01 11:00:00,83.49,83.71,83.49,83.58,35941.0,79.7989,80.0091,79.7989,79.8849,35941.0
2019-03-01 11:30:00,83.6,83.6,83.45,83.56,23345.0,79.904,79.904,79.7606,79.8658,23345.0
2019-03-01 12:00:00,83.58,83.7,83.45,83.68,21135.0,79.8849,79.9996,79.7606,79.9805,21135.0
2019-03-01 12:30:00,83.66,83.76,83.59,83.76,41396.0,79.9613,80.0569,79.8944,80.0569,41396.0
2019-03-01 13:00:00,83.76,83.85,83.64,83.66,14312.0,80.0569,80.1429,79.9422,79.9613,14312.0
2019-03-01 13:30:00,83.67,83.75,83.65,83.72,8146.0,79.9709,80.0474,79.9518,80.0187,8146.0
2019-03-01 14:00:00,83.73,83.98,83.72,83.89,23754.0,80.0282,80.2672,80.0187,80.1812,23754.0
2019-03-01 14:30:00,83.89,83.9,83.72,83.86,25518.0,80.1812,80.1907,80.0187,80.1525,25518.0
2019-03-01 15:00:00,83.87,83.87,83.71,83.75,25207.0,80.1621,80.1621,80.0091,80.0474,25207.0
2019-03-01 15:30:00,83.75,83.83,83.65,83.7,103866.0,80.0474,80.1238,79.9518,79.9996,103866.0
2019-03-04 09:30:00,84.15,84.8,84.15,84.57,57314.0,80.4297,81.0509,80.4297,80.8311,57314.0
2019-03-04 10:00:00,84.59,84.59,84.33,84.56,40885.0,80.8502,80.8502,80.6017,80.8215,40885.0
2019-03-04 10:30:00,84.48,84.52,84.26,84.35,28239.0,80.7451,80.7833,80.5348,80.6208,28239.0
2019-03-04 11:00:00,84.35,84.48,84.23,84.24,34562.0,80.6208,80.7451,80.5061,80.5157,34562.0
2019-03-04 11:30:00,84.21,84.28,83.95,83.98,42612.0,80.487,80.5539,80.2385,80.2672,42612.0
2019-03-04 12:00:00,83.94,84.23,83.86,83.96,27335.0,80.229,80.5061,80.1525,80.2481,27335.0
2019-03-04 12:30:00,83.93,83.96,83.82,83.92,23089.0,80.2194,80.2481,80.1143,80.2098,23089.0
2019-03-04 13:00:00,83.9,84.08,83.79,84.03,20575.0,80.1907,80.3628,80.0856,80.315,20575.0
2019-03-04 13:30:00,84.06,84.34,84.05,84.31,20553.0,80.3437,80.6113,80.3341,80.5826,20553.0
2019-03-04 14:00:00,84.29,84.61,84.29,84.57,34504.0,80.5635,80.8693,80.5635,80.8311,34504.0
2019-03-04 14:30:00,84.58,84.58,84.38,84.43,25135.0,80.8407,80.8407,80.6495,80.6973,25135.0
2019-03-04 15:00:00,84.45,84.52,84.38,84.51,43984.0,80.7164,80.7833,80.6495,80.7738,43984.0
2019-03-04 15:30:00,84.48,84.54,84.34,84.4,81638.0,80.7451,80.8024,80.6113,80.6686,81638.0
2019-03-05 09:30:00,84.56,85.3,84.56,85.09,61086.0,80.8215,81.5288,80.8215,81.3281,61086.0
2019-03-05 10:00:00,85.09,85.38,84.95,85.38,50200.0,81.3281,81.6053,81.1943,81.6053,50200.0
2019-03-05 10:30:00,85.38,85.47,85.29,85.4,42699.0,81.6053,81.6913,81.5193,81.6244,42699.0
2019-03-05 11:00:00,85.39,85.46,85.03,85.05,21767.0,81.6149,81.6818,81.2708,81.2899,21767.0
2019-03-05 11:30:00,85.05,85.06,84.86,84.91,18574.0,81.2899,81.2994,81.1083,81.1561,18574.0
2019-03-05 12:00:00,84.89,84.94,84.7,84.7,15512.0,81.137,81.1847,80.9554,80.9554,15512.0
2019-03-05 12:30:00,84.71,84.74,84.53,84.62,21311.0,80.9649,80.9936,80.7929,80.8789,21311.0
2019-03-05 13:00:00,84.61,84.64,84.39,84.41,17690.0,80.8693,80.898,80.6591,80.6782,17690.0
2019-03-05 13:30:00,84.4,84.42,84.32,84.33,41381.0,80.6686,80.6877,80.5922,80.6017,41381.0
2019-03-05 14:00:00,84.32,84.5,84.31,84.49,13833.0,80.5922,80.7642,80.5826,80.7546,13833.0
2019-03-05 14:30:00,84.48,84.62,84.48,84.54,18068.0,80.7451,80.8789,80.7451,80.8024,18068.0
2019-03-05 15:00:00,84.53,84.53,84.42,84.42,18889.0,80.7929,80.7929,80.6877,80.6877,18889.0
2019-03-05 15:30:00,84.42,84.5,84.22,84.23,126393.0,80.6877,80.7642,80.4966,80.5061,126393.0
2019-03-06 09:30:00,84.24,84.46,84.15,84.34,19780.0,80.5157,80.726,80.4297,80.6113,19780.0
2019-03-06 10:00:00,84.26,84.41,84.0,84.35,45284.0,80.5348,80.6782,80.2863,80.6208,45284.0
2019-03-06 10:30:00,84.36,84.43,84.17,84.28,44660.0,80.6304,80.6973,80.4488,80.5539,44660.0
2019-03-06 11:00:00,84.29,84.48,84.27,84.32,36435.0,80.5635,80.7451,80.5444,80.5922,36435.0
2019-03-06 11:30:00,84.31,84.46,84.25,84.46,29554.0,80.5826,80.726,80.5253,80.726,29554.0
2019-03-06 12:00:00,84.46,84.58,84.35,84.4,22763.0,80.726,80.8407,80.6208,80.6686,22763.0
2019-03-06 12:30:00,84.4,84.48,84.29,84.31,23082.0,80.6686,80.7451,80.5635,80.5826,23082.0
2019-03-06 13:00:00,84.33,84.35,84.21,84.23,16417.0,80.6017,80.6208,80.487,80.5061,16417.0
2019-03-06 13:30:00,84.23,84.37,84.22,84.33,13722.0,80.5061,80.6399,80.4966,80.6017,13722.0
2019-03-06 14:00:00,84.36,84.57,84.34,84.52,14063.0,80.6304,80.8311,80.6113,80.7833,14063.0
2019-03-06 14:30:00,84.56,84.62,84.42,84.51,19941.0,80.8215,80.8789,80.6877,80.7738,19941.0
2019-03-06 15:00:00,84.52,84.61,84.42,84.46,25958.0,80.7833,80.8693,80.6877,80.726,25958.0
2019-03-06 15:30:00,84.46,84.53,84.37,84.39,72010.0,80.726,80.7929,80.6399,80.6591,72010.0
2019-03-07 09:30:00,84.35,84.64,84.07,84.12,53257.0,80.6208,80.898,80.3532,80.401,53257.0
2019-03-07 10:00:00,84.07,84.15,83.85,84.03,53589.0,80.3532,80.4297,80.1429,80.315,53589.0
2019-03-07 10:30:00,84.08,84.39,84.08,84.39,27828.0,80.3628,80.6591,80.3628,80.6591,27828.0
2019-03-07 11:00:00,84.37,84.5,84.32,84.41,20495.0,80.6399,80.7642,80.5922,80.6782,20495.0
2019-03-07 11:30:00,84.41,84.61,84.41,84.61,19223.0,80.6782,80.8693,80.6782,80.8693,19223.0
2019-03-07 12:00:00,84.59,84.62,84.38,84.48,35057.0,80.8502,80.8789,80.6495,80.7451,35057.0
2019-03-07 12:30:00,84.47,84.58,84.4,84.52,21476.0,80.7355,80.8407,80.6686,80.7833,21476.0
2019-03-07 13:00:00,84.52,84.63,84.52,84.57,16213.0,80.7833,80.8885,80.7833,80.8311,16213.0
2019-03-07 13:30:00,84.56,84.73,84.54,84.65,21570.0,80.8215,80.984,80.8024,80.9076,21570.0
2019-03-07 14:00:00,84.67,84.71,84.54,84.66,21325.0,80.9267,80.9649,80.8024,80.9171,21325.0
2019-03-07 14:30:00,84.67,84.72,84.5,84.54,32060.0,80.9267,80.9745,80.7642,80.8024,32060.0
2019-03-07 15:00:00,84.54,84.62,84.49,84.53,26693.0,80.8024,80.8789,80.7546,80.7929,26693.0
2019-03-07 15:30:00,84.54,84.8,84.52,84.79,94705.0,80.8024,81.0509,80.7833,81.0414,94705.0
2019-03-08 09:30:00,84.36,84.81,84.36,84.66,31316.0,80.6304,81.0605,80.6304,80.9171,31316.0
2019-03-08 10:00:00,84.64,84.64,84.24,84.36,15630.0,80.898,80.898,80.5157,80.6304,15630.0
2019-03-08 10:30:00,84.34,84.52,84.27,84.4,16156.0,80.6113,80.7833,80.5444,80.6686,16156.0
2019-03-08 11:00:00,84.4,84.53,84.38,84.47,16520.0,80.6686,80.7929,80.6495,80.7355,16520.0
2019-03-08 11:30:00,84.48,84.56,84.38,84.43,24932.0,80.7451,80.8215,80.6495,80.6973,24932.0
2019-03-08 12:00:00,84.43,84.43,84.28,84.33,30091.0,80.6973,80.6973,80.5539,80.6017,30091.0
2019-03-08 12:30:00,84.34,84.35,84.17,84.23,22488.0,80.6113,80.6208,80.4488,80.5061,22488.0
2019-03-08 13:00:00,84.25,84.26,84.17,84.21,26398.0,80.5253,80.5348,80.4488,80.487,26398.0
2019-03-08 13:30:00,84.22,84.37,84.2,84.33,16940.0,80.4966,80.6399,80.4775,80.6017,16940.0
2019-03-08 14:00:00,84.32,84.46,84.24,84.43,26055.0,80.5922,80.726,80.5157,80.6973,26055.0
2019-03-08 14:30:00,84.42,84.67,84.42,84.53,31548.0,80.6877,80.9267,80.6877,80.7929,31548.0
2019-03-08 15:00:00,84.53,84.57,84.45,84.49,32034.0,80.7929,80.8311,80.7164,80.7546,32034.0
2019-03-08 15:30:00,84.47,84.84,84.44,84.77,92668.0,80.7355,81.0892,80.7069,81.0223,92668.0
2019-03-11 09:30:00,84.68,85.37,84.68,85.17,15747.0,80.9362,81.5957,80.9362,81.4046,15747.0
2019-03-11 10:00:00,85.11,85.15,84.84,85.15,9443.0,81.3472,81.3855,81.0892,81.3855,9443.0
2019-03-11 10:30:00,85.17,85.31,85.02,85.28,15178.0,81.4046,81.5384,81.2612,81.5097,15178.0
2019-03-11 11:00:00,85.37,85.37,85.24,85.33,14522.0,81.5957,81.5957,81.4715,81.5575,14522.0
2019-03-11 11:30:00,85.29,85.37,85.21,85.36,11285.0,81.5193,81.5957,81.4428,81.5862,11285.0
2019-03-11 12:00:00,85.35,85.51,85.35,85.47,14348.0,81.5766,81.7295,81.5766,81.6913,14348.0
2019-03-11 12:30:00,85.48,85.5,85.24,85.25,36813.0,81.7009,81.72,81.4715,81.481,36813.0
2019-03-11 13:00:00,85.23,85.23,85.02,85.03,61906.0,81.4619,81.4619,81.2612,81.2708,61906.0
2019-03-11 13:30:00,85.03,85.13,84.98,85.13,52550.0,81.2708,81.3663,81.223,81.3663,52550.0
2019-03-11 14:00:00,85.13,85.16,84.99,85.05,37805.0,81.3663,81.395,81.2325,81.2899,37805.0
2019-03-11 14:30:00,85.06,85.19,85.04,85.1,25648.0,81.2994,81.4237,81.2803,81.3377,25648.0
2019-03-11 15:00:00,85.09,85.18,85.03,85.15,19469.0,81.3281,81.4141,81.2708,81.3855,19469.0
2019-03-11 15:30:00,85.15,85.54,85.15,85.53,58920.0,81.3855,81.7582,81.3855,81.7487,58920.0
2019-03-12 09:30:00,85.81,85.81,85.19,85.21,32491.0,82.0163,82.0163,81.4237,81.4428,32491.0
2019-03-12 10:00:00,85.21,85.24,85.02,85.05,24207.0,81.4428,81.4715,81.2612,81.2899,24207.0
2019-03-12 10:30:00,85.07,85.21,85.04,85.16,54024.0,81.309,81.4428,81.2803,81.395,54024.0
2019-03-12 11:00:00,85.15,85.2,85.07,85.17,34345.0,81.3855,81.4333,81.309,81.4046,34345.0
2019-03-12 11:30:00,85.17,85.27,85.15,85.25,14918.0,81.4046,81.5002,81.3855,81.481,14918.0
2019-03-12 12:00:00,85.28,85.28,85.12,85.12,19510.0,81.5097,81.5097,81.3568,81.3568,19510.0
2019-03-12 12:30:00,85.11,85.23,85.1,85.16,28157.0,81.3472,81.4619,81.3377,81.395,28157.0
2019-03-12 13:00:00,85.15,85.21,85.13,85.21,22469.0,81.3855,81.4428,81.3663,81.4428,22469.0
2019-03-12 13:30:00,85.21,85.32,85.19,85.32,13497.0,81.4428,81.5479,81.4237,81.5479,13497.0
2019-03-12 14:00:00,85.32,85.33,85.19,85.22,13237.0,81.5479,81.5575,81.4237,81.4524,13237.0
2019-03-12 14:30:00,85.23,85.42,85.2,85.41,14137.0,81.4619,81.6435,81.4333,81.634,14137.0
2019-03-12 15:00:00,85.4,85.4,85.21,85.29,19616.0,81.6244,81.6244,81.4428,81.5193,19616.0
2019-03-12 15:30:00,85.29,85.29,85.04,85.1,85803.0,81.5193,81.5193,81.2803,81.3377,85803.0
2019-03-13 09:30:00,85.6,85.92,85.25,85.43,27627.0,81.8156,82.1214,81.481,81.6531,27627.0
2019-03-13 10:00:00,85.43,85.46,85.22,85.29,18159.0,81.6531,81.6818,81.4524,81.5193,18159.0
2019-03-13 10:30:00,85.3,85.48,85.28,85.42,18541.0,81.5288,81.7009,81.5097,81.6435,18541.0
2019-03-13 11:00:00,85.41,85.5,85.34,85.42,27170.0,81.634,81.72,81.5671,81.6435,27170.0
2019-03-13 11:30:00,85.43,85.48,85.34,85.36,13669.0,81.6531,81.7009,81.5671,81.5862,13669.0
2019-03-13 12:00:00,85.36,85.39,85.29,85.29,17421.0,81.5862,81.6149,81.5193,81.5193,17421.0
2019-03-13 12:30:00,85.31,85.31,85.22,85.28,15268.0,81.5384,81.5384,81.4524,81.5097,15268.0
2019-03-13 13:00:00,85.29,85.35,85.26,85.34,11874.0,81.5193,81.5766,81.4906,81.5671,11874.0
2019-03-13 13:30:00,85.34,85.39,85.31,85.38,19567.0,81.5671,81.6149,81.5384,81.6053,19567.0
2019-03-13 14:00:00,85.42,85.51,85.4,85.45,14446.0,81.6435,81.7295,81.6244,81.6722,14446.0
2019-03-13 14:30:00,85.44,85.47,85.36,85.41,25931.0,81.6626,81.6913,81.5862,81.634,25931.0
2019-03-13 15:00:00,85.38,85.43,85.31,85.31,16767.0,81.6053,81.6531,81.5384,81.5384,16767.0
2019-03-13 15:30:00,85.31,85.39,85.15,85.21,120904.0,81.5384,81.6149,81.3855,81.4428,120904.0
2019-03-14 09:30:00,85.12,85.12,84.55,84.74,28870.0,81.3568,81.3568,80.812,80.9936,28870.0
2019-03-14 10:00:00,84.73,84.79,84.6,84.75,20117.0,80.984,81.0414,80.8598,81.0031,20117.0
2019-03-14 10:30:00,84.75,84.93,84.74,84.89,23736.0,81.0031,81.1752,80.9936,81.137,23736.0
2019-03-14 11:00:00,84.91,85.02,84.85,84.98,23440.0,81.1561,81.2612,81.0987,81.223,23440.0
2019-03-14 11:30:00,84.98,85.14,84.94,85.04,20353.0,81.223,81.3759,81.1847,81.2803,20353.0
2019-03-14 12:00:00,85.03,85.05,84.96,84.99,14327.0,81.2708,81.2899,81.2039,81.2325,14327.0
2019-03-14 12:30:00,85.0,85.04,84.98,85.0,12179.0,81.2421,81.2803,81.223,81.2421,12179.0
2019-03-14 13:00:00,84.99,84.99,84.91,84.92,7216.0,81.2325,81.2325,81.1561,81.1656,7216.0
2019-03-14 13:30:00,84.94,84.94,84.78,84.78,15639.0,81.1847,81.1847,81.0318,81.0318,15639.0
2019-03-14 14:00:00,84.79,84.82,84.74,84.74,13359.0,81.0414,81.0701,80.9936,80.9936,13359.0
2019-03-14 14:30:00,84.73,84.76,84.64,84.7,13478.0,80.984,81.0127,80.898,80.9554,13478.0
2019-03-14 15:00:00,84.7,84.74,84.65,84.7,21655.0,80.9554,80.9936,80.9076,80.9554,21655.0
2019-03-14 15:30:00,84.7,84.85,84.68,84.81,148112.0,80.9554,81.0987,80.9362,81.0605,148112.0
2019-03-15 09:30:00,85.0,85.2,84.92,84.99,30390.0,81.2421,81.4333,81.1656,81.2325,30390.0
2019-03-15 10:00:00,84.93,84.97,84.81,84.84,9304.0,81.1752,81.2134,81.0605,81.0892,9304.0
2019-03-15 10:30:00,84.87,84.87,84.72,84.79,14944.0,81.1178,81.1178,80.9745,81.0414,14944.0
2019-03-15 11:00:00,84.82,84.9,84.78,84.9,16667.0,81.0701,81.1465,81.0318,81.1465,16667.0
2019-03-15 11:30:00,84.9,84.92,84.76,84.85,15828.0,81.1465,81.1656,81.0127,81.0987,15828.0
2019-03-15 12:00:00,84.86,84.88,84.8,84.82,25531.0,81.1083,81.1274,81.0509,81.0701,25531.0
2019-03-15 12:30:00,84.84,84.87,84.79,84.82,14537.0,81.0892,81.1178,81.0414,81.0701,14537.0
2019-03-15 13:00:00,84.83,84.84,84.77,84.81,9585.0,81.0796,81.0892,81.0223,81.0605,9585.0
2019-03-15 13:30:00,84.81,84.91,84.78,84.79,14276.0,81.0605,81.1561,81.0318,81.0414,14276.0
2019-03-15 14:00:00,84.79,84.84,84.66,84.67,22441.0,81.0414,81.0892,80.9171,80.9267,22441.0
2019-03-15 14:30:00,84.68,84.79,84.68,84.73,12869.0,80.9362,81.0414,80.9362,80.984,12869.0
2019-03-15 15:00:00,84.73,84.74,84.58,84.59,22392.0,80.984,80.9936,80.8407,80.8502,22392.0
2019-03-15 15:30:00,84.57,84.67,84.39,84.48,188981.0,80.8311,80.9267,80.6591,80.7451,188981.0
2019-03-18 09:30:00,84.32,84.51,84.25,84.44,30066.0,80.5922,80.7738,80.5253,80.7069,30066.0
2019-03-18 10:00:00,84.43,84.53,84.36,84.5,16266.0,80.6973,80.7929,80.6304,80.7642,16266.0
2019-03-18 10:30:00,84.54,84.61,84.47,84.6,24096.0,80.8024,80.8693,80.7355,80.8598,24096.0
2019-03-18 11:00:00,84.6,84.63,84.39,84.44,13015.0,80.8598,80.8885,80.6591,80.7069,13015.0
2019-03-18 11:30:00,84.46,84.61,84.44,84.56,13709.0,80.726,80.8693,80.7069,80.8215,13709.0
2019-03-18 12:00:00,84.56,84.67,84.53,84.65,18677.0,80.8215,80.9267,80.7929,80.9076,18677.0
2019-03-18 12:30:00,84.64,84.81,84.64,84.8,19610.0,80.898,81.0605,80.898,81.0509,19610.0
2019-03-18 13:00:00,84.78,84.87,84.73,84.75,12039.0,81.0318,81.1178,80.984,81.0031,12039.0
2019-03-18 13:30:00,84.74,84.74,84.67,84.7,10832.0,80.9936,80.9936,80.9267,80.9554,10832.0
2019-03-18 14:00:00,84.72,84.77,84.65,84.65,19479.0,80.9745,81.0223,80.9076,80.9076,19479.0
2019-03-18 14:30:00,84.64,84.74,84.57,84.73,24184.0,80.898,80.9936,80.8311,80.984,24184.0
2019-03-18 15:00:00,84.73,84.77,84.6,84.62,20677.0,80.984,81.0223,80.8598,80.8789,20677.0
2019-03-18 15:30:00,84.63,84.91,84.63,84.91,140386.0,80.8885,81.1561,80.8885,81.1561,140386.0
2019-03-19 09:30:00,85.09,85.33,84.82,84.82,187767.0,81.3281,81.5575,81.0701,81.0701,187767.0
2019-03-19 10:00:00,84.82,84.96,84.72,84.76,38374.0,81.0701,81.2039,80.9745,81.0127,38374.0
2019-03-19 10:30:00,84.76,84.85,84.76,84.8,17217.0,81.0127,81.0987,81.0127,81.0509,17217.0
2019-03-19 11:00:00,84.82,84.92,84.78,84.9,48947.0,81.0701,81.1656,81.0318,81.1465,48947.0
2019-03-19 11:30:00,84.89,85.26,84.88,85.2,36961.0,81.137,81.4906,81.1274,81.4333,36961.0
2019-03-19 12:00:00,85.22,85.25,85.15,85.19,17462.0,81.4524,81.481,81.3855,81.4237,17462.0
2019-03-19 12:30:00,85.17,85.17,84.66,84.88,10962.0,81.4046,81.4046,80.9171,81.1274,10962.0
2019-03-19 13:00:00,84.87,85.0,84.86,84.98,6330.0,81.1178,81.2421,81.1083,81.223,6330.0
2019-03-19 13:30:00,84.98,85.03,84.95,84.96,6835.0,81.223,81.2708,81.1943,81.2039,6835.0
2019-03-19 14:00:00,85.0,85.0,84.83,84.97,7862.0,81.2421,81.2421,81.0796,81.2134,7862.0
2019-03-19 14:30:00,85.01,85.01,84.82,84.83,22282.0,81.2517,81.2517,81.0701,81.0796,22282.0
2019-03-19 15:00:00,84.84,84.84,84.58,84.63,91708.0,81.0892,81.0892,80.8407,80.8885,91708.0
2019-03-19 15:30:00,84.64,84.71,84.48,84.67,150801.0,80.898,80.9649,80.7451,80.9267,150801.0
2019-03-20 09:30:00,84.57,84.61,84.07,84.5,25440.0,80.8311,80.8693,80.3532,80.7642,25440.0
2019-03-20 10:00:00,84.47,84.58,84.42,84.54,32243.0,80.7355,80.8407,80.6877,80.8024,32243.0
2019-03-20 10:30:00,84.55,84.62,84.5,84.52,21135.0,80.812,80.8789,80.7642,80.7833,21135.0
2019-03-20 11:00:00,84.53,84.64,84.47,84.6,38084.0,80.7929,80.898,80.7355,80.8598,38084.0
2019-03-20 11:30:00,84.63,84.66,84.48,84.48,13048.0,80.8885,80.9171,80.7451,80.7451,13048.0
2019-03-20 12:00:00,84.49,84.54,84.45,84.5,16644.0,80.7546,80.8024,80.7164,80.7642,16644.0
2019-03-20 12:30:00,84.48,84.49,84.32,84.45,16466.0,80.7451,80.7546,80.5922,80.7164,16466.0
2019-03-20 13:00:00,84.45,84.49,84.39,84.44,11727.0,80.7164,80.7546,80.6591,80.7069,11727.0
2019-03-20 13:30:00,84.42,84.5,84.42,84.5,12162.0,80.6877,80.7642,80.6877,80.7642,12162.0
2019-03-20 14:00:00,84.51,85.0,84.51,84.71,54164.0,80.7738,81.2421,80.7738,80.9649,54164.0
2019-03-20 14:30:00,84.71,84.81,84.61,84.65,36292.0,80.9649,81.0605,80.8693,80.9076,36292.0
2019-03-20 15:00:00,84.69,84.69,84.46,84.5,40254.0,80.9458,80.9458,80.726,80.7642,40254.0
2019-03-20 15:30:00,84.5,84.51,84.31,84.37,77967.0,80.7642,80.7738,80.5826,80.6399,77967.0
2019-03-21 09:30:00,84.2,84.52,84.03,84.46,40444.0,80.4775,80.7833,80.315,80.726,40444.0
2019-03-21 10:00:00,84.5,84.65,84.49,84.49,33650.0,80.7642,80.9076,80.7546,80.7546,33650.0
2019-03-21 10:30:00,84.46,84.51,84.42,84.5,67437.0,80.726,80.7738,80.6877,80.7642,67437.0
2019-03-21 11:00:00,84.5,84.62,84.43,84.61,170388.0,80.7642,80.8789,80.6973,80.8693,170388.0
2019-03-21 11:30:00,84.61,85.07,84.6,85.03,40862.0,80.8693,81.309,80.8598,81.2708,40862.0
2019-03-21 12:00:00,85.06,85.1,85.0,85.0,11980.0,81.2994,81.3377,81.2421,81.2421,11980.0
2019-03-21 12:30:00,85.02,85.03,84.93,84.97,6802.0,81.2612,81.2708,81.1752,81.2134,6802.0
2019-03-21 13:00:00,84.97,85.0,84.93,84.97,12776.0,81.2134,81.2421,81.1752,81.2134,12776.0
2019-03-21 13:30:00,84.97,85.01,84.9,84.95,32516.0,81.2134,81.2517,81.1465,81.1943,32516.0
2019-03-21 14:00:00,84.98,85.02,84.93,84.98,31626.0,81.223,81.2612,81.1752,81.223,31626.0
2019-03-21 14:30:00,84.98,85.13,84.98,85.09,15212.0,81.223,81.3663,81.223,81.3281,15212.0
2019-03-21 15:00:00,85.06,85.22,85.05,85.16,22776.0,81.2994,81.4524,81.2899,81.395,22776.0
2019-03-21 15:30:00,85.16,85.26,85.15,85.22,61836.0,81.395,81.4906,81.3855,81.4524,61836.0
2019-03-22 09:30:00,85.22,85.22,84.84,84.96,40795.0,81.4524,81.4524,81.0892,81.2039,40795.0
2019-03-22 10:00:00,84.97,85.3,84.93,84.95,63871.0,81.2134,81.5288,81.1752,81.1943,63871.0
2019-03-22 10:30:00,84.97,85.35,84.93,85.2,20167.0,81.2134,81.5766,81.1752,81.4333,20167.0
2019-03-22 11:00:00,85.19,85.37,85.18,85.18,21787.0,81.4237,81.5957,81.4141,81.4141,21787.0
2019-03-22 11:30:00,85.17,85.17,85.01,85.11,16389.0,81.4046,81.4046,81.2517,81.3472,16389.0
2019-03-22 12:00:00,85.09,85.22,85.09,85.17,22782.0,81.3281,81.4524,81.3281,81.4046,22782.0
2019-03-22 12:30:00,85.18,85.2,84.92,84.94,16569.0,81.4141,81.4333,81.1656,81.1847,16569.0
2019-03-22 13:00:00,84.97,85.06,84.95,85.06,12918.0,81.2134,81.2994,81.1943,81.2994,12918.0
2019-03-22 13:30:00,85.07,85.19,85.07,85.08,20021.0,81.309,81.4237,81.309,81.3186,20021.0
2019-03-22 14:00:00,85.13,85.33,85.12,85.3,27113.0,81.3663,81.5575,81.3568,81.5288,27113.0
2019-03-22 14:30:00,85.28,85.64,85.23,85.58,34620.0,81.5097,81.8538,81.4619,81.7965,34620.0
2019-03-22 15:00:00,85.59,85.59,85.49,85.5,26507.0,81.806,81.806,81.7104,81.72,26507.0
2019-03-22 15:30:00,85.5,85.53,85.28,85.32,74635.0,81.72,81.7487,81.5097,81.5479,74635.0
2019-03-25 09:30:00,85.55,85.77,85.4,85.73,37340.0,81.7678,81.9781,81.6244,81.9398,37340.0
2019-03-25 10:00:00,85.74,85.83,85.67,85.8,45625.0,81.9494,82.0354,81.8825,82.0067,45625.0
2019-03-25 10:30:00,85.79,86.32,85.79,86.2,63221.0,81.9972,82.5037,81.9972,82.389,63221.0
2019-03-25 11:00:00,86.19,86.38,86.18,86.34,39881.0,82.3795,82.5611,82.3699,82.5229,39881.0
2019-03-25 11:30:00,86.34,86.43,86.18,86.2,43783.0,82.5229,82.6089,82.3699,82.389,43783.0
2019-03-25 12:00:00,86.2,86.35,86.08,86.28,27805.0,82.389,82.5324,82.2743,82.4655,27805.0
2019-03-25 12:30:00,86.28,86.29,86.1,86.25,23612.0,82.4655,82.4751,82.2935,82.4368,23612.0
2019-03-25 13:00:00,86.26,86.36,86.14,86.2,39363.0,82.4464,82.542,82.3317,82.389,39363.0
2019-03-25 13:30:00,86.19,86.23,86.03,86.07,29646.0,82.3795,82.4177,82.2266,82.2648,29646.0
2019-03-25 14:00:00,86.07,86.16,86.0,86.03,22217.0,82.2648,82.3508,82.1979,82.2266,22217.0
2019-03-25 14:30:00,86.02,86.22,86.02,86.22,27391.0,82.217,82.4082,82.217,82.4082,27391.0
2019-03-25 15:00:00,86.21,86.4,86.18,86.37,41419.0,82.3986,82.5802,82.3699,82.5515,41419.0
2019-03-25 15:30:00,86.37,86.45,86.28,86.34,157800.0,82.5515,82.628,82.4655,82.5229,157800.0
2019-03-26 09:30:00,87.11,88.0,87.11,87.9,317265.0,83.2588,84.1095,83.2588,84.0139,317265.0
2019-03-26 10:00:00,87.93,87.93,87.59,87.63,126311.0,84.0426,84.0426,83.7176,83.7558,126311.0
2019-03-26 10:30:00,87.65,87.65,87.29,87.46,118718.0,83.7749,83.7749,83.4309,83.5933,118718.0
2019-03-26 11:00:00,87.47,87.6,87.41,87.56,37903.0,83.6029,83.7271,83.5455,83.6889,37903.0
2019-03-26 11:30:00,87.56,87.75,87.47,87.51,46550.0,83.6889,83.8705,83.6029,83.6411,46550.0
2019-03-26 12:00:00,87.52,87.59,87.44,87.45,23392.0,83.6507,83.7176,83.5742,83.5838,23392.0
2019-03-26 12:30:00,87.46,87.6,87.45,87.53,151274.0,83.5933,83.7271,83.5838,83.6602,151274.0
2019-03-26 13:00:00,87.53,87.87,87.5,87.82,56641.0,83.6602,83.9852,83.6316,83.9374,56641.0
2019-03-26 13:30:00,87.82,87.98,87.81,87.91,49670.0,83.9374,84.0903,83.9279,84.0234,49670.0
2019-03-26 14:00:00,87.9,88.08,87.82,87.88,162805.0,84.0139,84.1859,83.9374,83.9948,162805.0
2019-03-26 14:30:00,87.88,87.88,87.56,87.6,101668.0,83.9948,83.9948,83.6889,83.7271,101668.0
2019-03-26 15:00:00,87.6,87.87,87.6,87.79,51366.0,83.7271,83.9852,83.7271,83.9087,51366.0
2019-03-26 15:30:00,87.78,87.89,87.69,87.82,151326.0,83.8992,84.0043,83.8132,83.9374,151326.0
2019-03-27 09:30:00,87.87,88.55,87.87,88.53,94081.0,83.9852,84.6351,83.9852,84.616,94081.0
2019-03-27 10:00:00,88.55,88.77,88.46,88.7,108135.0,84.6351,84.8454,84.5491,84.7785,108135.0
2019-03-27 10:30:00,88.67,88.74,88.06,88.09,108701.0,84.7498,84.8167,84.1668,84.1955,108701.0
2019-03-27 11:00:00,88.11,88.27,87.93,88.11,190338.0,84.2146,84.3675,84.0426,84.2146,190338.0
2019-03-27 11:30:00,88.1,88.29,88.0,88.11,85315.0,84.205,84.3866,84.1095,84.2146,85315.0
2019-03-27 12:00:00,88.11,88.17,88.06,88.13,74356.0,84.2146,84.2719,84.1668,84.2337,74356.0
2019-03-27 12:30:00,88.13,88.2,88.09,88.12,22927.0,84.2337,84.3006,84.1955,84.2242,22927.0
2019-03-27 13:00:00,88.12,88.32,87.95,88.27,36037.0,84.2242,84.4153,84.0617,84.3675,36037.0
2019-03-27 13:30:00,88.28,88.35,88.18,88.25,75366.0,84.3771,84.444,84.2815,84.3484,75366.0
2019-03-27 14:00:00,88.24,88.31,88.11,88.13,48174.0,84.3389,84.4058,84.2146,84.2337,48174.0
2019-03-27 14:30:00,88.13,88.19,88.06,88.07,36037.0,84.2337,84.2911,84.1668,84.1764,36037.0
2019-03-27 15:00:00,88.07,88.22,87.99,88.14,54983.0,84.1764,84.3197,84.0999,84.2433,54983.0
2019-03-27 15:30:00,88.15,88.27,88.12,88.24,189493.0,84.2528,84.3675,84.2242,84.3389,189493.0
2019-03-28 09:30:00,88.24,88.87,88.2,88.75,115840.0,84.3389,84.941,84.3006,84.8263,115840.0
2019-03-28 10:00:00,88.76,88.93,88.67,88.8,50524.0,84.8359,84.9983,84.7498,84.8741,50524.0
2019-03-28 10:30:00,88.79,88.85,88.54,88.56,62601.0,84.8645,84.9219,84.6256,84.6447,62601.0
2019-03-28 11:00:00,88.57,88.7,88.34,88.34,220978.0,84.6543,84.7785,84.4344,84.4344,220978.0
2019-03-28 11:30:00,88.36,88.49,88.31,88.42,42362.0,84.4535,84.5778,84.4058,84.5109,42362.0
2019-03-28 12:00:00,88.42,88.66,88.42,88.59,95627.0,84.5109,84.7403,84.5109,84.6734,95627.0
2019-03-28 12:30:00,88.59,88.71,88.58,88.7,40397.0,84.6734,84.7881,84.6638,84.7785,40397.0
2019-03-28 13:00:00,88.7,88.98,88.69,88.89,52492.0,84.7785,85.0461,84.769,84.9601,52492.0
2019-03-28 13:30:00,88.88,89.04,88.85,89.01,36232.0,84.9506,85.1035,84.9219,85.0748,36232.0
2019-03-28 14:00:00,89.0,89.06,88.95,88.97,34281.0,85.0653,85.1226,85.0175,85.0366,34281.0
2019-03-28 14:30:00,88.97,88.97,88.72,88.72,60167.0,85.0366,85.0366,84.7976,84.7976,60167.0
2019-03-28 15:00:00,88.72,88.82,88.62,88.7,53654.0,84.7976,84.8932,84.7021,84.7785,53654.0
2019-03-28 15:30:00,88.72,88.79,88.64,88.73,103615.0,84.7976,84.8645,84.7212,84.8072,103615.0
2019-03-29 09:30:00,89.18,89.18,88.39,88.48,32495.0,85.2373,85.2373,84.4822,84.5682,32495.0
2019-03-29 10:00:00,88.52,88.67,88.5,88.65,44949.0,84.6065,84.7498,84.5874,84.7307,44949.0
2019-03-29 10:30:00,88.66,88.73,88.32,88.45,35079.0,84.7403,84.8072,84.4153,84.5396,35079.0
2019-03-29 11:00:00,88.47,88.64,88.45,88.63,44922.0,84.5587,84.7212,84.5396,84.7116,44922.0
2019-03-29 11:30:00,88.66,88.72,88.5,88.68,58124.0,84.7403,84.7976,84.5874,84.7594,58124.0
2019-03-29 12:00:00,88.68,88.68,88.58,88.61,39681.0,84.7594,84.7594,84.6638,84.6925,39681.0
2019-03-29 12:30:00,88.62,88.8,88.62,88.75,26536.0,84.7021,84.8741,84.7021,84.8263,26536.0
2019-03-29 13:00:00,88.75,88.76,88.55,88.6,21714.0,84.8263,84.8359,84.6351,84.6829,21714.0
2019-03-29 13:30:00,88.61,88.65,88.51,88.59,12737.0,84.6925,84.7307,84.5969,84.6734,12737.0
2019-03-29 14:00:00,88.59,88.75,88.57,88.7,24365.0,84.6734,84.8263,84.6543,84.7785,24365.0
2019-03-29 14:30:00,88.69,88.84,88.65,88.75,22908.0,84.769,84.9123,84.7307,84.8263,22908.0
2019-03-29 15:00:00,88.75,88.8,88.66,88.71,18416.0,84.8263,84.8741,84.7403,84.7881,18416.0
2019-03-29 15:30:00,88.71,88.8,88.55,88.59,103090.0,84.7881,84.8741,84.6351,84.6734,103090.0
2019-04-01 09:30:00,88.9,89.0,87.98,87.98,29953.0,84.9697,85.0653,84.0903,84.0903,29953.0
2019-04-01 10:00:00,87.98,88.04,87.28,87.3,62682.0,84.0903,84.1477,83.4213,83.4404,62682.0
2019-04-01 10:30:00,87.26,87.42,87.0,87.33,75493.0,83.4022,83.5551,83.1537,83.4691,75493.0
2019-04-01 11:00:00,87.33,87.38,87.12,87.22,31970.0,83.4691,83.5169,83.2684,83.3639,31970.0
2019-04-01 11:30:00,87.21,87.4,87.16,87.28,27916.0,83.3544,83.536,83.3066,83.4213,27916.0
2019-04-01 12:00:00,87.28,87.35,87.18,87.19,27229.0,83.4213,83.4882,83.3257,83.3353,27229.0
2019-04-01 12:30:00,87.19,87.37,87.17,87.37,18909.0,83.3353,83.5073,83.3162,83.5073,18909.0
2019-04-01 13:00:00,87.35,87.36,87.13,87.21,26621.0,83.4882,83.4978,83.2779,83.3544,26621.0
2019-04-01 13:30:00,87.22,87.28,87.17,87.27,21458.0,83.3639,83.4213,83.3162,83.4117,21458.0
2019-04-01 14:00:00,87.27,87.42,87.25,87.3,36187.0,83.4117,83.5551,83.3926,83.4404,36187.0
2019-04-01 14:30:00,87.3,87.58,87.29,87.47,37936.0,83.4404,83.708,83.4309,83.6029,37936.0
2019-04-01 15:00:00,87.45,87.57,87.42,87.55,40204.0,83.5838,83.6985,83.5551,83.6794,40204.0
2019-04-01 15:30:00,87.55,87.68,87.48,87.65,125183.0,83.6794,83.8036,83.6125,83.7749,125183.0
2019-04-02 09:30:00,87.81,87.81,87.19,87.27,27147.0,83.9279,83.9279,83.3353,83.4117,27147.0
2019-04-02 10:00:00,87.27,87.45,87.23,87.43,26161.0,83.4117,83.5838,83.3735,83.5647,26161.0
2019-04-02 10:30:00,87.43,87.45,87.27,87.42,28542.0,83.5647,83.5838,83.4117,83.5551,28542.0
2019-04-02 11:00:00,87.42,87.43,87.2,87.24,23053.0,83.5551,83.5647,83.3448,83.3831,23053.0
2019-04-02 11:30:00,87.23,87.25,86.98,87.03,40290.0,83.3735,83.3926,83.1346,83.1823,40290.0
2019-04-02 12:00:00,87.02,87.02,86.84,86.89,43593.0,83.1728,83.1728,83.0007,83.0485,43593.0
2019-04-02 12:30:00,86.91,86.95,86.83,86.84,20991.0,83.0677,83.1059,82.9912,83.0007,20991.0
2019-04-02 13:00:00,86.85,86.96,86.83,86.93,22774.0,83.0103,83.1154,82.9912,83.0868,22774.0
2019-04-02 13:30:00,86.92,87.02,86.87,86.99,18536.0,83.0772,83.1728,83.0294,83.1441,18536.0
2019-04-02 14:00:00,86.99,87.06,86.95,87.02,34923.0,83.1441,83.211,83.1059,83.1728,34923.0
2019-04-02 14:30:00,87.03,87.13,87.03,87.07,32785.0,83.1823,83.2779,83.1823,83.2206,32785.0
2019-04-02 15:00:00,87.07,87.31,87.06,87.28,35844.0,83.2206,83.45,83.211,83.4213,35844.0
2019-04-02 15:30:00,87.28,87.32,87.18,87.29,100645.0,83.4213,83.4595,83.3257,83.4309,100645.0
2019-04-03 09:30:00,87.59,87.85,87.12,87.22,85350.0,83.7176,83.9661,83.2684,83.3639,85350.0
2019-04-03 10:00:00,87.24,87.79,87.22,87.71,131221.0,83.3831,83.9087,83.3639,83.8323,131221.0
2019-04-03 10:30:00,87.72,88.02,87.68,87.99,23406.0,83.8418,84.1286,83.8036,84.0999,23406.0
2019-04-03 11:00:00,88.03,88.09,87.86,87.91,14546.0,84.1381,84.1955,83.9757,84.0234,14546.0
2019-04-03 11:30:00,87.9,88.02,87.86,87.98,13273.0,84.0139,84.1286,83.9757,84.0903,13273.0
2019-04-03 12:00:00,87.96,88.05,87.87,88.01,29168.0,84.0712,84.1573,83.9852,84.119,29168.0
2019-04-03 12:30:00,88.0,88.18,87.95,88.18,35974.0,84.1095,84.2815,84.0617,84.2815,35974.0
2019-04-03 13:00:00,88.18,88.34,88.14,88.26,27308.0,84.2815,84.4344,84.2433,84.358,27308.0
2019-04-03 13:30:00,88.26,88.29,88.19,88.2,16152.0,84.358,84.3866,84.2911,84.3006,16152.0
2019-04-03 14:00:00,88.2,88.21,87.99,88.0,17789.0,84.3006,84.3102,84.0999,84.1095,17789.0
2019-04-03 14:30:00,88.01,88.13,87.97,88.08,22722.0,84.119,84.2337,84.0808,84.1859,22722.0
2019-04-03 15:00:00,88.06,88.16,87.96,88.02,50498.0,84.1668,84.2624,84.0712,84.1286,50498.0
2019-04-03 15:30:00,88.03,88.26,87.95,88.26,116836.0,84.1381,84.358,84.0617,84.358,116836.0
2019-04-04 09:30:00,88.47,88.59,88.07,88.09,47126.0,84.5587,84.6734,84.1764,84.1955,47126.0
2019-04-04 10:00:00,88.11,88.15,87.95,87.97,33680.0,84.2146,84.2528,84.0617,84.0808,33680.0
2019-04-04 10:30:00,87.98,88.19,87.84,88.11,16665.0,84.0903,84.2911,83.9565,84.2146,16665.0
2019-04-04 11:00:00,88.11,88.11,87.83,87.99,18198.0,84.2146,84.2146,83.947,84.0999,18198.0
2019-04-04 11:30:00,87.95,87.98,87.89,87.89,12868.0,84.0617,84.0903,84.0043,84.0043,12868.0
2019-04-04 12:00:00,87.89,87.93,87.82,87.87,30180.0,84.0043,84.0426,83.9374,83.9852,30180.0
2019-04-04 12:30:00,87.84,87.85,87.7,87.77,21146.0,83.9565,83.9661,83.8227,83.8896,21146.0
2019-04-04 13:00:00,87.79,87.88,87.77,87.81,10917.0,83.9087,83.9948,83.8896,83.9279,10917.0
2019-04-04 13:30:00,87.8,87.82,87.63,87.65,15162.0,83.9183,83.9374,83.7558,83.7749,15162.0
2019-04-04 14:00:00,87.68,87.77,87.64,87.72,20093.0,83.8036,83.8896,83.7654,83.8418,20093.0
2019-04-04 14:30:00,87.73,87.79,87.69,87.73,22474.0,83.8514,83.9087,83.8132,83.8514,22474.0
2019-04-04 15:00:00,87.73,87.74,87.5,87.5,63272.0,83.8514,83.861,83.6316,83.6316,63272.0
2019-04-04 15:30:00,87.52,87.75,87.46,87.64,116322.0,83.6507,83.8705,83.5933,83.7654,116322.0
2019-04-05 09:30:00,87.66,87.97,87.48,87.69,16059.0,83.7845,84.0808,83.6125,83.8132,16059.0
2019-04-05 10:00:00,87.7,87.98,87.7,87.93,17677.0,83.8227,84.0903,83.8227,84.0426,17677.0
2019-04-05 10:30:00,87.94,88.07,87.86,87.87,15238.0,84.0521,84.1764,83.9757,83.9852,15238.0
2019-04-05 11:00:00,87.87,88.11,87.85,88.0,16655.0,83.9852,84.2146,83.9661,84.1095,16655.0
2019-04-05 11:30:00,87.99,87.99,87.76,87.76,13042.0,84.0999,84.0999,83.8801,83.8801,13042.0
2019-04-05 12:00:00,87.76,87.82,87.72,87.75,6866.0,83.8801,83.9374,83.8418,83.8705,6866.0
2019-04-05 12:30:00,87.74,87.76,87.6,87.61,18557.0,83.861,83.8801,83.7271,83.7367,18557.0
2019-04-05 13:00:00,87.62,87.72,87.57,87.67,15526.0,83.7463,83.8418,83.6985,83.7941,15526.0
2019-04-05 13:30:00,87.68,87.74,87.53,87.66,78389.0,83.8036,83.861,83.6602,83.7845,78389.0
2019-04-05 14:00:00,87.65,87.65,87.45,87.5,17308.0,83.7749,83.7749,83.5838,83.6316,17308.0
2019-04-05 14:30:00,87.5,87.55,87.45,87.55,18959.0,83.6316,83.6794,83.5838,83.6794,18959.0
2019-04-05 15:00:00,87.54,87.66,87.46,87.57,35678.0,83.6698,83.7845,83.5933,83.6985,35678.0
2019-04-05 15:30:00,87.59,87.87,87.56,87.86,71181.0,83.7176,83.9852,83.6889,83.9757,71181.0
2019-04-08 09:30:00,87.51,87.6,86.97,87.13,37693.0,83.6411,83.7271,83.125,83.2779,37693.0
2019-04-08 10:00:00,87.15,87.42,87.1,87.18,20217.0,83.297,83.5551,83.2493,83.3257,20217.0
2019-04-08 10:30:00,87.19,87.41,87.19,87.27,43851.0,83.3353,83.5455,83.3353,83.4117,43851.0
2019-04-08 11:00:00,87.26,87.52,87.21,87.47,18644.0,83.4022,83.6507,83.3544,83.6029,18644.0
2019-04-08 11:30:00,87.48,87.55,87.44,87.48,45025.0,83.6125,83.6794,83.5742,83.6125,45025.0
2019-04-08 12:00:00,87.46,87.46,87.3,87.45,11047.0,83.5933,83.5933,83.4404,83.5838,11047.0
2019-04-08 12:30:00,87.44,87.67,87.4,87.59,11710.0,83.5742,83.7941,83.536,83.7176,11710.0
2019-04-08 13:00:00,87.6,87.71,87.57,87.68,9775.0,83.7271,83.8323,83.6985,83.8036,9775.0
2019-04-08 13:30:00,87.69,87.73,87.63,87.73,15191.0,83.8132,83.8514,83.7558,83.8514,15191.0
2019-04-08 14:00:00,87.72,87.73,87.65,87.7,10603.0,83.8418,83.8514,83.7749,83.8227,10603.0
2019-04-08 14:30:00,87.71,87.76,87.66,87.7,8665.0,83.8323,83.8801,83.7845,83.8227,8665.0
2019-04-08 15:00:00,87.72,87.73,87.63,87.72,14038.0,83.8418,83.8514,83.7558,83.8418,14038.0
2019-04-08 15:30:00,87.7,87.83,87.65,87.76,80126.0,83.8227,83.947,83.7749,83.8801,80126.0
2019-04-09 09:30:00,87.99,87.99,87.35,87.5,33050.0,84.0999,84.0999,83.4882,83.6316,33050.0
2019-04-09 10:00:00,87.45,87.78,87.45,87.61,18836.0,83.5838,83.8992,83.5838,83.7367,18836.0
2019-04-09 10:30:00,87.68,87.73,87.42,87.7,19948.0,83.8036,83.8514,83.5551,83.8227,19948.0
2019-04-09 11:00:00,87.75,87.9,87.71,87.79,10535.0,83.8705,84.0139,83.8323,83.9087,10535.0
2019-04-09 11:30:00,87.77,87.81,87.67,87.71,18884.0,83.8896,83.9279,83.7941,83.8323,18884.0
2019-04-09 12:00:00,87.72,87.77,87.7,87.75,10175.0,83.8418,83.8896,83.8227,83.8705,10175.0
2019-04-09 12:30:00,87.76,87.76,87.68,87.7,13410.0,83.8801,83.8801,83.8036,83.8227,13410.0
2019-04-09 13:00:00,87.69,87.71,87.67,87.7,10969.0,83.8132,83.8323,83.7941,83.8227,10969.0
2019-04-09 13:30:00,87.7,87.76,87.65,87.69,11843.0,83.8227,83.8801,83.7749,83.8132,11843.0
2019-04-09 14:00:00,87.67,87.69,87.63,87.67,17090.0,83.7941,83.8132,83.7558,83.7941,17090.0
2019-04-09 14:30:00,87.7,87.72,87.63,87.72,20237.0,83.8227,83.8418,83.7558,83.8418,20237.0
2019-04-09 15:00:00,87.73,87.76,87.71,87.75,22186.0,83.8514,83.8801,83.8323,83.8705,22186.0
2019-04-09 15:30:00,87.74,87.78,87.62,87.71,83895.0,83.861,83.8992,83.7463,83.8323,83895.0
2019-04-10 09:30:00,87.64,88.03,87.53,88.02,15223.0,83.7654,84.1381,83.6602,84.1286,15223.0
2019-04-10 10:00:00,88.01,88.12,87.77,88.11,14299.0,84.119,84.2242,83.8896,84.2146,14299.0
2019-04-10 10:30:00,88.15,88.23,88.03,88.16,9954.0,84.2528,84.3293,84.1381,84.2624,9954.0
2019-04-10 11:00:00,88.15,88.28,88.06,88.23,72433.0,84.2528,84.3771,84.1668,84.3293,72433.0
2019-04-10 11:30:00,88.28,88.35,88.14,88.26,15600.0,84.3771,84.444,84.2433,84.358,15600.0
2019-04-10 12:00:00,88.29,88.32,88.21,88.32,15520.0,84.3866,84.4153,84.3102,84.4153,15520.0
2019-04-10 12:30:00,88.34,88.38,88.28,88.34,25756.0,84.4344,84.4727,84.3771,84.4344,25756.0
2019-04-10 13:00:00,88.33,88.46,88.29,88.45,16205.0,84.4249,84.5491,84.3866,84.5396,16205.0
2019-04-10 13:30:00,88.45,88.5,88.37,88.37,16153.0,84.5396,84.5874,84.4631,84.4631,16153.0
2019-04-10 14:00:00,88.35,88.35,88.19,88.24,24435.0,84.444,84.444,84.2911,84.3389,24435.0
2019-04-10 14:30:00,88.24,88.28,88.19,88.25,15076.0,84.3389,84.3771,84.2911,84.3484,15076.0
2019-04-10 15:00:00,88.26,88.31,88.21,88.26,23532.0,84.358,84.4058,84.3102,84.358,23532.0
2019-04-10 15:30:00,88.28,88.38,88.23,88.36,81362.0,84.3771,84.4727,84.3293,84.4535,81362.0
2019-04-11 09:30:00,86.72,86.89,85.46,86.02,243709.0,82.8861,83.0485,81.6818,82.217,243709.0
2019-04-11 10:00:00,86.03,86.48,85.96,86.37,110473.0,82.2266,82.6567,82.1597,82.5515,110473.0
2019-04-11 10:30:00,86.38,87.01,86.21,86.95,48541.0,82.5611,83.1632,82.3986,83.1059,48541.0
2019-04-11 11:00:00,86.98,87.15,86.81,87.08,72474.0,83.1346,83.297,82.9721,83.2301,72474.0
2019-04-11 11:30:00,87.04,87.09,86.82,86.84,44532.0,83.1919,83.2397,82.9816,83.0007,44532.0
2019-04-11 12:00:00,86.85,87.01,86.82,86.94,29150.0,83.0103,83.1632,82.9816,83.0963,29150.0
2019-04-11 12:30:00,86.93,87.2,86.91,87.1,32161.0,83.0868,83.3448,83.0677,83.2493,32161.0
2019-04-11 13:00:00,87.08,87.17,87.04,87.16,20333.0,83.2301,83.3162,83.1919,83.3066,20333.0
2019-04-11 13:30:00,87.15,87.16,87.0,87.11,53094.0,83.297,83.3066,83.1537,83.2588,53094.0
2019-04-11 14:00:00,87.1,87.14,86.99,86.99,37731.0,83.2493,83.2875,83.1441,83.1441,37731.0
2019-04-11 14:30:00,86.98,87.26,86.97,87.24,44843.0,83.1346,83.4022,83.125,83.3831,44843.0
2019-04-11 15:00:00,87.25,87.43,87.21,87.37,71563.0,83.3926,83.5647,83.3544,83.5073,71563.0
2019-04-11 15:30:00,87.38,87.5,87.32,87.43,140769.0,83.5169,83.6316,83.4595,83.5647,140769.0
2019-04-12 09:30:00,87.86,87.93,87.67,87.73,30158.0,83.9757,84.0426,83.7941,83.8514,30158.0
2019-04-12 10:00:00,87.73,87.78,87.49,87.5,37078.0,83.8514,83.8992,83.622,83.6316,37078.0
2019-04-12 10:30:00,87.51,87.52,87.28,87.34,30685.0,83.6411,83.6507,83.4213,83.4786,30685.0
2019-04-12 11:00:00,87.34,87.48,87.32,87.34,80762.0,83.4786,83.6125,83.4595,83.4786,80762.0
2019-04-12 11:30:00,87.35,87.41,87.1,87.15,29511.0,83.4882,83.5455,83.2493,83.297,29511.0
2019-04-12 12:00:00,87.15,87.34,87.12,87.29,27485.0,83.297,83.4786,83.2684,83.4309,27485.0
2019-04-12 12:30:00,87.3,87.55,87.3,87.52,31071.0,83.4404,83.6794,83.4404,83.6507,31071.0
2019-04-12 13:00:00,87.56,87.75,87.52,87.7,23890.0,83.6889,83.8705,83.6507,83.8227,23890.0
2019-04-12 13:30:00,87.68,87.7,87.58,87.69,15719.0,83.8036,83.8227,83.708,83.8132,15719.0
2019-04-12 14:00:00,87.68,87.9,87.68,87.86,15152.0,83.8036,84.0139,83.8036,83.9757,15152.0
2019-04-12 14:30:00,87.86,87.93,87.81,87.83,17773.0,83.9757,84.0426,83.9279,83.947,17773.0
2019-04-12 15:00:00,87.83,87.91,87.75,87.89,20294.0,83.947,84.0234,83.8705,84.0043,20294.0
2019-04-12 15:30:00,87.89,88.12,87.86,88.02,97976.0,84.0043,84.2242,83.9757,84.1286,97976.0
2019-04-15 09:30:00,88.41,89.12,88.36,88.86,90361.0,84.5013,85.1799,84.4535,84.9314,90361.0
2019-04-15 10:00:00,88.9,88.93,88.57,88.58,44688.0,84.9697,84.9983,84.6543,84.6638,44688.0
2019-04-15 10:30:00,88.6,88.64,88.44,88.57,61253.0,84.6829,84.7212,84.53,84.6543,61253.0
2019-04-15 11:00:00,88.57,88.86,88.56,88.77,47940.0,84.6543,84.9314,84.6447,84.8454,47940.0
2019-04-15 11:30:00,88.75,88.93,88.73,88.9,22977.0,84.8263,84.9983,84.8072,84.9697,22977.0
2019-04-15 12:00:00,88.9,89.07,88.83,89.0,35162.0,84.9697,85.1322,84.9028,85.0653,35162.0
2019-04-15 12:30:00,89.0,89.16,88.99,89.04,15965.0,85.0653,85.2182,85.0557,85.1035,15965.0
2019-04-15 13:00:00,89.03,89.06,88.99,89.04,16232.0,85.0939,85.1226,85.0557,85.1035,16232.0
2019-04-15 13:30:00,89.05,89.08,88.97,89.05,16206.0,85.113,85.1417,85.0366,85.113,16206.0
2019-04-15 14:00:00,89.04,89.08,88.87,88.89,25531.0,85.1035,85.1417,84.941,84.9601,25531.0
2019-04-15 14:30:00,88.89,88.91,88.81,88.91,26685.0,84.9601,84.9792,84.8837,84.9792,26685.0
2019-04-15 15:00:00,88.93,88.98,88.88,88.94,16217.0,84.9983,85.0461,84.9506,85.0079,16217.0
2019-04-15 15:30:00,88.94,89.11,88.92,89.05,92815.0,85.0079,85.1704,84.9888,85.113,92815.0
2019-04-16 09:30:00,89.41,89.41,88.51,88.98,89402.0,85.4571,85.4571,84.5969,85.0461,89402.0
2019-04-16 10:00:00,88.96,88.97,88.73,88.84,35901.0,85.027,85.0366,84.8072,84.9123,35901.0
2019-04-16 10:30:00,88.84,88.97,88.79,88.97,63102.0,84.9123,85.0366,84.8645,85.0366,63102.0
2019-04-16 11:00:00,88.97,89.09,88.93,88.93,35277.0,85.0366,85.1513,84.9983,84.9983,35277.0
2019-04-16 11:30:00,88.95,88.97,88.84,88.91,32979.0,85.0175,85.0366,84.9123,84.9792,32979.0
2019-04-16 12:00:00,88.91,88.93,88.8,88.85,20185.0,84.9792,84.9983,84.8741,84.9219,20185.0
2019-04-16 12:30:00,88.85,88.98,88.85,88.96,15959.0,84.9219,85.0461,84.9219,85.027,15959.0
2019-04-16 13:00:00,88.96,89.09,88.92,89.09,39211.0,85.027,85.1513,84.9888,85.1513,39211.0
2019-04-16 13:30:00,89.09,89.11,88.7,88.7,54901.0,85.1513,85.1704,84.7785,84.7785,54901.0
2019-04-16 14:00:00,88.72,88.82,88.6,88.71,21625.0,84.7976,84.8932,84.6829,84.7881,21625.0
2019-04-16 14:30:00,88.75,88.81,88.61,88.76,78853.0,84.8263,84.8837,84.6925,84.8359,78853.0
2019-04-16 15:00:00,88.74,88.77,88.65,88.72,34245.0,84.8167,84.8454,84.7307,84.7976,34245.0
2019-04-16 15:30:00,88.71,88.72,88.47,88.7,93512.0,84.7881,84.7976,84.5587,84.7785,93512.0
2019-04-17 09:30:00,89.0,89.1,88.35,88.36,26672.0,85.0653,85.1608,84.444,84.4535,26672.0
2019-04-17 10:00:00,88.35,88.59,88.3,88.4,58426.0,84.444,84.6734,84.3962,84.4918,58426.0
2019-04-17 10:30:00,88.38,88.39,87.98,88.0,66551.0,84.4727,84.4822,84.0903,84.1095,66551.0
2019-04-17 11:00:00,88.0,88.34,87.99,88.3,29834.0,84.1095,84.4344,84.0999,84.3962,29834.0
2019-04-17 11:30:00,88.28,88.31,88.16,88.25,75251.0,84.3771,84.4058,84.2624,84.3484,75251.0
2019-04-17 12:00:00,88.24,88.34,88.11,88.33,30154.0,84.3389,84.4344,84.2146,84.4249,30154.0
2019-04-17 12:30:00,88.32,88.33,88.13,88.18,18132.0,84.4153,84.4249,84.2337,84.2815,18132.0
2019-04-17 13:00:00,88.21,88.22,88.06,88.07,18019.0,84.3102,84.3197,84.1668,84.1764,18019.0
2019-04-17 13:30:00,88.07,88.21,88.07,88.11,16199.0,84.1764,84.3102,84.1764,84.2146,16199.0
2019-04-17 14:00:00,88.11,88.11,87.97,87.97,71967.0,84.2146,84.2146,84.0808,84.0808,71967.0
2019-04-17 14:30:00,87.98,88.31,87.98,88.3,32830.0,84.0903,84.4058,84.0903,84.3962,32830.0
2019-04-17 15:00:00,88.31,88.39,88.19,88.2,25918.0,84.4058,84.4822,84.2911,84.3006,25918.0
2019-04-17 15:30:00,88.2,88.3,88.07,88.21,99232.0,84.3006,84.3962,84.1764,84.3102,99232.0
2019-04-18 09:30:00,88.52,88.52,87.98,88.01,24646.0,84.6065,84.6065,84.0903,84.119,24646.0
2019-04-18 10:00:00,88.01,88.05,87.85,87.95,55806.0,84.119,84.1573,83.9661,84.0617,55806.0
2019-04-18 10:30:00,87.93,88.16,87.92,88.13,58754.0,84.0426,84.2624,84.033,84.2337,58754.0
2019-04-18 11:00:00,88.11,88.17,88.02,88.12,38014.0,84.2146,84.2719,84.1286,84.2242,38014.0
2019-04-18 11:30:00,88.12,88.24,87.97,88.23,59512.0,84.2242,84.3389,84.0808,84.3293,59512.0
2019-04-18 12:00:00,88.23,88.43,88.22,88.38,20354.0,84.3293,84.5205,84.3197,84.4727,20354.0
2019-04-18 12:30:00,88.39,88.45,88.32,88.37,17494.0,84.4822,84.5396,84.4153,84.4631,17494.0
2019-04-18 13:00:00,88.37,88.39,88.28,88.28,9009.0,84.4631,84.4822,84.3771,84.3771,9009.0
2019-04-18 13:30:00,88.3,88.59,88.3,88.41,12389.0,84.3962,84.6734,84.3962,84.5013,12389.0
2019-04-18 14:00:00,88.41,88.45,88.37,88.45,18921.0,84.5013,84.5396,84.4631,84.5396,18921.0
2019-04-18 14:30:00,88.44,88.44,88.31,88.32,67405.0,84.53,84.53,84.4058,84.4153,67405.0
2019-04-18 15:00:00,88.32,88.41,88.23,88.25,72567.0,84.4153,84.5013,84.3293,84.3484,72567.0
2019-04-18 15:30:00,88.24,88.57,88.22,88.54,199835.0,84.3389,84.6543,84.3197,84.6256,199835.0
2019-04-22 09:30:00,88.62,88.75,88.34,88.71,18680.0,84.7021,84.8263,84.4344,84.7881,18680.0
2019-04-22 10:00:00,88.71,88.81,88.65,88.76,22662.0,84.7881,84.8837,84.7307,84.8359,22662.0
2019-04-22 10:30:00,88.77,88.91,88.7,88.78,24827.0,84.8454,84.9792,84.7785,84.855,24827.0
2019-04-22 11:00:00,88.78,88.87,88.68,88.85,17282.0,84.855,84.941,84.7594,84.9219,17282.0
2019-04-22 11:30:00,88.88,88.9,88.71,88.76,22901.0,84.9506,84.9697,84.7881,84.8359,22901.0
2019-04-22 12:00:00,88.73,88.81,88.7,88.77,9307.0,84.8072,84.8837,84.7785,84.8454,9307.0
2019-04-22 12:30:00,88.76,88.76,88.66,88.73,7183.0,84.8359,84.8359,84.7403,84.8072,7183.0
2019-04-22 13:00:00,88.74,88.76,88.63,88.73,9610.0,84.8167,84.8359,84.7116,84.8072,9610.0
2019-04-22 13:30:00,88.73,88.9,88.73,88.85,15037.0,84.8072,84.9697,84.8072,84.9219,15037.0
2019-04-22 14:00:00,88.85,88.88,88.81,88.83,17373.0,84.9219,84.9506,84.8837,84.9028,17373.0
2019-04-22 14:30:00,88.83,88.85,88.72,88.83,25002.0,84.9028,84.9219,84.7976,84.9028,25002.0
2019-04-22 15:00:00,88.81,88.81,88.66,88.67,18034.0,84.8837,84.8837,84.7403,84.7498,18034.0
2019-04-22 15:30:00,88.66,88.85,88.66,88.8,96704.0,84.7403,84.9219,84.7403,84.8741,96704.0
2019-04-23 09:30:00,89.12,89.24,88.61,88.93,70457.0,85.1799,85.2946,84.6925,84.9983,70457.0
2019-04-23 10:00:00,88.94,89.28,88.93,89.25,32272.0,85.0079,85.3329,84.9983,85.3042,32272.0
2019-04-23 10:30:00,89.24,89.24,88.87,88.87,19941.0,85.2946,85.2946,84.941,84.941,19941.0
2019-04-23 11:00:00,88.86,89.03,88.82,88.99,41765.0,84.9314,85.0939,84.8932,85.0557,41765.0
2019-04-23 11:30:00,88.98,89.04,88.88,88.91,42163.0,85.0461,85.1035,84.9506,84.9792,42163.0
2019-04-23 12:00:00,88.9,89.05,88.88,89.0,70809.0,84.9697,85.113,84.9506,85.0653,70809.0
2019-04-23 12:30:00,89.0,89.04,88.93,88.96,47521.0,85.0653,85.1035,84.9983,85.027,47521.0
2019-04-23 13:00:00,88.97,88.98,88.89,88.93,52684.0,85.0366,85.0461,84.9601,84.9983,52684.0
2019-04-23 13:30:00,88.93,89.09,88.93,89.08,25745.0,84.9983,85.1513,84.9983,85.1417,25745.0
2019-04-23 14:00:00,89.08,89.2,88.99,89.2,36847.0,85.1417,85.2564,85.0557,85.2564,36847.0
2019-04-23 14:30:00,89.19,89.22,89.09,89.19,19083.0,85.2469,85.2755,85.1513,85.2469,19083.0
2019-04-23 15:00:00,89.18,89.19,89.07,89.11,20918.0,85.2373,85.2469,85.1322,85.1704,20918.0
2019-04-23 15:30:00,89.12,89.32,89.03,89.26,64999.0,85.1799,85.3711,85.0939,85.3138,64999.0
2019-04-24 09:30:00,89.64,90.09,89.12,89.51,42979.0,85.677,86.1071,85.1799,85.5527,42979.0
2019-04-24 10:00:00,89.43,89.89,89.27,89.62,117124.0,85.4762,85.9159,85.3233,85.6578,117124.0
2019-04-24 10:30:00,89.64,89.71,89.51,89.69,19237.0,85.677,85.7439,85.5527,85.7247,19237.0
2019-04-24 11:00:00,89.75,89.77,89.53,89.61,54421.0,85.7821,85.8012,85.5718,85.6483,54421.0
2019-04-24 11:30:00,89.58,89.63,89.48,89.54,25933.0,85.6196,85.6674,85.524,85.5814,25933.0
2019-04-24 12:00:00,89.54,89.59,89.39,89.45,26032.0,85.5814,85.6292,85.438,85.4954,26032.0
2019-04-24 12:30:00,89.45,89.56,89.42,89.42,30424.0,85.4954,85.6005,85.4667,85.4667,30424.0
2019-04-24 13:00:00,89.4,89.47,89.31,89.33,25687.0,85.4476,85.5145,85.3615,85.3807,25687.0
2019-04-24 13:30:00,89.32,89.39,89.23,89.34,40704.0,85.3711,85.438,85.2851,85.3902,40704.0
2019-04-24 14:00:00,89.33,89.48,89.32,89.4,32988.0,85.3807,85.524,85.3711,85.4476,32988.0
2019-04-24 14:30:00,89.4,89.55,89.4,89.4,31737.0,85.4476,85.5909,85.4476,85.4476,31737.0
2019-04-24 15:00:00,89.4,89.53,89.3,89.37,66892.0,85.4476,85.5718,85.352,85.4189,66892.0
2019-04-24 15:30:00,89.39,89.44,89.23,89.24,173599.0,85.438,85.4858,85.2851,85.2946,173599.0
2019-04-25 09:30:00,91.07,93.1,91.07,92.04,134145.0,87.0437,88.984,87.0437,87.9708,134145.0
2019-04-25 10:00:00,92.06,92.15,91.26,91.26,87298.0,87.99,88.076,87.2253,87.2253,87298.0
2019-04-25 10:30:00,91.26,91.57,91.17,91.28,64079.0,87.2253,87.5216,87.1393,87.2444,64079.0
2019-04-25 11:00:00,91.28,91.38,91.17,91.23,34932.0,87.2444,87.34,87.1393,87.1967,34932.0
2019-04-25 11:30:00,91.26,91.33,91.0,91.01,33016.0,87.2253,87.2922,86.9768,86.9864,33016.0
2019-04-25 12:00:00,91.03,91.07,90.55,90.55,54136.0,87.0055,87.0437,86.5467,86.5467,54136.0
2019-04-25 12:30:00,90.55,90.94,90.55,90.8,50632.0,86.5467,86.9195,86.5467,86.7857,50632.0
2019-04-25 13:00:00,90.79,90.89,90.63,90.73,35569.0,86.7761,86.8717,86.6232,86.7188,35569.0
2019-04-25 13:30:00,90.72,91.04,90.63,91.0,44562.0,86.7092,87.0151,86.6232,86.9768,44562.0
2019-04-25 14:00:00,90.99,91.4,90.95,91.21,84347.0,86.9673,87.3591,86.929,87.1775,84347.0
2019-04-25 14:30:00,91.22,91.36,91.14,91.27,41363.0,87.1871,87.3209,87.1106,87.2349,41363.0
2019-04-25 15:00:00,91.26,91.27,90.94,91.05,62905.0,87.2253,87.2349,86.9195,87.0246,62905.0
2019-04-25 15:30:00,91.06,91.26,90.98,91.1,208974.0,87.0342,87.2253,86.9577,87.0724,208974.0
2019-04-26 09:30:00,91.11,91.5,90.88,90.89,54442.0,87.082,87.4547,86.8621,86.8717,54442.0
2019-04-26 10:00:00,90.91,91.3,90.9,90.93,33309.0,86.8908,87.2636,86.8812,86.9099,33309.0
2019-04-26 10:30:00,90.94,91.27,90.93,91.19,29932.0,86.9195,87.2349,86.9099,87.1584,29932.0
2019-04-26 11:00:00,91.21,91.37,91.21,91.29,25114.0,87.1775,87.3305,87.1775,87.254,25114.0
2019-04-26 11:30:00,91.28,91.7,91.26,91.58,63362.0,87.2444,87.6459,87.2253,87.5312,63362.0
2019-04-26 12:00:00,91.55,91.57,91.43,91.51,51852.0,87.5025,87.5216,87.3878,87.4643,51852.0
2019-04-26 12:30:00,91.5,91.62,91.48,91.61,26118.0,87.4547,87.5694,87.4356,87.5599,26118.0
2019-04-26 13:00:00,91.6,91.61,91.49,91.54,45610.0,87.5503,87.5599,87.4452,87.493,45610.0
2019-04-26 13:30:00,91.53,91.71,91.53,91.67,20497.0,87.4834,87.6554,87.4834,87.6172,20497.0
2019-04-26 14:00:00,91.69,91.81,91.64,91.75,22432.0,87.6363,87.751,87.5885,87.6937,22432.0
2019-04-26 14:30:00,91.74,91.76,91.61,91.65,31427.0,87.6841,87.7032,87.5599,87.5981,31427.0
2019-04-26 15:00:00,91.65,91.87,91.62,91.81,59941.0,87.5981,87.8084,87.5694,87.751,59941.0
2019-04-26 15:30:00,91.81,91.92,91.74,91.78,174933.0,87.751,87.8562,87.6841,87.7223,174933.0
2019-04-29 09:30:00,92.14,92.25,91.47,91.84,43147.0,88.0664,88.1716,87.426,87.7797,43147.0
2019-04-29 10:00:00,91.86,91.86,91.55,91.74,24759.0,87.7988,87.7988,87.5025,87.6841,24759.0
2019-04-29 10:30:00,91.74,91.88,91.67,91.81,23200.0,87.6841,87.8179,87.6172,87.751,23200.0
2019-04-29 11:00:00,91.82,91.87,91.69,91.75,18885.0,87.7606,87.8084,87.6363,87.6937,18885.0
2019-04-29 11:30:00,91.76,91.91,91.75,91.82,23559.0,87.7032,87.8466,87.6937,87.7606,23559.0
2019-04-29 12:00:00,91.81,92.02,91.81,91.99,17278.0,87.751,87.9517,87.751,87.9231,17278.0
2019-04-29 12:30:00,91.99,92.12,91.93,92.07,18794.0,87.9231,88.0473,87.8657,87.9995,18794.0
2019-04-29 13:00:00,92.06,92.11,91.99,92.1,17171.0,87.99,88.0378,87.9231,88.0282,17171.0
2019-04-29 13:30:00,92.08,92.1,91.96,92.06,12247.0,88.0091,88.0282,87.8944,87.99,12247.0
2019-04-29 14:00:00,92.06,92.15,92.03,92.13,19713.0,87.99,88.076,87.9613,88.0569,19713.0
2019-04-29 14:30:00,92.13,92.23,92.11,92.23,26797.0,88.0569,88.1524,88.0378,88.1524,26797.0
2019-04-29 15:00:00,92.24,92.33,92.17,92.32,34621.0,88.162,88.248,88.0951,88.2385,34621.0
2019-04-29 15:30:00,92.33,92.35,92.12,92.23,65772.0,88.248,88.2671,88.0473,88.1524,65772.0
2019-04-30 09:30:00,92.43,92.43,91.94,91.96,22762.0,88.3436,88.3436,87.8753,87.8944,22762.0
2019-04-30 10:00:00,91.99,92.35,91.99,92.15,33614.0,87.9231,88.2671,87.9231,88.076,33614.0
2019-04-30 10:30:00,92.18,92.29,92.1,92.1,45769.0,88.1047,88.2098,88.0282,88.0282,45769.0
2019-04-30 11:00:00,92.11,92.33,92.07,92.25,44206.0,88.0378,88.248,87.9995,88.1716,44206.0
2019-04-30 11:30:00,92.25,92.45,92.25,92.37,30093.0,88.1716,88.3627,88.1716,88.2863,30093.0
2019-04-30 12:00:00,92.39,92.45,92.32,92.42,21913.0,88.3054,88.3627,88.2385,88.334,21913.0
2019-04-30 12:30:00,92.42,92.45,92.34,92.45,25396.0,88.334,88.3627,88.2576,88.3627,25396.0
2019-04-30 13:00:00,92.45,92.48,92.32,92.34,28774.0,88.3627,88.3914,88.2385,88.2576,28774.0
2019-04-30 13:30:00,92.33,92.58,92.31,92.55,25569.0,88.248,88.487,88.2289,88.4583,25569.0
2019-04-30 14:00:00,92.55,92.57,92.46,92.5,29109.0,88.4583,88.4774,88.3723,88.4105,29109.0
2019-04-30 14:30:00,92.5,92.75,92.5,92.75,54129.0,88.4105,88.6495,88.4105,88.6495,54129.0
2019-04-30 15:00:00,92.74,92.92,92.74,92.87,49734.0,88.6399,88.8119,88.6399,88.7642,49734.0
2019-04-30 15:30:00,92.87,92.94,92.74,92.77,175322.0,88.7642,88.8311,88.6399,88.6686,175322.0
2019-05-01 09:30:00,93.05,93.05,92.56,92.77,13297.0,88.9362,88.9362,88.4679,88.6686,13297.0
2019-05-01 10:00:00,92.76,92.79,92.6,92.6,20180.0,88.659,88.6877,88.5061,88.5061,20180.0
2019-05-01 10:30:00,92.6,92.8,92.56,92.6,42223.0,88.5061,88.6972,88.4679,88.5061,42223.0
2019-05-01 11:00:00,92.62,92.79,92.59,92.62,64094.0,88.5252,88.6877,88.4965,88.5252,64094.0
2019-05-01 11:30:00,92.63,92.76,92.5,92.5,18541.0,88.5348,88.659,88.4105,88.4105,18541.0
2019-05-01 12:00:00,92.51,92.52,92.33,92.42,47636.0,88.4201,88.4296,88.248,88.334,47636.0
2019-05-01 12:30:00,92.42,92.55,92.4,92.46,57481.0,88.334,88.4583,88.3149,88.3723,57481.0
2019-05-01 13:00:00,92.48,92.53,92.33,92.43,17047.0,88.3914,88.4392,88.248,88.3436,17047.0
2019-05-01 13:30:00,92.43,92.55,92.39,92.5,46035.0,88.3436,88.4583,88.3054,88.4105,46035.0
2019-05-01 14:00:00,92.51,92.81,92.49,92.64,24535.0,88.4201,88.7068,88.401,88.5443,24535.0
2019-05-01 14:30:00,92.67,92.71,92.23,92.41,22221.0,88.573,88.6112,88.1524,88.3245,22221.0
2019-05-01 15:00:00,92.38,92.43,92.2,92.24,53423.0,88.2958,88.3436,88.1238,88.162,53423.0
2019-05-01 15:30:00,92.23,92.3,91.91,91.94,127184.0,88.1524,88.2194,87.8466,87.8753,127184.0
2019-05-02 09:30:00,92.05,92.26,91.92,92.16,19517.0,87.9804,88.1811,87.8562,88.0855,19517.0
2019-05-02 10:00:00,92.17,92.2,92.01,92.01,30079.0,88.0951,88.1238,87.9422,87.9422,30079.0
2019-05-02 10:30:00,92.01,92.18,92.0,92.07,29144.0,87.9422,88.1047,87.9326,87.9995,29144.0
2019-05-02 11:00:00,92.1,92.15,91.86,91.98,38875.0,88.0282,88.076,87.7988,87.9135,38875.0
2019-05-02 11:30:00,92.0,92.15,91.91,92.15,23806.0,87.9326,88.076,87.8466,88.076,23806.0
2019-05-02 12:00:00,92.16,92.26,91.96,92.16,30310.0,88.0855,88.1811,87.8944,88.0855,30310.0
2019-05-02 12:30:00,92.19,92.36,92.14,92.33,17132.0,88.1142,88.2767,88.0664,88.248,17132.0
2019-05-02 13:00:00,92.33,92.41,92.26,92.29,38668.0,88.248,88.3245,88.1811,88.2098,38668.0
2019-05-02 13:30:00,92.3,92.35,92.25,92.28,35598.0,88.2194,88.2671,88.1716,88.2002,35598.0
2019-05-02 14:00:00,92.28,92.33,92.17,92.26,20979.0,88.2002,88.248,88.0951,88.1811,20979.0
2019-05-02 14:30:00,92.26,92.35,92.07,92.19,45687.0,88.1811,88.2671,87.9995,88.1142,45687.0
2019-05-02 15:00:00,92.21,92.24,92.11,92.19,37800.0,88.1333,88.162,88.0378,88.1142,37800.0
2019-05-02 15:30:00,92.18,92.27,92.15,92.25,100112.0,88.1047,88.1907,88.076,88.1716,100112.0
2019-05-03 09:30:00,92.43,92.8,92.34,92.38,24766.0,88.3436,88.6972,88.2576,88.2958,24766.0
2019-05-03 10:00:00,92.36,92.39,92.14,92.3,33240.0,88.2767,88.3054,88.0664,88.2194,33240.0
2019-05-03 10:30:00,92.3,92.62,92.24,92.6,43679.0,88.2194,88.5252,88.162,88.5061,43679.0
2019-05-03 11:00:00,92.6,92.87,92.6,92.71,45984.0,88.5061,88.7642,88.5061,88.6112,45984.0
2019-05-03 11:30:00,92.73,92.77,92.6,92.76,23146.0,88.6303,88.6686,88.5061,88.659,23146.0
2019-05-03 12:00:00,92.76,92.77,92.55,92.62,19988.0,88.659,88.6686,88.4583,88.5252,19988.0
2019-05-03 12:30:00,92.62,92.76,92.62,92.71,29678.0,88.5252,88.659,88.5252,88.6112,29678.0
2019-05-03 13:00:00,92.7,92.8,92.6,92.8,33277.0,88.6017,88.6972,88.5061,88.6972,33277.0
2019-05-03 13:30:00,92.8,92.84,92.62,92.72,61456.0,88.6972,88.7355,88.5252,88.6208,61456.0
2019-05-03 14:00:00,92.71,92.8,92.67,92.71,26895.0,88.6112,88.6972,88.573,88.6112,26895.0
2019-05-03 14:30:00,92.71,92.82,92.71,92.71,28989.0,88.6112,88.7164,88.6112,88.6112,28989.0
2019-05-03 15:00:00,92.71,92.8,92.67,92.72,134660.0,88.6112,88.6972,88.573,88.6208,134660.0
2019-05-03 15:30:00,92.71,93.01,92.65,92.93,122405.0,88.6112,88.898,88.5539,88.8215,122405.0
2019-05-06 09:30:00,92.02,92.76,92.02,92.62,87539.0,87.9517,88.659,87.9517,88.5252,87539.0
2019-05-06 10:00:00,92.62,92.67,92.3,92.36,45320.0,88.5252,88.573,88.2194,88.2767,45320.0
2019-05-06 10:30:00,92.39,92.57,92.35,92.49,66967.0,88.3054,88.4774,88.2671,88.401,66967.0
2019-05-06 11:00:00,92.49,92.62,92.41,92.6,41641.0,88.401,88.5252,88.3245,88.5061,41641.0
2019-05-06 11:30:00,92.59,92.75,92.54,92.71,65521.0,88.4965,88.6495,88.4487,88.6112,65521.0
2019-05-06 12:00:00,92.7,92.74,92.64,92.68,29081.0,88.6017,88.6399,88.5443,88.5826,29081.0
2019-05-06 12:30:00,92.67,92.75,92.62,92.66,31071.0,88.573,88.6495,88.5252,88.5634,31071.0
2019-05-06 13:00:00,92.65,92.69,92.57,92.65,60018.0,88.5539,88.5921,88.4774,88.5539,60018.0
2019-05-06 13:30:00,92.65,92.75,92.57,92.6,68210.0,88.5539,88.6495,88.4774,88.5061,68210.0
2019-05-06 14:00:00,92.62,92.68,92.57,92.62,31934.0,88.5252,88.5826,88.4774,88.5252,31934.0
2019-05-06 14:30:00,92.62,92.71,92.6,92.66,66748.0,88.5252,88.6112,88.5061,88.5634,66748.0
2019-05-06 15:00:00,92.67,92.7,92.61,92.69,31842.0,88.573,88.6017,88.5156,88.5921,31842.0
2019-05-06 15:30:00,92.69,93.0,92.66,92.93,193397.0,88.5921,88.8884,88.5634,88.8215,193397.0
2019-05-07 09:30:00,91.89,92.57,91.7,92.49,45292.0,87.9817,88.6328,87.7998,88.5562,45292.0
2019-05-07 10:00:00,92.47,92.52,92.26,92.38,40578.0,88.537,88.5849,88.3359,88.4508,40578.0
2019-05-07 10:30:00,92.38,92.4,92.11,92.21,38868.0,88.4508,88.47,88.1923,88.2881,38868.0
2019-05-07 11:00:00,92.14,92.14,91.86,91.93,40058.0,88.221,88.221,87.953,88.02,40058.0
2019-05-07 11:30:00,91.94,92.07,91.82,91.98,46072.0,88.0296,88.154,87.9147,88.0679,46072.0
2019-05-07 12:00:00,91.97,92.04,91.89,91.98,35516.0,88.0583,88.1253,87.9817,88.0679,35516.0
2019-05-07 12:30:00,91.98,91.98,91.78,91.78,9672.0,88.0679,88.0679,87.8764,87.8764,9672.0
2019-05-07 13:00:00,91.76,91.85,91.49,91.53,57910.0,87.8572,87.9434,87.5987,87.637,57910.0
2019-05-07 13:30:00,91.54,91.67,91.43,91.65,57594.0,87.6466,87.771,87.5412,87.7519,57594.0
2019-05-07 14:00:00,91.65,91.67,91.27,91.27,65701.0,87.7519,87.771,87.3881,87.3881,65701.0
2019-05-07 14:30:00,91.29,91.43,91.13,91.4,44798.0,87.4072,87.5412,87.254,87.5125,44798.0
2019-05-07 15:00:00,91.41,91.41,90.99,91.1,32047.0,87.5221,87.5221,87.12,87.2253,32047.0
2019-05-07 15:30:00,91.09,91.33,90.81,91.13,122806.0,87.2157,87.4455,86.9476,87.254,122806.0
2019-05-08 09:30:00,90.74,91.36,90.74,91.33,53246.0,86.8806,87.4742,86.8806,87.4455,53246.0
2019-05-08 10:00:00,91.3,91.47,91.1,91.27,54964.0,87.4168,87.5795,87.2253,87.3881,54964.0
2019-05-08 10:30:00,91.26,91.31,91.01,91.19,35125.0,87.3785,87.4264,87.1391,87.3115,35125.0
2019-05-08 11:00:00,91.26,91.38,91.07,91.1,59872.0,87.3785,87.4934,87.1966,87.2253,59872.0
2019-05-08 11:30:00,91.08,91.17,90.93,91.14,36373.0,87.2061,87.2923,87.0625,87.2636,36373.0
2019-05-08 12:00:00,91.14,91.16,91.01,91.15,27755.0,87.2636,87.2827,87.1391,87.2732,27755.0
2019-05-08 12:30:00,91.14,91.43,91.12,91.43,101314.0,87.2636,87.5412,87.2444,87.5412,101314.0
2019-05-08 13:00:00,91.43,91.51,91.31,91.51,37813.0,87.5412,87.6178,87.4264,87.6178,37813.0
2019-05-08 13:30:00,91.52,91.55,91.29,91.47,66863.0,87.6274,87.6561,87.4072,87.5795,66863.0
2019-05-08 14:00:00,91.48,91.51,91.23,91.4,87051.0,87.5891,87.6178,87.3498,87.5125,87051.0
2019-05-08 14:30:00,91.46,91.46,91.27,91.31,71622.0,87.57,87.57,87.3881,87.4264,71622.0
2019-05-08 15:00:00,91.34,91.6,91.26,91.6,136639.0,87.4551,87.704,87.3785,87.704,136639.0
2019-05-08 15:30:00,91.58,91.66,91.35,91.35,188892.0,87.6849,87.7615,87.4647,87.4647,188892.0
2019-05-09 09:30:00,91.11,91.15,90.69,91.14,23634.0,87.2349,87.2732,86.8327,87.2636,23634.0
2019-05-09 10:00:00,91.12,91.12,90.75,90.82,33799.0,87.2444,87.2444,86.8902,86.9572,33799.0
2019-05-09 10:30:00,90.77,90.95,90.69,90.78,15659.0,86.9093,87.0817,86.8327,86.9189,15659.0
2019-05-09 11:00:00,90.79,90.87,90.63,90.79,17247.0,86.9285,87.0051,86.7753,86.9285,17247.0
2019-05-09 11:30:00,90.81,90.96,90.72,90.91,21574.0,86.9476,87.0912,86.8614,87.0434,21574.0
2019-05-09 12:00:00,90.92,90.95,90.77,90.94,36477.0,87.0529,87.0817,86.9093,87.0721,36477.0
2019-05-09 12:30:00,90.95,91.35,90.94,91.34,18587.0,87.0817,87.4647,87.0721,87.4551,18587.0
2019-05-09 13:00:00,91.28,91.44,91.2,91.42,50635.0,87.3976,87.5508,87.321,87.5317,50635.0
2019-05-09 13:30:00,91.44,91.55,91.39,91.43,40280.0,87.5508,87.6561,87.5029,87.5412,40280.0
2019-05-09 14:00:00,91.43,91.59,91.38,91.55,20638.0,87.5412,87.6944,87.4934,87.6561,20638.0
2019-05-09 14:30:00,91.56,91.65,91.5,91.5,27328.0,87.6657,87.7519,87.6083,87.6083,27328.0
2019-05-09 15:00:00,91.5,91.57,91.38,91.56,18224.0,87.6083,87.6753,87.4934,87.6657,18224.0
2019-05-09 15:30:00,91.56,91.66,91.48,91.61,171414.0,87.6657,87.7615,87.5891,87.7136,171414.0
2019-05-10 09:30:00,91.54,91.97,91.45,91.66,67921.0,87.6466,88.0583,87.5604,87.7615,67921.0
2019-05-10 10:00:00,91.62,91.84,91.51,91.75,73295.0,87.7232,87.9338,87.6178,87.8476,73295.0
2019-05-10 10:30:00,91.75,91.76,91.5,91.68,40138.0,87.8476,87.8572,87.6083,87.7806,40138.0
2019-05-10 11:00:00,91.68,91.81,91.59,91.59,88148.0,87.7806,87.9051,87.6944,87.6944,88148.0
2019-05-10 11:30:00,91.58,91.69,91.35,91.67,157849.0,87.6849,87.7902,87.4647,87.771,157849.0
2019-05-10 12:00:00,91.65,92.32,91.64,92.28,155210.0,87.7519,88.3934,87.7423,88.3551,155210.0
2019-05-10 12:30:00,92.29,92.54,92.22,92.49,60135.0,88.3647,88.604,88.2976,88.5562,60135.0
2019-05-10 13:00:00,92.47,92.68,92.37,92.62,43389.0,88.537,88.7381,88.4413,88.6806,43389.0
2019-05-10 13:30:00,92.63,92.89,92.57,92.82,50892.0,88.6902,88.9392,88.6328,88.8721,50892.0
2019-05-10 14:00:00,92.82,92.99,92.56,92.65,60975.0,88.8721,89.0349,88.6232,88.7094,60975.0
2019-05-10 14:30:00,92.64,92.76,92.6,92.62,47498.0,88.6998,88.8147,88.6615,88.6806,47498.0
2019-05-10 15:00:00,92.63,92.88,92.6,92.8,52364.0,88.6902,88.9296,88.6615,88.853,52364.0
2019-05-10 15:30:00,92.77,92.86,92.49,92.85,180965.0,88.8243,88.9104,88.5562,88.9009,180965.0
2019-05-13 09:30:00,91.32,92.22,91.32,92.11,49736.0,87.4359,88.2976,87.4359,88.1923,49736.0
2019-05-13 10:00:00,92.07,92.25,91.98,92.18,51777.0,88.154,88.3264,88.0679,88.2593,51777.0
2019-05-13 10:30:00,92.15,92.44,92.13,92.42,47601.0,88.2306,88.5083,88.2115,88.4891,47601.0
2019-05-13 11:00:00,92.42,92.54,92.25,92.29,49278.0,88.4891,88.604,88.3264,88.3647,49278.0
2019-05-13 11:30:00,92.33,92.36,92.11,92.23,26517.0,88.403,88.4317,88.1923,88.3072,26517.0
2019-05-13 12:00:00,92.21,92.32,92.14,92.2,22891.0,88.2881,88.3934,88.221,88.2785,22891.0
2019-05-13 12:30:00,92.2,92.49,92.17,92.46,31652.0,88.2785,88.5562,88.2498,88.5274,31652.0
2019-05-13 13:00:00,92.43,92.57,92.35,92.47,29431.0,88.4987,88.6328,88.4221,88.537,29431.0
2019-05-13 13:30:00,92.45,92.5,92.35,92.43,75897.0,88.5179,88.5657,88.4221,88.4987,75897.0
2019-05-13 14:00:00,92.43,92.48,92.35,92.42,55731.0,88.4987,88.5466,88.4221,88.4891,55731.0
2019-05-13 14:30:00,92.44,92.53,92.21,92.22,63103.0,88.5083,88.5945,88.2881,88.2976,63103.0
2019-05-13 15:00:00,92.22,92.33,91.95,92.03,76318.0,88.2976,88.403,88.0391,88.1157,76318.0
2019-05-13 15:30:00,92.03,92.29,91.96,92.2,190349.0,88.1157,88.3647,88.0487,88.2785,190349.0
2019-05-14 09:30:00,92.33,92.86,92.33,92.72,36821.0,88.403,88.9104,88.403,88.7764,36821.0
2019-05-14 10:00:00,92.72,93.14,92.62,93.1,72672.0,88.7764,89.1785,88.6806,89.1402,72672.0
2019-05-14 10:30:00,93.09,93.22,92.98,93.17,31864.0,89.1306,89.2551,89.0253,89.2072,31864.0
2019-05-14 11:00:00,93.18,93.18,92.81,92.92,24165.0,89.2168,89.2168,88.8626,88.9679,24165.0
2019-05-14 11:30:00,92.91,93.12,92.89,93.0,24376.0,88.9583,89.1594,88.9392,89.0445,24376.0
2019-05-14 12:00:00,92.99,92.99,92.89,92.92,11845.0,89.0349,89.0349,88.9392,88.9679,11845.0
2019-05-14 12:30:00,92.96,93.07,92.9,92.97,13025.0,89.0062,89.1115,88.9487,89.0157,13025.0
2019-05-14 13:00:00,92.98,93.01,92.89,92.95,21987.0,89.0253,89.054,88.9392,88.9966,21987.0
2019-05-14 13:30:00,92.93,93.16,92.93,93.02,21620.0,88.9774,89.1977,88.9774,89.0636,21620.0
2019-05-14 14:00:00,93.01,93.16,92.91,93.13,38200.0,89.054,89.1977,88.9583,89.1689,38200.0
2019-05-14 14:30:00,93.12,93.12,92.8,92.89,75015.0,89.1594,89.1594,88.853,88.9392,75015.0
2019-05-14 15:00:00,92.88,93.01,92.85,92.92,60277.0,88.9296,89.054,88.9009,88.9679,60277.0
2019-05-14 15:30:00,92.9,92.96,92.71,92.74,191313.0,88.9487,89.0062,88.7668,88.7955,191313.0
2019-05-15 09:30:00,92.58,93.21,92.08,93.21,21369.0,88.6423,89.2455,88.1636,89.2455,21369.0
2019-05-15 10:00:00,93.18,93.62,93.18,93.62,29548.0,89.2168,89.6381,89.2168,89.6381,29548.0
2019-05-15 10:30:00,93.58,93.82,93.5,93.79,29374.0,89.5998,89.8296,89.5232,89.8009,29374.0
2019-05-15 11:00:00,93.82,94.04,93.68,94.0,21407.0,89.8296,90.0402,89.6955,90.0019,21407.0
2019-05-15 11:30:00,94.04,94.23,93.99,94.23,25112.0,90.0402,90.2222,89.9924,90.2222,25112.0
2019-05-15 12:00:00,94.3,94.31,94.01,94.08,19900.0,90.2892,90.2988,90.0115,90.0785,19900.0
2019-05-15 12:30:00,94.08,94.25,94.05,94.08,27825.0,90.0785,90.2413,90.0498,90.0785,27825.0
2019-05-15 13:00:00,94.11,94.15,94.02,94.08,21886.0,90.1073,90.1456,90.0211,90.0785,21886.0
2019-05-15 13:30:00,94.1,94.18,94.09,94.1,23614.0,90.0977,90.1743,90.0881,90.0977,23614.0
2019-05-15 14:00:00,94.12,94.12,93.92,93.93,37351.0,90.1168,90.1168,89.9253,89.9349,37351.0
2019-05-15 14:30:00,93.94,94.06,93.9,94.05,44862.0,89.9445,90.0594,89.9062,90.0498,44862.0
2019-05-15 15:00:00,94.05,94.15,93.98,94.11,49287.0,90.0498,90.1456,89.9828,90.1073,49287.0
2019-05-15 15:30:00,94.11,94.13,94.01,94.03,131406.0,90.1073,90.1264,90.0115,90.0307,131406.0
2019-05-16 09:30:00,94.22,95.12,93.98,95.01,30318.0,90.2126,91.0743,89.9828,90.969,30318.0
2019-05-16 10:00:00,95.03,95.16,94.85,95.12,33989.0,90.9881,91.1126,90.8158,91.0743,33989.0
2019-05-16 10:30:00,95.11,95.17,94.97,95.15,33828.0,91.0647,91.1222,90.9307,91.103,33828.0
2019-05-16 11:00:00,95.15,95.25,95.07,95.15,61415.0,91.103,91.1988,91.0264,91.103,61415.0
2019-05-16 11:30:00,95.15,95.24,95.12,95.16,19062.0,91.103,91.1892,91.0743,91.1126,19062.0
2019-05-16 12:00:00,95.16,95.2,95.09,95.14,18789.0,91.1126,91.1509,91.0456,91.0935,18789.0
2019-05-16 12:30:00,95.13,95.17,94.94,94.98,13588.0,91.0839,91.1222,90.902,90.9403,13588.0
2019-05-16 13:00:00,94.98,95.0,94.93,94.97,15911.0,90.9403,90.9594,90.8924,90.9307,15911.0
2019-05-16 13:30:00,94.96,94.99,94.85,94.9,16630.0,90.9211,90.9498,90.8158,90.8637,16630.0
2019-05-16 14:00:00,94.86,94.91,94.72,94.89,20462.0,90.8254,90.8732,90.6913,90.8541,20462.0
2019-05-16 14:30:00,94.91,94.96,94.79,94.87,24365.0,90.8732,90.9211,90.7583,90.8349,24365.0
2019-05-16 15:00:00,94.86,94.89,94.69,94.89,40811.0,90.8254,90.8541,90.6626,90.8541,40811.0
2019-05-16 15:30:00,94.9,94.94,94.74,94.93,123706.0,90.8637,90.902,90.7105,90.8924,123706.0
2019-05-17 09:30:00,94.74,94.85,94.26,94.78,26472.0,90.7105,90.8158,90.2509,90.7488,26472.0
2019-05-17 10:00:00,94.78,94.92,94.71,94.83,26723.0,90.7488,90.8828,90.6817,90.7966,26723.0
2019-05-17 10:30:00,94.85,95.0,94.66,94.95,34361.0,90.8158,90.9594,90.6339,90.9115,34361.0
2019-05-17 11:00:00,94.99,95.24,94.99,95.07,48044.0,90.9498,91.1892,90.9498,91.0264,48044.0
2019-05-17 11:30:00,95.09,95.12,94.95,95.08,30786.0,91.0456,91.0743,90.9115,91.036,30786.0
2019-05-17 12:00:00,95.07,95.12,94.93,94.94,26028.0,91.0264,91.0743,90.8924,90.902,26028.0
2019-05-17 12:30:00,94.94,95.03,94.85,94.99,21220.0,90.902,90.9881,90.8158,90.9498,21220.0
2019-05-17 13:00:00,95.0,95.16,94.95,94.96,20171.0,90.9594,91.1126,90.9115,90.9211,20171.0
2019-05-17 13:30:00,94.95,95.03,94.87,95.0,23418.0,90.9115,90.9881,90.8349,90.9594,23418.0
2019-05-17 14:00:00,95.0,95.01,94.81,94.97,24458.0,90.9594,90.969,90.7775,90.9307,24458.0
2019-05-17 14:30:00,94.98,94.99,94.87,94.87,40301.0,90.9403,90.9498,90.8349,90.8349,40301.0
2019-05-17 15:00:00,94.88,94.9,94.51,94.59,57969.0,90.8445,90.8637,90.4902,90.5668,57969.0
2019-05-17 15:30:00,94.59,94.69,94.44,94.47,198173.0,90.5668,90.6626,90.4232,90.4519,198173.0
2019-05-20 09:30:00,94.68,95.02,94.28,94.75,26096.0,90.653,90.9786,90.27,90.72,26096.0
2019-05-20 10:00:00,94.82,94.82,94.59,94.75,17471.0,90.7871,90.7871,90.5668,90.72,17471.0
2019-05-20 10:30:00,94.75,94.89,94.6,94.69,16870.0,90.72,90.8541,90.5764,90.6626,16870.0
2019-05-20 11:00:00,94.71,94.72,94.5,94.5,15663.0,90.6817,90.6913,90.4807,90.4807,15663.0
2019-05-20 11:30:00,94.5,94.53,94.26,94.45,23209.0,90.4807,90.5094,90.2509,90.4328,23209.0
2019-05-20 12:00:00,94.45,94.54,94.4,94.45,48793.0,90.4328,90.519,90.3849,90.4328,48793.0
2019-05-20 12:30:00,94.45,94.54,94.31,94.32,81271.0,90.4328,90.519,90.2988,90.3083,81271.0
2019-05-20 13:00:00,94.32,94.73,94.32,94.54,52703.0,90.3083,90.7009,90.3083,90.519,52703.0
2019-05-20 13:30:00,94.53,94.56,94.45,94.52,34335.0,90.5094,90.5381,90.4328,90.4998,34335.0
2019-05-20 14:00:00,94.51,94.55,94.41,94.47,20651.0,90.4902,90.5285,90.3945,90.4519,20651.0
2019-05-20 14:30:00,94.46,94.48,94.33,94.4,21423.0,90.4424,90.4615,90.3179,90.3849,21423.0
2019-05-20 15:00:00,94.41,94.42,94.27,94.35,34857.0,90.3945,90.4041,90.2605,90.3371,34857.0
2019-05-20 15:30:00,94.33,94.42,94.28,94.39,89915.0,90.3179,90.4041,90.27,90.3754,89915.0
2019-05-21 09:30:00,94.93,95.39,94.7,94.8,69238.0,90.8924,91.3328,90.6722,90.7679,69238.0
2019-05-21 10:00:00,94.8,94.87,94.61,94.85,39377.0,90.7679,90.8349,90.586,90.8158,39377.0
2019-05-21 10:30:00,94.86,94.91,94.7,94.72,44863.0,90.8254,90.8732,90.6722,90.6913,44863.0
2019-05-21 11:00:00,94.75,94.81,94.63,94.64,29820.0,90.72,90.7775,90.6051,90.6147,29820.0
2019-05-21 11:30:00,94.62,94.72,94.43,94.61,27290.0,90.5956,90.6913,90.4137,90.586,27290.0
2019-05-21 12:00:00,94.6,94.69,94.57,94.6,13244.0,90.5764,90.6626,90.5477,90.5764,13244.0
2019-05-21 12:30:00,94.59,94.69,94.54,94.68,17721.0,90.5668,90.6626,90.519,90.653,17721.0
2019-05-21 13:00:00,94.69,94.69,94.58,94.58,14131.0,90.6626,90.6626,90.5573,90.5573,14131.0
2019-05-21 13:30:00,94.55,94.62,94.46,94.62,31918.0,90.5285,90.5956,90.4424,90.5956,31918.0
2019-05-21 14:00:00,94.64,94.75,94.56,94.74,28938.0,90.6147,90.72,90.5381,90.7105,28938.0
2019-05-21 14:30:00,94.75,94.89,94.74,94.81,31263.0,90.72,90.8541,90.7105,90.7775,31263.0
2019-05-21 15:00:00,94.81,94.81,94.67,94.7,40932.0,90.7775,90.7775,90.6434,90.6722,40932.0
2019-05-21 15:30:00,94.69,94.77,94.47,94.56,228332.0,90.6626,90.7392,90.4519,90.5381,228332.0
2019-05-22 09:30:00,94.56,94.65,94.37,94.57,40280.0,90.5381,90.6243,90.3562,90.5477,40280.0
2019-05-22 10:00:00,94.58,95.09,94.5,94.99,54742.0,90.5573,91.0456,90.4807,90.9498,54742.0
2019-05-22 10:30:00,94.97,95.11,94.95,95.0,41879.0,90.9307,91.0647,90.9115,90.9594,41879.0
2019-05-22 11:00:00,95.01,95.1,94.95,95.03,30008.0,90.969,91.0552,90.9115,90.9881,30008.0
2019-05-22 11:30:00,95.04,95.25,95.04,95.23,27044.0,90.9977,91.1988,90.9977,91.1796,27044.0
2019-05-22 12:00:00,95.22,95.35,95.16,95.28,35947.0,91.17,91.2945,91.1126,91.2275,35947.0
2019-05-22 12:30:00,95.29,95.31,95.19,95.27,34189.0,91.2371,91.2562,91.1413,91.2179,34189.0
2019-05-22 13:00:00,95.24,95.32,95.22,95.25,21620.0,91.1892,91.2658,91.17,91.1988,21620.0
2019-05-22 13:30:00,95.25,95.38,95.22,95.29,31997.0,91.1988,91.3232,91.17,91.2371,31997.0
2019-05-22 14:00:00,95.27,95.27,94.96,95.07,35946.0,91.2179,91.2179,90.9211,91.0264,35946.0
2019-05-22 14:30:00,95.05,95.19,95.0,95.11,25596.0,91.0073,91.1413,90.9594,91.0647,25596.0
2019-05-22 15:00:00,95.11,95.2,95.11,95.15,34672.0,91.0647,91.1509,91.0647,91.103,34672.0
2019-05-22 15:30:00,95.15,95.16,94.89,94.93,129119.0,91.103,91.1126,90.8541,90.8924,129119.0
2019-05-23 09:30:00,94.66,94.82,94.33,94.43,38325.0,90.6339,90.7871,90.3179,90.4137,38325.0
2019-05-23 10:00:00,94.42,94.48,94.24,94.45,36434.0,90.4041,90.4615,90.2317,90.4328,36434.0
2019-05-23 10:30:00,94.44,94.81,94.38,94.79,30593.0,90.4232,90.7775,90.3658,90.7583,30593.0
2019-05-23 11:00:00,94.8,94.82,94.59,94.67,39696.0,90.7679,90.7871,90.5668,90.6434,39696.0
2019-05-23 11:30:00,94.66,94.77,94.52,94.59,29848.0,90.6339,90.7392,90.4998,90.5668,29848.0
2019-05-23 12:00:00,94.59,94.66,94.41,94.47,26118.0,90.5668,90.6339,90.3945,90.4519,26118.0
2019-05-23 12:30:00,94.49,94.66,94.49,94.56,20618.0,90.4711,90.6339,90.4711,90.5381,20618.0
2019-05-23 13:00:00,94.53,94.68,94.52,94.66,22484.0,90.5094,90.653,90.4998,90.6339,22484.0
2019-05-23 13:30:00,94.68,94.8,94.67,94.76,18728.0,90.653,90.7679,90.6434,90.7296,18728.0
2019-05-23 14:00:00,94.75,94.84,94.69,94.72,38883.0,90.72,90.8062,90.6626,90.6913,38883.0
2019-05-23 14:30:00,94.72,94.73,94.52,94.6,30299.0,90.6913,90.7009,90.4998,90.5764,30299.0
2019-05-23 15:00:00,94.6,94.72,94.52,94.67,49505.0,90.5764,90.6913,90.4998,90.6434,49505.0
2019-05-23 15:30:00,94.66,94.84,94.58,94.79,96516.0,90.6339,90.8062,90.5573,90.7583,96516.0
2019-05-24 09:30:00,95.12,95.8,95.06,95.29,29536.0,91.0743,91.7254,91.0169,91.2371,29536.0
2019-05-24 10:00:00,95.31,95.43,95.1,95.14,23579.0,91.2562,91.3711,91.0552,91.0935,23579.0
2019-05-24 10:30:00,95.15,95.27,94.69,94.73,29025.0,91.103,91.2179,90.6626,90.7009,29025.0
2019-05-24 11:00:00,94.76,94.85,94.69,94.72,41050.0,90.7296,90.8158,90.6626,90.6913,41050.0
2019-05-24 11:30:00,94.73,94.94,94.65,94.91,34747.0,90.7009,90.902,90.6243,90.8732,34747.0
2019-05-24 12:00:00,94.9,95.03,94.85,95.0,13216.0,90.8637,90.9881,90.8158,90.9594,13216.0
2019-05-24 12:30:00,95.0,95.16,94.99,95.16,18823.0,90.9594,91.1126,90.9498,91.1126,18823.0
2019-05-24 13:00:00,95.17,95.17,94.9,95.0,23748.0,91.1222,91.1222,90.8637,90.9594,23748.0
2019-05-24 13:30:00,95.0,95.04,94.87,94.87,16748.0,90.9594,90.9977,90.8349,90.8349,16748.0
2019-05-24 14:00:00,94.86,94.91,94.82,94.87,22593.0,90.8254,90.8732,90.7871,90.8349,22593.0
2019-05-24 14:30:00,94.86,94.95,94.8,94.91,35724.0,90.8254,90.9115,90.7679,90.8732,35724.0
2019-05-24 15:00:00,94.91,95.0,94.86,94.88,31132.0,90.8732,90.9594,90.8254,90.8445,31132.0
2019-05-24 15:30:00,94.9,94.9,94.59,94.63,124342.0,90.8637,90.8637,90.5668,90.6051,124342.0
2019-05-28 09:30:00,94.79,95.69,94.73,95.48,43760.0,90.7583,91.6201,90.7009,91.419,43760.0
2019-05-28 10:00:00,95.52,95.6,95.2,95.33,41050.0,91.4573,91.5339,91.1509,91.2754,41050.0
2019-05-28 10:30:00,95.29,95.3,94.8,94.89,16712.0,91.2371,91.2466,90.7679,90.8541,16712.0
2019-05-28 11:00:00,94.89,94.94,94.63,94.63,16346.0,90.8541,90.902,90.6051,90.6051,16346.0
2019-05-28 11:30:00,94.62,94.7,94.51,94.68,16043.0,90.5956,90.6722,90.4902,90.653,16043.0
2019-05-28 12:00:00,94.61,94.79,94.61,94.78,15166.0,90.586,90.7583,90.586,90.7488,15166.0
2019-05-28 12:30:00,94.76,94.86,94.74,94.76,14326.0,90.7296,90.8254,90.7105,90.7296,14326.0
2019-05-28 13:00:00,94.74,94.76,94.4,94.43,30617.0,90.7105,90.7296,90.3849,90.4137,30617.0
2019-05-28 13:30:00,94.43,94.48,94.35,94.38,24398.0,90.4137,90.4615,90.3371,90.3658,24398.0
2019-05-28 14:00:00,94.37,94.41,94.17,94.26,22042.0,90.3562,90.3945,90.1647,90.2509,22042.0
2019-05-28 14:30:00,94.25,94.3,93.92,93.96,31385.0,90.2413,90.2892,89.9253,89.9636,31385.0
2019-05-28 15:00:00,93.94,94.11,93.87,94.04,51781.0,89.9445,90.1073,89.8775,90.0402,51781.0
2019-05-28 15:30:00,94.04,94.04,93.65,93.73,182859.0,90.0402,90.0402,89.6668,89.7434,182859.0
2019-05-29 09:30:00,93.61,93.8,93.01,93.06,71792.0,89.6285,89.8104,89.054,89.1019,71792.0
2019-05-29 10:00:00,93.07,93.37,92.95,93.08,52845.0,89.1115,89.3987,88.9966,89.1211,52845.0
2019-05-29 10:30:00,93.08,93.22,92.76,92.96,27772.0,89.1211,89.2551,88.8147,89.0062,27772.0
2019-05-29 11:00:00,92.96,93.25,92.92,93.18,41280.0,89.0062,89.2838,88.9679,89.2168,41280.0
2019-05-29 11:30:00,93.19,93.28,92.92,92.92,30996.0,89.2264,89.3126,88.9679,88.9679,30996.0
2019-05-29 12:00:00,92.95,93.14,92.82,92.99,48092.0,88.9966,89.1785,88.8721,89.0349,48092.0
2019-05-29 12:30:00,92.98,93.01,92.74,92.77,36917.0,89.0253,89.054,88.7955,88.8243,36917.0
2019-05-29 13:00:00,92.76,92.93,92.6,92.83,39341.0,88.8147,88.9774,88.6615,88.8817,39341.0
2019-05-29 13:30:00,92.83,92.94,92.79,92.8,35071.0,88.8817,88.987,88.8434,88.853,35071.0
2019-05-29 14:00:00,92.81,92.88,92.74,92.86,46930.0,88.8626,88.9296,88.7955,88.9104,46930.0
2019-05-29 14:30:00,92.84,92.85,92.42,92.52,78287.0,88.8913,88.9009,88.4891,88.5849,78287.0
2019-05-29 15:00:00,92.52,92.68,92.42,92.66,51659.0,88.5849,88.7381,88.4891,88.7189,51659.0
2019-05-29 15:30:00,92.66,93.13,92.65,92.97,154434.0,88.7189,89.1689,88.7094,89.0157,154434.0
2019-05-30 09:30:00,92.85,93.11,92.76,92.86,79229.0,88.9009,89.1498,88.8147,88.9104,79229.0
2019-05-30 10:00:00,92.84,93.12,92.75,93.12,67017.0,88.8913,89.1594,88.8051,89.1594,67017.0
2019-05-30 10:30:00,93.1,93.41,93.04,93.31,37253.0,89.1402,89.437,89.0828,89.3413,37253.0
2019-05-30 11:00:00,93.31,93.72,93.28,93.7,22493.0,89.3413,89.7338,89.3126,89.7147,22493.0
2019-05-30 11:30:00,93.7,93.7,93.31,93.34,25707.0,89.7147,89.7147,89.3413,89.37,25707.0
2019-05-30 12:00:00,93.34,93.47,93.27,93.45,30239.0,89.37,89.4945,89.303,89.4753,30239.0
2019-05-30 12:30:00,93.44,93.5,93.37,93.43,20345.0,89.4658,89.5232,89.3987,89.4562,20345.0
2019-05-30 13:00:00,93.43,93.44,93.26,93.33,34181.0,89.4562,89.4658,89.2934,89.3604,34181.0
2019-05-30 13:30:00,93.33,93.37,93.2,93.3,24029.0,89.3604,89.3987,89.236,89.3317,24029.0
2019-05-30 14:00:00,93.3,93.43,93.27,93.33,37971.0,89.3317,89.4562,89.303,89.3604,37971.0
2019-05-30 14:30:00,93.34,93.44,93.17,93.42,44960.0,89.37,89.4658,89.2072,89.4466,44960.0
2019-05-30 15:00:00,93.42,93.51,93.34,93.48,65053.0,89.4466,89.5328,89.37,89.5041,65053.0
2019-05-30 15:30:00,93.48,93.77,93.46,93.72,191964.0,89.5041,89.7817,89.4849,89.7338,191964.0
2019-05-31 09:30:00,93.26,93.5,92.97,93.32,31586.0,89.2934,89.5232,89.0157,89.3509,31586.0
2019-05-31 10:00:00,93.32,93.61,93.25,93.56,34327.0,89.3509,89.6285,89.2838,89.5807,34327.0
2019-05-31 10:30:00,93.56,93.86,93.56,93.75,35540.0,89.5807,89.8679,89.5807,89.7626,35540.0
2019-05-31 11:00:00,93.75,94.13,93.75,94.09,36814.0,89.7626,90.1264,89.7626,90.0881,36814.0
2019-05-31 11:30:00,94.09,94.17,93.95,94.11,56287.0,90.0881,90.1647,89.9541,90.1073,56287.0
2019-05-31 12:00:00,94.12,94.12,94.04,94.04,23738.0,90.1168,90.1168,90.0402,90.0402,23738.0
2019-05-31 12:30:00,94.04,94.06,93.88,93.91,20889.0,90.0402,90.0594,89.887,89.9158,20889.0
2019-05-31 13:00:00,93.89,94.15,93.89,94.15,30956.0,89.8966,90.1456,89.8966,90.1456,30956.0
2019-05-31 13:30:00,94.15,94.35,94.1,94.3,44878.0,90.1456,90.3371,90.0977,90.2892,44878.0
2019-05-31 14:00:00,94.31,94.33,94.14,94.19,50763.0,90.2988,90.3179,90.136,90.1839,50763.0
2019-05-31 14:30:00,94.19,94.51,94.11,94.48,44468.0,90.1839,90.4902,90.1073,90.4615,44468.0
2019-05-31 15:00:00,94.48,94.63,94.43,94.46,102325.0,90.4615,90.6051,90.4137,90.4424,102325.0
2019-05-31 15:30:00,94.46,94.65,94.18,94.63,345149.0,90.4424,90.6243,90.1743,90.6051,345149.0
2019-06-03 09:30:00,94.13,94.16,92.34,93.35,224960.0,90.1264,90.1551,88.4125,89.3796,224960.0
2019-06-03 10:00:00,93.32,93.87,93.11,93.87,52137.0,89.3509,89.8775,89.1498,89.8775,52137.0
2019-06-03 10:30:00,93.85,94.1,93.79,93.94,86612.0,89.8583,90.0977,89.8009,89.9445,86612.0
2019-06-03 11:00:00,93.94,93.96,93.66,93.68,53712.0,89.9445,89.9636,89.6764,89.6955,53712.0
2019-06-03 11:30:00,93.66,93.79,93.4,93.68,45805.0,89.6764,89.8009,89.4275,89.6955,45805.0
2019-06-03 12:00:00,93.68,93.78,93.52,93.53,79747.0,89.6955,89.7913,89.5424,89.5519,79747.0
2019-06-03 12:30:00,93.54,93.58,93.3,93.46,29551.0,89.5615,89.5998,89.3317,89.4849,29551.0
2019-06-03 13:00:00,93.43,93.79,93.38,93.6,50654.0,89.4562,89.8009,89.4083,89.619,50654.0
2019-06-03 13:30:00,93.59,93.64,93.42,93.59,113592.0,89.6094,89.6573,89.4466,89.6094,113592.0
2019-06-03 14:00:00,93.6,93.86,93.58,93.82,41290.0,89.619,89.8679,89.5998,89.8296,41290.0
2019-06-03 14:30:00,93.85,93.93,93.53,93.71,40174.0,89.8583,89.9349,89.5519,89.7243,40174.0
2019-06-03 15:00:00,93.73,93.77,93.45,93.57,65499.0,89.7434,89.7817,89.4753,89.5902,65499.0
2019-06-03 15:30:00,93.56,94.2,93.5,94.17,248716.0,89.5807,90.1934,89.5232,90.1647,248716.0
2019-06-04 09:30:00,94.21,94.21,92.14,92.58,231425.0,90.203,90.203,88.221,88.6423,231425.0
2019-06-04 10:00:00,92.62,92.71,92.04,92.1,313770.0,88.6806,88.7668,88.1253,88.1828,313770.0
2019-06-04 10:30:00,92.1,92.15,91.43,91.52,180991.0,88.1828,88.2306,87.5412,87.6274,180991.0
2019-06-04 11:00:00,91.49,91.93,91.48,91.82,73353.0,87.5987,88.02,87.5891,87.9147,73353.0
2019-06-04 11:30:00,91.84,91.91,91.65,91.91,38113.0,87.9338,88.0008,87.7519,88.0008,38113.0
2019-06-04 12:00:00,91.9,91.95,91.74,91.82,35979.0,87.9913,88.0391,87.8381,87.9147,35979.0
2019-06-04 12:30:00,91.81,91.88,91.67,91.79,31953.0,87.9051,87.9721,87.771,87.8859,31953.0
2019-06-04 13:00:00,91.79,92.03,91.78,92.02,41744.0,87.8859,88.1157,87.8764,88.1062,41744.0
2019-06-04 13:30:00,92.03,92.13,91.95,91.95,40435.0,88.1157,88.2115,88.0391,88.0391,40435.0
2019-06-04 14:00:00,91.95,91.99,91.59,91.63,45050.0,88.0391,88.0774,87.6944,87.7327,45050.0
2019-06-04 14:30:00,91.59,91.59,91.22,91.26,114628.0,87.6944,87.6944,87.3402,87.3785,114628.0
2019-06-04 15:00:00,91.27,91.43,91.13,91.21,119499.0,87.3881,87.5412,87.254,87.3306,119499.0
2019-06-04 15:30:00,91.22,91.43,91.0,91.43,336138.0,87.3402,87.5412,87.1295,87.5412,336138.0
2019-06-05 09:30:00,91.84,92.73,91.77,92.7,72789.0,87.9338,88.786,87.8668,88.7572,72789.0
2019-06-05 10:00:00,92.71,93.07,92.42,92.8,53222.0,88.7668,89.1115,88.4891,88.853,53222.0
2019-06-05 10:30:00,92.82,92.89,92.47,92.65,51606.0,88.8721,88.9392,88.537,88.7094,51606.0
2019-06-05 11:00:00,92.63,93.29,92.56,93.29,27445.0,88.6902,89.3221,88.6232,89.3221,27445.0
2019-06-05 11:30:00,93.33,93.33,93.01,93.14,24641.0,89.3604,89.3604,89.054,89.1785,24641.0
2019-06-05 12:00:00,93.17,93.19,93.04,93.07,37529.0,89.2072,89.2264,89.0828,89.1115,37529.0
2019-06-05 12:30:00,93.07,93.07,92.62,92.62,28166.0,89.1115,89.1115,88.6806,88.6806,28166.0
2019-06-05 13:00:00,92.66,92.83,92.63,92.82,22216.0,88.7189,88.8817,88.6902,88.8721,22216.0
2019-06-05 13:30:00,92.84,92.87,92.63,92.87,23843.0,88.8913,88.92,88.6902,88.92,23843.0
2019-06-05 14:00:00,92.89,93.11,92.89,92.99,51874.0,88.9392,89.1498,88.9392,89.0349,51874.0
2019-06-05 14:30:00,93.02,93.11,92.94,93.0,37896.0,89.0636,89.1498,88.987,89.0445,37896.0
2019-06-05 15:00:00,92.99,92.99,92.73,92.76,30721.0,89.0349,89.0349,88.786,88.8147,30721.0
2019-06-05 15:30:00,92.75,92.92,92.54,92.9,133407.0,88.8051,88.9679,88.604,88.9487,133407.0
2019-06-06 09:30:00,93.27,93.28,92.62,93.07,25395.0,89.303,89.3126,88.6806,89.1115,25395.0
2019-06-06 10:00:00,93.09,93.23,92.9,92.9,27912.0,89.1306,89.2647,88.9487,88.9487,27912.0
2019-06-06 10:30:00,92.9,92.92,92.67,92.74,18474.0,88.9487,88.9679,88.7285,88.7955,18474.0
2019-06-06 11:00:00,92.71,92.71,92.54,92.69,12224.0,88.7668,88.7668,88.604,88.7477,12224.0
2019-06-06 11:30:00,92.67,92.86,92.62,92.69,43907.0,88.7285,88.9104,88.6806,88.7477,43907.0
2019-06-06 12:00:00,92.68,92.78,92.58,92.69,26756.0,88.7381,88.8338,88.6423,88.7477,26756.0
2019-06-06 12:30:00,92.68,92.77,92.59,92.75,26980.0,88.7381,88.8243,88.6519,88.8051,26980.0
2019-06-06 13:00:00,92.77,92.97,92.76,92.97,15105.0,88.8243,89.0157,88.8147,89.0157,15105.0
2019-06-06 13:30:00,92.99,93.01,92.88,92.9,18177.0,89.0349,89.054,88.9296,88.9487,18177.0
2019-06-06 14:00:00,92.93,93.05,92.7,92.73,50218.0,88.9774,89.0923,88.7572,88.786,50218.0
2019-06-06 14:30:00,92.77,92.87,92.72,92.87,18652.0,88.8243,88.92,88.7764,88.92,18652.0
2019-06-06 15:00:00,92.85,93.1,92.78,93.1,27804.0,88.9009,89.1402,88.8338,89.1402,27804.0
2019-06-06 15:30:00,93.09,93.21,92.99,93.15,78348.0,89.1306,89.2455,89.0349,89.1881,78348.0
2019-06-07 09:30:00,93.79,94.14,93.46,93.94,39664.0,89.8009,90.136,89.4849,89.9445,39664.0
2019-06-07 10:00:00,93.96,94.21,93.86,94.17,28633.0,89.9636,90.203,89.8679,90.1647,28633.0
2019-06-07 10:30:00,94.17,94.63,94.16,94.63,27411.0,90.1647,90.6051,90.1551,90.6051,27411.0
2019-06-07 11:00:00,94.65,94.84,94.56,94.59,41802.0,90.6243,90.8062,90.5381,90.5668,41802.0
2019-06-07 11:30:00,94.61,94.65,94.36,94.41,27371.0,90.586,90.6243,90.3466,90.3945,27371.0
2019-06-07 12:00:00,94.41,94.48,94.31,94.45,16778.0,90.3945,90.4615,90.2988,90.4328,16778.0
2019-06-07 12:30:00,94.44,94.48,94.19,94.23,34310.0,90.4232,90.4615,90.1839,90.2222,34310.0
2019-06-07 13:00:00,94.23,94.25,93.88,94.0,38751.0,90.2222,90.2413,89.887,90.0019,38751.0
2019-06-07 13:30:00,93.99,93.99,93.66,93.66,48724.0,89.9924,89.9924,89.6764,89.6764,48724.0
2019-06-07 14:00:00,93.66,93.71,93.52,93.58,59869.0,89.6764,89.7243,89.5424,89.5998,59869.0
2019-06-07 14:30:00,93.59,93.71,93.54,93.68,56213.0,89.6094,89.7243,89.5615,89.6955,56213.0
2019-06-07 15:00:00,93.71,94.13,93.7,94.13,41063.0,89.7243,90.1264,89.7147,90.1264,41063.0
2019-06-07 15:30:00,94.12,94.16,93.87,93.88,102383.0,90.1168,90.1551,89.8775,89.887,102383.0
2019-06-10 09:30:00,94.22,94.23,93.36,93.69,23548.0,90.2126,90.2222,89.3892,89.7051,23548.0
2019-06-10 10:00:00,93.7,93.87,93.38,93.48,55284.0,89.7147,89.8775,89.4083,89.5041,55284.0
2019-06-10 10:30:00,93.45,93.53,93.35,93.38,78062.0,89.4753,89.5519,89.3796,89.4083,78062.0
2019-06-10 11:00:00,93.39,93.46,93.24,93.37,27491.0,89.4179,89.4849,89.2743,89.3987,27491.0
2019-06-10 11:30:00,93.39,93.55,93.37,93.55,25630.0,89.4179,89.5711,89.3987,89.5711,25630.0
2019-06-10 12:00:00,93.53,93.67,93.49,93.64,24554.0,89.5519,89.686,89.5136,89.6573,24554.0
2019-06-10 12:30:00,93.62,93.64,93.46,93.54,32929.0,89.6381,89.6573,89.4849,89.5615,32929.0
2019-06-10 13:00:00,93.53,93.69,93.53,93.65,22378.0,89.5519,89.7051,89.5519,89.6668,22378.0
2019-06-10 13:30:00,93.65,93.81,93.63,93.77,12448.0,89.6668,89.82,89.6477,89.7817,12448.0
2019-06-10 14:00:00,93.75,93.75,93.58,93.68,22114.0,89.7626,89.7626,89.5998,89.6955,22114.0
2019-06-10 14:30:00,93.66,93.89,93.65,93.89,23490.0,89.6764,89.8966,89.6668,89.8966,23490.0
2019-06-10 15:00:00,93.89,93.9,93.69,93.71,31650.0,89.8966,89.9062,89.7051,89.7243,31650.0
2019-06-10 15:30:00,93.71,93.81,93.54,93.63,152455.0,89.7243,89.82,89.5615,89.6477,152455.0
2019-06-11 09:30:00,93.62,94.04,93.57,93.7,28498.0,89.6381,90.0402,89.5902,89.7147,28498.0
2019-06-11 10:00:00,93.7,93.71,93.32,93.47,28168.0,89.7147,89.7243,89.3509,89.4945,28168.0
2019-06-11 10:30:00,93.49,93.49,92.87,92.96,41816.0,89.5136,89.5136,88.92,89.0062,41816.0
2019-06-11 11:00:00,92.95,93.03,92.8,93.0,38656.0,88.9966,89.0732,88.853,89.0445,38656.0
2019-06-11 11:30:00,93.02,93.02,92.8,92.82,34000.0,89.0636,89.0636,88.853,88.8721,34000.0
2019-06-11 12:00:00,92.82,92.84,92.64,92.7,48159.0,88.8721,88.8913,88.6998,88.7572,48159.0
2019-06-11 12:30:00,92.73,92.81,92.69,92.69,38887.0,88.786,88.8626,88.7477,88.7477,38887.0
2019-06-11 13:00:00,92.69,92.9,92.66,92.78,23246.0,88.7477,88.9487,88.7189,88.8338,23246.0
2019-06-11 13:30:00,92.78,93.04,92.76,93.04,21096.0,88.8338,89.0828,88.8147,89.0828,21096.0
2019-06-11 14:00:00,93.06,93.28,92.99,93.16,46536.0,89.1019,89.3126,89.0349,89.1977,46536.0
2019-06-11 14:30:00,93.15,93.17,92.96,93.02,37681.0,89.1881,89.2072,89.0062,89.0636,37681.0
2019-06-11 15:00:00,93.02,93.08,92.91,93.05,42735.0,89.0636,89.1211,88.9583,89.0923,42735.0
2019-06-11 15:30:00,93.04,93.22,93.0,93.1,161847.0,89.0828,89.2551,89.0445,89.1402,161847.0
2019-06-12 09:30:00,92.65,93.48,92.54,93.1,62837.0,88.7094,89.5041,88.604,89.1402,62837.0
2019-06-12 10:00:00,93.13,93.49,92.93,93.41,54471.0,89.1689,89.5136,88.9774,89.437,54471.0
2019-06-12 10:30:00,93.41,93.74,93.38,93.47,41829.0,89.437,89.753,89.4083,89.4945,41829.0
2019-06-12 11:00:00,93.47,93.59,93.31,93.49,31152.0,89.4945,89.6094,89.3413,89.5136,31152.0
2019-06-12 11:30:00,93.51,93.59,93.43,93.43,40121.0,89.5328,89.6094,89.4562,89.4562,40121.0
2019-06-12 12:00:00,93.44,93.65,93.42,93.56,33977.0,89.4658,89.6668,89.4466,89.5807,33977.0
2019-06-12 12:30:00,93.57,93.74,93.57,93.74,27478.0,89.5902,89.753,89.5902,89.753,27478.0
2019-06-12 13:00:00,93.73,93.82,93.67,93.76,17600.0,89.7434,89.8296,89.686,89.7721,17600.0
2019-06-12 13:30:00,93.75,93.94,93.7,93.87,20451.0,89.7626,89.9445,89.7147,89.8775,20451.0
2019-06-12 14:00:00,93.86,93.96,93.82,93.92,58626.0,89.8679,89.9636,89.8296,89.9253,58626.0
2019-06-12 14:30:00,93.92,94.09,93.86,94.08,33124.0,89.9253,90.0881,89.8679,90.0785,33124.0
2019-06-12 15:00:00,94.08,94.1,93.96,93.99,44167.0,90.0785,90.0977,89.9636,89.9924,44167.0
2019-06-12 15:30:00,93.99,94.01,93.86,93.9,88951.0,89.9924,90.0115,89.8679,89.9062,88951.0
2019-06-13 09:30:00,93.98,94.06,93.63,93.77,21792.0,89.9828,90.0594,89.6477,89.7817,21792.0
2019-06-13 10:00:00,93.79,93.89,93.61,93.72,22580.0,89.8009,89.8966,89.6285,89.7338,22580.0
2019-06-13 10:30:00,93.71,93.73,93.49,93.5,13824.0,89.7243,89.7434,89.5136,89.5232,13824.0
2019-06-13 11:00:00,93.52,93.61,93.26,93.6,16101.0,89.5424,89.6285,89.2934,89.619,16101.0
2019-06-13 11:30:00,93.65,93.7,93.55,93.7,10978.0,89.6668,89.7147,89.5711,89.7147,10978.0
2019-06-13 12:00:00,93.67,93.69,93.36,93.37,36982.0,89.686,89.7051,89.3892,89.3987,36982.0
2019-06-13 12:30:00,93.37,93.62,93.32,93.61,33375.0,89.3987,89.6381,89.3509,89.6285,33375.0
2019-06-13 13:00:00,93.62,93.64,93.57,93.61,14514.0,89.6381,89.6573,89.5902,89.6285,14514.0
2019-06-13 13:30:00,93.61,93.75,93.59,93.75,17427.0,89.6285,89.7626,89.6094,89.7626,17427.0
2019-06-13 14:00:00,93.75,93.76,93.68,93.69,26295.0,89.7626,89.7721,89.6955,89.7051,26295.0
2019-06-13 14:30:00,93.67,93.7,93.53,93.53,11783.0,89.686,89.7147,89.5519,89.5519,11783.0
2019-06-13 15:00:00,93.53,93.54,93.28,93.3,18359.0,89.5519,89.5615,89.3126,89.3317,18359.0
2019-06-13 15:30:00,93.3,93.62,93.3,93.62,77524.0,89.3317,89.6381,89.3317,89.6381,77524.0
2019-06-14 09:30:00,93.7,93.82,93.1,93.82,19705.0,89.7147,89.8296,89.1402,89.8296,19705.0
2019-06-14 10:00:00,93.82,93.96,93.59,93.84,14358.0,89.8296,89.9636,89.6094,89.8487,14358.0
2019-06-14 10:30:00,93.86,94.01,93.81,93.93,14865.0,89.8679,90.0115,89.82,89.9349,14865.0
2019-06-14 11:00:00,93.98,94.07,93.84,94.03,9821.0,89.9828,90.069,89.8487,90.0307,9821.0
2019-06-14 11:30:00,94.03,94.08,93.98,94.05,9597.0,90.0307,90.0785,89.9828,90.0498,9597.0
2019-06-14 12:00:00,94.06,94.09,93.97,94.04,15085.0,90.0594,90.0881,89.9732,90.0402,15085.0
2019-06-14 12:30:00,94.08,94.1,93.95,93.98,11953.0,90.0785,90.0977,89.9541,89.9828,11953.0
2019-06-14 13:00:00,93.98,94.02,93.9,93.95,8301.0,89.9828,90.0211,89.9062,89.9541,8301.0
2019-06-14 13:30:00,93.93,94.03,93.9,93.9,7655.0,89.9349,90.0307,89.9062,89.9062,7655.0
2019-06-14 14:00:00,93.93,94.06,93.9,94.06,13260.0,89.9349,90.0594,89.9062,90.0594,13260.0
2019-06-14 14:30:00,94.07,94.22,94.05,94.21,29854.0,90.069,90.2126,90.0498,90.203,29854.0
2019-06-14 15:00:00,94.2,94.4,94.19,94.38,32397.0,90.1934,90.3849,90.1839,90.3658,32397.0
2019-06-14 15:30:00,94.37,94.55,94.36,94.46,102933.0,90.3562,90.5285,90.3466,90.4424,102933.0
2019-06-17 09:30:00,94.68,94.73,94.3,94.64,25014.0,90.653,90.7009,90.2892,90.6147,25014.0
2019-06-17 10:00:00,94.65,94.73,94.51,94.58,26448.0,90.6243,90.7009,90.4902,90.5573,26448.0
2019-06-17 10:30:00,94.54,94.57,94.41,94.52,32282.0,90.519,90.5477,90.3945,90.4998,32282.0
2019-06-17 11:00:00,94.53,94.56,94.38,94.38,29850.0,90.5094,90.5381,90.3658,90.3658,29850.0
2019-06-17 11:30:00,94.37,94.39,94.08,94.11,20512.0,90.3562,90.3754,90.0785,90.1073,20512.0
2019-06-17 12:00:00,94.1,94.29,94.07,94.18,18892.0,90.0977,90.2796,90.069,90.1743,18892.0
2019-06-17 12:30:00,94.16,94.4,94.11,94.36,15676.0,90.1551,90.3849,90.1073,90.3466,15676.0
2019-06-17 13:00:00,94.38,94.4,94.26,94.27,9005.0,90.3658,90.3849,90.2509,90.2605,9005.0
2019-06-17 13:30:00,94.26,94.46,94.24,94.37,14008.0,90.2509,90.4424,90.2317,90.3562,14008.0
2019-06-17 14:00:00,94.39,94.44,94.24,94.32,76933.0,90.3754,90.4232,90.2317,90.3083,76933.0
2019-06-17 14:30:00,94.33,94.34,94.15,94.16,15287.0,90.3179,90.3275,90.1456,90.1551,15287.0
2019-06-17 15:00:00,94.16,94.3,94.16,94.23,30581.0,90.1551,90.2892,90.1551,90.2222,30581.0
2019-06-17 15:30:00,94.23,94.25,94.05,94.18,82076.0,90.2222,90.2413,90.0498,90.1743,82076.0
2019-06-18 09:30:00,94.25,94.87,93.89,93.89,32097.0,90.2413,90.8349,89.8966,89.8966,32097.0
2019-06-18 10:00:00,93.93,94.31,93.82,94.09,29350.0,89.9349,90.2988,89.8296,90.0881,29350.0
2019-06-18 10:30:00,94.09,94.28,94.09,94.25,19154.0,90.0881,90.27,90.0881,90.2413,19154.0
2019-06-18 11:00:00,94.27,94.5,94.17,94.4,18107.0,90.2605,90.4807,90.1647,90.3849,18107.0
2019-06-18 11:30:00,94.37,94.56,94.35,94.45,14174.0,90.3562,90.5381,90.3371,90.4328,14174.0
2019-06-18 12:00:00,94.43,94.48,94.18,94.21,21848.0,90.4137,90.4615,90.1743,90.203,21848.0
2019-06-18 12:30:00,94.23,94.32,94.14,94.21,14165.0,90.2222,90.3083,90.136,90.203,14165.0
2019-06-18 13:00:00,94.2,94.34,94.14,94.23,13740.0,90.1934,90.3275,90.136,90.2222,13740.0
2019-06-18 13:30:00,94.23,94.38,94.22,94.32,10858.0,90.2222,90.3658,90.2126,90.3083,10858.0
2019-06-18 14:00:00,94.34,94.49,94.28,94.34,34727.0,90.3275,90.4711,90.27,90.3275,34727.0
2019-06-18 14:30:00,94.32,94.36,94.22,94.25,16767.0,90.3083,90.3466,90.2126,90.2413,16767.0
2019-06-18 15:00:00,94.25,94.32,94.21,94.3,23556.0,90.2413,90.3083,90.203,90.2892,23556.0
2019-06-18 15:30:00,94.28,94.36,94.23,94.31,69933.0,90.27,90.3466,90.2222,90.2988,69933.0
2019-06-19 09:30:00,94.62,94.62,94.06,94.56,29374.0,90.5956,90.5956,90.0594,90.5381,29374.0
2019-06-19 10:00:00,94.52,94.79,94.42,94.44,27248.0,90.4998,90.7583,90.4041,90.4232,27248.0
2019-06-19 10:30:00,94.43,94.53,94.3,94.44,36625.0,90.4137,90.5094,90.2892,90.4232,36625.0
2019-06-19 11:00:00,94.44,94.58,94.41,94.56,31180.0,90.4232,90.5573,90.3945,90.5381,31180.0
2019-06-19 11:30:00,94.57,94.57,94.39,94.41,15101.0,90.5477,90.5477,90.3754,90.3945,15101.0
2019-06-19 12:00:00,94.44,94.64,94.42,94.64,16185.0,90.4232,90.6147,90.4041,90.6147,16185.0
2019-06-19 12:30:00,94.65,94.66,94.45,94.51,13433.0,90.6243,90.6339,90.4328,90.4902,13433.0
2019-06-19 13:00:00,94.5,94.62,94.45,94.62,12202.0,90.4807,90.5956,90.4328,90.5956,12202.0
2019-06-19 13:30:00,94.6,94.73,94.54,94.7,35819.0,90.5764,90.7009,90.519,90.6722,35819.0
2019-06-19 14:00:00,94.71,95.06,94.41,95.06,21235.0,90.6817,91.0169,90.3945,91.0169,21235.0
2019-06-19 14:30:00,95.11,95.27,95.03,95.2,34085.0,91.0647,91.2179,90.9881,91.1509,34085.0
2019-06-19 15:00:00,95.19,95.31,95.16,95.24,24275.0,91.1413,91.2562,91.1126,91.1892,24275.0
2019-06-19 15:30:00,95.24,95.46,95.15,95.45,85973.0,91.1892,91.3998,91.103,91.3903,85973.0
2019-06-20 09:30:00,95.38,96.14,94.9,95.89,38405.0,91.3232,92.0509,90.8637,91.8116,38405.0
2019-06-20 10:00:00,95.87,95.98,95.72,95.84,20716.0,91.7924,91.8977,91.6488,91.7637,20716.0
2019-06-20 10:30:00,95.87,95.88,95.61,95.63,20802.0,91.7924,91.802,91.5435,91.5626,20802.0
2019-06-20 11:00:00,95.68,95.7,95.26,95.37,32417.0,91.6105,91.6296,91.2083,91.3137,32417.0
2019-06-20 11:30:00,95.35,95.36,95.19,95.24,21977.0,91.2945,91.3041,91.1413,91.1892,21977.0
2019-06-20 12:00:00,95.26,95.29,94.94,95.22,19788.0,91.2083,91.2371,90.902,91.17,19788.0
2019-06-20 12:30:00,95.23,95.24,95.03,95.21,14385.0,91.1796,91.1892,90.9881,91.1605,14385.0
2019-06-20 13:00:00,95.23,95.35,95.18,95.32,17932.0,91.1796,91.2945,91.1318,91.2658,17932.0
2019-06-20 13:30:00,95.35,95.54,95.32,95.45,16488.0,91.2945,91.4764,91.2658,91.3903,16488.0
2019-06-20 14:00:00,95.42,95.49,95.09,95.11,24990.0,91.3615,91.4286,91.0456,91.0647,24990.0
2019-06-20 14:30:00,95.1,95.38,95.1,95.38,21431.0,91.0552,91.3232,91.0552,91.3232,21431.0
2019-06-20 15:00:00,95.39,95.4,95.31,95.31,24719.0,91.3328,91.3424,91.2562,91.2562,24719.0
2019-06-20 15:30:00,95.31,95.68,95.18,95.62,85264.0,91.2562,91.6105,91.1318,91.553,85264.0
2019-06-21 09:30:00,95.55,95.95,95.22,95.34,25538.0,91.486,91.869,91.17,91.2849,25538.0
2019-06-21 10:00:00,95.32,95.32,95.0,95.08,27061.0,91.2658,91.2658,90.9594,91.036,27061.0
2019-06-21 10:30:00,95.11,95.48,95.11,95.37,21111.0,91.0647,91.419,91.0647,91.3137,21111.0
2019-06-21 11:00:00,95.39,95.54,95.23,95.23,15366.0,91.3328,91.4764,91.1796,91.1796,15366.0
2019-06-21 11:30:00,95.23,95.26,95.16,95.23,17085.0,91.1796,91.2083,91.1126,91.1796,17085.0
2019-06-21 12:00:00,95.23,95.3,95.19,95.29,23385.0,91.1796,91.2466,91.1413,91.2371,23385.0
2019-06-21 12:30:00,95.29,95.34,95.23,95.3,14439.0,91.2371,91.2849,91.1796,91.2466,14439.0
2019-06-21 13:00:00,95.28,95.3,95.1,95.17,19502.0,91.2275,91.2466,91.0552,91.1222,19502.0
2019-06-21 13:30:00,95.2,95.28,95.16,95.23,16895.0,91.1509,91.2275,91.1126,91.1796,16895.0
2019-06-21 14:00:00,95.23,95.36,95.22,95.32,28548.0,91.1796,91.3041,91.17,91.2658,28548.0
2019-06-21 14:30:00,95.33,95.5,95.31,95.47,33596.0,91.2754,91.4381,91.2562,91.4094,33596.0
2019-06-21 15:00:00,95.45,95.59,95.39,95.48,42041.0,91.3903,91.5243,91.3328,91.419,42041.0
2019-06-21 15:30:00,95.48,95.68,95.33,95.38,148738.0,91.419,91.6105,91.2754,91.3232,148738.0
2019-06-24 09:30:00,95.72,95.75,95.22,95.25,28215.0,91.6488,91.6775,91.17,91.1988,28215.0
2019-06-24 10:00:00,95.3,95.65,95.03,95.63,30980.0,91.2466,91.5818,90.9881,91.5626,30980.0
2019-06-24 10:30:00,95.63,95.86,95.46,95.76,17721.0,91.5626,91.7828,91.3998,91.6871,17721.0
2019-06-24 11:00:00,95.81,95.97,95.81,95.96,16814.0,91.735,91.8882,91.735,91.8786,16814.0
2019-06-24 11:30:00,95.95,96.02,95.84,96.0,10633.0,91.869,91.936,91.7637,91.9169,10633.0
2019-06-24 12:00:00,96.03,96.06,95.93,96.0,18642.0,91.9456,91.9743,91.8499,91.9169,18642.0
2019-06-24 12:30:00,96.01,96.08,95.82,95.87,10512.0,91.9264,91.9935,91.7445,91.7924,10512.0
2019-06-24 13:00:00,95.84,95.95,95.82,95.86,15875.0,91.7637,91.869,91.7445,91.7828,15875.0
2019-06-24 13:30:00,95.85,95.86,95.59,95.65,11048.0,91.7733,91.7828,91.5243,91.5818,11048.0
2019-06-24 14:00:00,95.67,95.77,95.59,95.62,46889.0,91.6009,91.6967,91.5243,91.553,46889.0
2019-06-24 14:30:00,95.62,95.65,95.46,95.56,44036.0,91.553,91.5818,91.3998,91.4956,44036.0
2019-06-24 15:00:00,95.56,95.73,95.51,95.71,50781.0,91.4956,91.6584,91.4477,91.6392,50781.0
2019-06-24 15:30:00,95.7,95.81,95.62,95.71,220448.0,91.6296,91.735,91.553,91.6392,220448.0
2019-06-25 09:30:00,96.01,96.01,95.45,95.56,16947.0,91.9264,91.9264,91.3903,91.4956,16947.0
2019-06-25 10:00:00,95.54,95.61,95.46,95.48,12682.0,91.4764,91.5435,91.3998,91.419,12682.0
2019-06-25 10:30:00,95.5,95.5,95.27,95.4,20613.0,91.4381,91.4381,91.2179,91.3424,20613.0
2019-06-25 11:00:00,95.4,95.56,95.33,95.46,24253.0,91.3424,91.4956,91.2754,91.3998,24253.0
2019-06-25 11:30:00,95.47,95.65,95.45,95.46,25302.0,91.4094,91.5818,91.3903,91.3998,25302.0
2019-06-25 12:00:00,95.45,95.46,95.13,95.16,15938.0,91.3903,91.3998,91.0839,91.1126,15938.0
2019-06-25 12:30:00,95.14,95.16,94.84,94.95,11296.0,91.0935,91.1126,90.8062,90.9115,11296.0
2019-06-25 13:00:00,94.96,94.99,94.78,94.99,15049.0,90.9211,90.9498,90.7488,90.9498,15049.0
2019-06-25 13:30:00,94.98,95.08,94.92,94.96,8796.0,90.9403,91.036,90.8828,90.9211,8796.0
2019-06-25 14:00:00,94.96,95.07,94.88,95.02,13192.0,90.9211,91.0264,90.8445,90.9786,13192.0
2019-06-25 14:30:00,95.02,95.09,94.91,95.07,18284.0,90.9786,91.0456,90.8732,91.0264,18284.0
2019-06-25 15:00:00,95.07,95.1,94.96,95.07,29401.0,91.0264,91.0552,90.9211,91.0264,29401.0
2019-06-25 15:30:00,95.06,95.07,94.7,94.77,104551.0,91.0169,91.0264,90.6722,90.7392,104551.0
2019-06-26 09:30:00,94.72,94.72,94.32,94.44,28814.0,90.6913,90.6913,90.3083,90.4232,28814.0
2019-06-26 10:00:00,94.4,94.43,93.52,93.71,38217.0,90.3849,90.4137,89.5424,89.7243,38217.0
2019-06-26 10:30:00,93.76,93.9,93.58,93.87,17635.0,89.7721,89.9062,89.5998,89.8775,17635.0
2019-06-26 11:00:00,93.85,93.87,93.57,93.71,20893.0,89.8583,89.8775,89.5902,89.7243,20893.0
2019-06-26 11:30:00,93.75,93.98,93.65,93.86,41983.0,89.7626,89.9828,89.6668,89.8679,41983.0
2019-06-26 12:00:00,93.89,93.9,93.66,93.67,28215.0,89.8966,89.9062,89.6764,89.686,28215.0
2019-06-26 12:30:00,93.68,93.72,93.47,93.64,37507.0,89.6955,89.7338,89.4945,89.6573,37507.0
2019-06-26 13:00:00,93.63,93.65,93.49,93.5,15440.0,89.6477,89.6668,89.5136,89.5232,15440.0
2019-06-26 13:30:00,93.5,93.61,93.46,93.57,23919.0,89.5232,89.6285,89.4849,89.5902,23919.0
2019-06-26 14:00:00,93.56,93.6,93.27,93.39,23643.0,89.5807,89.619,89.303,89.4179,23643.0
2019-06-26 14:30:00,93.39,93.39,93.15,93.27,16480.0,89.4179,89.4179,89.1881,89.303,16480.0
2019-06-26 15:00:00,93.29,93.5,93.26,93.45,25124.0,89.3221,89.5232,89.2934,89.4753,25124.0
2019-06-26 15:30:00,93.44,93.61,93.39,93.44,113486.0,89.4658,89.6285,89.4179,89.4658,113486.0
2019-06-27 09:30:00,93.51,93.9,93.41,93.64,30998.0,89.5328,89.9062,89.437,89.6573,30998.0
2019-06-27 10:00:00,93.71,93.82,93.64,93.76,19520.0,89.7243,89.8296,89.6573,89.7721,19520.0
2019-06-27 10:30:00,93.87,94.07,93.87,94.02,18747.0,89.8775,90.069,89.8775,90.0211,18747.0
2019-06-27 11:00:00,93.99,94.15,93.94,94.04,49288.0,89.9924,90.1456,89.9445,90.0402,49288.0
2019-06-27 11:30:00,94.0,94.34,94.0,94.29,12173.0,90.0019,90.3275,90.0019,90.2796,12173.0
2019-06-27 12:00:00,94.27,94.57,94.25,94.52,39139.0,90.2605,90.5477,90.2413,90.4998,39139.0
2019-06-27 12:30:00,94.54,94.83,94.52,94.72,39961.0,90.519,90.7966,90.4998,90.6913,39961.0
2019-06-27 13:00:00,94.72,94.92,94.67,94.86,95138.0,90.6913,90.8828,90.6434,90.8254,95138.0
2019-06-27 13:30:00,94.86,95.03,94.84,94.88,46634.0,90.8254,90.9881,90.8062,90.8445,46634.0
2019-06-27 14:00:00,94.89,94.98,94.86,94.95,60214.0,90.8541,90.9403,90.8254,90.9115,60214.0
2019-06-27 14:30:00,94.94,95.1,94.94,95.06,25782.0,90.902,91.0552,90.902,91.0169,25782.0
2019-06-27 15:00:00,95.06,95.16,94.94,95.16,78373.0,91.0169,91.1126,90.902,91.1126,78373.0
2019-06-27 15:30:00,95.15,95.59,95.13,95.57,336911.0,91.103,91.5243,91.0839,91.5052,336911.0
2019-06-28 09:30:00,95.74,95.74,94.97,95.17,14697.0,91.6679,91.6679,90.9307,91.1222,14697.0
2019-06-28 10:00:00,95.17,95.43,95.07,95.07,24897.0,91.1222,91.3711,91.0264,91.0264,24897.0
2019-06-28 10:30:00,95.08,95.21,94.81,94.83,35635.0,91.036,91.1605,90.7775,90.7966,35635.0
2019-06-28 11:00:00,94.83,94.92,94.77,94.88,26265.0,90.7966,90.8828,90.7392,90.8445,26265.0
2019-06-28 11:30:00,94.87,94.96,94.74,94.76,14216.0,90.8349,90.9211,90.7105,90.7296,14216.0
2019-06-28 12:00:00,94.77,95.27,94.77,95.23,50627.0,90.7392,91.2179,90.7392,91.1796,50627.0
2019-06-28 12:30:00,95.24,95.28,95.14,95.17,36945.0,91.1892,91.2275,91.0935,91.1222,36945.0
2019-06-28 13:00:00,95.18,95.18,95.0,95.12,19919.0,91.1318,91.1318,90.9594,91.0743,19919.0
2019-06-28 13:30:00,95.12,95.23,95.07,95.1,30756.0,91.0743,91.1796,91.0264,91.0552,30756.0
2019-06-28 14:00:00,95.12,95.2,95.04,95.07,18031.0,91.0743,91.1509,90.9977,91.0264,18031.0
2019-06-28 14:30:00,95.08,95.2,95.07,95.17,16726.0,91.036,91.1509,91.0264,91.1222,16726.0
2019-06-28 15:00:00,95.17,95.48,95.15,95.38,65054.0,91.1222,91.419,91.103,91.3232,65054.0
2019-06-28 15:30:00,95.39,95.57,95.25,95.56,228766.0,91.3328,91.5052,91.1988,91.4956,228766.0
2019-07-01 09:30:00,96.08,96.13,94.57,94.68,23268.0,91.9935,92.0413,90.5477,90.653,23268.0
2019-07-01 10:00:00,94.87,94.94,94.53,94.79,17188.0,90.8349,90.902,90.5094,90.7583,17188.0
2019-07-01 10:30:00,94.8,95.13,94.57,94.71,26743.0,90.7679,91.0839,90.5477,90.6817,26743.0
2019-07-01 11:00:00,94.67,95.2,94.63,95.17,12587.0,90.6434,91.1509,90.6051,91.1222,12587.0
2019-07-01 11:30:00,95.17,95.22,94.88,95.02,19945.0,91.1222,91.17,90.8445,90.9786,19945.0
2019-07-01 12:00:00,95.06,95.48,95.03,95.22,59192.0,91.0169,91.419,90.9881,91.17,59192.0
2019-07-01 12:30:00,95.22,95.24,95.12,95.12,16287.0,91.17,91.1892,91.0743,91.0743,16287.0
2019-07-01 13:00:00,95.15,95.19,94.99,95.17,14774.0,91.103,91.1413,90.9498,91.1222,14774.0
2019-07-01 13:30:00,95.16,95.27,95.14,95.23,12154.0,91.1126,91.2179,91.0935,91.1796,12154.0
2019-07-01 14:00:00,95.21,95.38,94.92,94.92,19169.0,91.1605,91.3232,90.8828,90.8828,19169.0
2019-07-01 14:30:00,94.97,95.09,94.95,94.98,19087.0,90.9307,91.0456,90.9115,90.9403,19087.0
2019-07-01 15:00:00,95.0,95.49,94.99,95.49,61336.0,90.9594,91.4286,90.9498,91.4286,61336.0
2019-07-01 15:30:00,95.46,95.6,95.36,95.6,125640.0,91.3998,91.5339,91.3041,91.5339,125640.0
2019-07-02 09:30:00,95.61,96.05,94.92,95.82,28626.0,91.5435,91.9647,90.8828,91.7445,28626.0
2019-07-02 10:00:00,95.84,96.17,95.66,96.01,52658.0,91.7637,92.0796,91.5913,91.9264,52658.0
2019-07-02 10:30:00,96.04,96.37,96.02,96.22,23235.0,91.9552,92.2711,91.936,92.1275,23235.0
2019-07-02 11:00:00,96.25,96.49,96.24,96.41,34025.0,92.1562,92.386,92.1467,92.3094,34025.0
2019-07-02 11:30:00,96.38,96.64,96.34,96.42,38837.0,92.2807,92.5297,92.2424,92.319,38837.0
2019-07-02 12:00:00,96.41,96.49,96.27,96.29,41011.0,92.3094,92.386,92.1754,92.1945,41011.0
2019-07-02 12:30:00,96.31,96.39,96.14,96.37,20577.0,92.2137,92.2903,92.0509,92.2711,20577.0
2019-07-02 13:00:00,96.35,96.48,96.25,96.42,20213.0,92.252,92.3765,92.1562,92.319,20213.0
2019-07-02 13:30:00,96.41,96.54,96.3,96.42,45308.0,92.3094,92.4339,92.2041,92.319,45308.0
2019-07-02 14:00:00,96.42,96.6,96.41,96.54,42778.0,92.319,92.4914,92.3094,92.4339,42778.0
2019-07-02 14:30:00,96.52,96.57,96.44,96.52,73472.0,92.4148,92.4626,92.3382,92.4148,73472.0
2019-07-02 15:00:00,96.52,96.58,96.44,96.48,39316.0,92.4148,92.4722,92.3382,92.3765,39316.0
2019-07-02 15:30:00,96.46,96.68,96.42,96.66,111884.0,92.3573,92.568,92.319,92.5488,111884.0
2019-07-03 09:30:00,96.92,97.75,96.71,97.7,46715.0,92.7977,93.5924,92.5967,93.5446,46715.0
2019-07-03 10:00:00,97.68,97.93,97.51,97.91,34788.0,93.5254,93.7648,93.3627,93.7456,34788.0
2019-07-03 10:30:00,97.88,97.88,97.3,97.41,29665.0,93.7169,93.7169,93.1616,93.2669,29665.0
2019-07-03 11:00:00,97.4,97.51,97.18,97.41,21527.0,93.2573,93.3627,93.0467,93.2669,21527.0
2019-07-03 11:30:00,97.41,97.56,97.3,97.48,27946.0,93.2669,93.4105,93.1616,93.3339,27946.0
2019-07-03 12:00:00,97.47,97.6,97.43,97.44,23227.0,93.3244,93.4488,93.2861,93.2956,23227.0
2019-07-03 12:30:00,97.44,97.85,97.32,97.73,87408.0,93.2956,93.6882,93.1807,93.5733,87408.0
2019-07-05 09:30:00,97.36,97.57,96.45,96.51,26391.0,93.219,93.4201,92.3477,92.4052,26391.0
2019-07-05 10:00:00,96.51,96.7,96.44,96.58,25339.0,92.4052,92.5871,92.3382,92.4722,25339.0
2019-07-05 10:30:00,96.54,96.58,96.16,96.42,19336.0,92.4339,92.4722,92.0701,92.319,19336.0
2019-07-05 11:00:00,96.42,96.51,96.27,96.42,19408.0,92.319,92.4052,92.1754,92.319,19408.0
2019-07-05 11:30:00,96.43,96.49,96.22,96.4,14232.0,92.3286,92.386,92.1275,92.2999,14232.0
2019-07-05 12:00:00,96.42,96.45,96.21,96.36,14534.0,92.319,92.3477,92.1179,92.2616,14534.0
2019-07-05 12:30:00,96.42,96.66,96.36,96.58,11152.0,92.319,92.5488,92.2616,92.4722,11152.0
2019-07-05 13:00:00,96.58,96.67,96.49,96.67,6154.0,92.4722,92.5584,92.386,92.5584,6154.0
2019-07-05 13:30:00,96.69,96.75,96.54,96.62,12354.0,92.5775,92.635,92.4339,92.5105,12354.0
2019-07-05 14:00:00,96.64,96.72,96.61,96.65,10628.0,92.5297,92.6063,92.5009,92.5392,10628.0
2019-07-05 14:30:00,96.68,96.86,96.67,96.84,9249.0,92.568,92.7403,92.5584,92.7211,9249.0
2019-07-05 15:00:00,96.83,96.86,96.67,96.86,15574.0,92.7116,92.7403,92.5584,92.7403,15574.0
2019-07-05 15:30:00,96.88,96.91,96.71,96.9,62367.0,92.7594,92.7882,92.5967,92.7786,62367.0
2019-07-08 09:30:00,96.62,96.9,96.15,96.5,32775.0,92.5105,92.7786,92.0605,92.3956,32775.0
2019-07-08 10:00:00,96.54,96.56,96.23,96.29,19887.0,92.4339,92.4531,92.1371,92.1945,19887.0
2019-07-08 10:30:00,96.25,96.37,96.1,96.2,29852.0,92.1562,92.2711,92.0126,92.1084,29852.0
2019-07-08 11:00:00,96.24,96.31,96.05,96.06,23516.0,92.1467,92.2137,91.9647,91.9743,23516.0
2019-07-08 11:30:00,96.08,96.23,96.01,96.14,26194.0,91.9935,92.1371,91.9264,92.0509,26194.0
2019-07-08 12:00:00,96.17,96.21,95.75,95.75,33311.0,92.0796,92.1179,91.6775,91.6775,33311.0
2019-07-08 12:30:00,95.77,95.92,95.66,95.92,42603.0,91.6967,91.8403,91.5913,91.8403,42603.0
2019-07-08 13:00:00,95.93,96.17,95.9,95.94,24084.0,91.8499,92.0796,91.8211,91.8594,24084.0
2019-07-08 13:30:00,96.02,96.12,95.91,96.02,8534.0,91.936,92.0318,91.8307,91.936,8534.0
2019-07-08 14:00:00,96.01,96.04,95.89,95.96,14694.0,91.9264,91.9552,91.8116,91.8786,14694.0
2019-07-08 14:30:00,95.97,96.1,95.91,96.02,15281.0,91.8882,92.0126,91.8307,91.936,15281.0
2019-07-08 15:00:00,95.99,96.07,95.91,96.0,25962.0,91.9073,91.9839,91.8307,91.9169,25962.0
2019-07-08 15:30:00,96.0,96.16,95.89,95.96,71324.0,91.9169,92.0701,91.8116,91.8786,71324.0
2019-07-09 09:30:00,95.77,96.29,95.61,96.11,28456.0,91.6967,92.1945,91.5435,92.0222,28456.0
2019-07-09 10:00:00,96.12,96.27,95.98,96.13,26910.0,92.0318,92.1754,91.8977,92.0413,26910.0
2019-07-09 10:30:00,96.12,96.24,96.07,96.15,43421.0,92.0318,92.1467,91.9839,92.0605,43421.0
2019-07-09 11:00:00,96.16,96.5,96.1,96.33,40956.0,92.0701,92.3956,92.0126,92.2328,40956.0
2019-07-09 11:30:00,96.32,96.35,96.08,96.14,25861.0,92.2233,92.252,91.9935,92.0509,25861.0
2019-07-09 12:00:00,96.14,96.17,96.06,96.09,23919.0,92.0509,92.0796,91.9743,92.003,23919.0
2019-07-09 12:30:00,96.12,96.12,96.05,96.08,16386.0,92.0318,92.0318,91.9647,91.9935,16386.0
2019-07-09 13:00:00,96.08,96.49,96.08,96.49,34757.0,91.9935,92.386,91.9935,92.386,34757.0
2019-07-09 13:30:00,96.5,96.68,96.46,96.68,17721.0,92.3956,92.568,92.3573,92.568,17721.0
2019-07-09 14:00:00,96.67,97.06,96.64,96.98,35409.0,92.5584,92.9318,92.5297,92.8552,35409.0
2019-07-09 14:30:00,96.98,97.16,96.91,96.95,45870.0,92.8552,93.0275,92.7882,92.8265,45870.0
2019-07-09 15:00:00,96.96,97.02,96.95,97.01,54232.0,92.836,92.8935,92.8265,92.8839,54232.0
2019-07-09 15:30:00,97.01,97.46,96.98,97.41,161189.0,92.8839,93.3148,92.8552,93.2669,161189.0
2019-07-10 09:30:00,97.46,97.85,97.01,97.1,53882.0,93.3148,93.6882,92.8839,92.9701,53882.0
2019-07-10 10:00:00,97.18,97.46,97.09,97.24,23316.0,93.0467,93.3148,92.9605,93.1041,23316.0
2019-07-10 10:30:00,97.22,97.52,97.11,97.12,21894.0,93.085,93.3722,92.9797,92.9892,21894.0
2019-07-10 11:00:00,97.09,97.09,96.8,96.96,15916.0,92.9605,92.9605,92.6828,92.836,15916.0
2019-07-10 11:30:00,96.96,97.31,96.82,97.31,13375.0,92.836,93.1712,92.702,93.1712,13375.0
2019-07-10 12:00:00,97.33,97.45,97.07,97.14,14568.0,93.1903,93.3052,92.9414,93.0084,14568.0
2019-07-10 12:30:00,97.18,97.36,97.15,97.24,23942.0,93.0467,93.219,93.018,93.1041,23942.0
2019-07-10 13:00:00,97.24,97.27,96.99,97.08,14151.0,93.1041,93.1329,92.8648,92.9509,14151.0
2019-07-10 13:30:00,97.05,97.22,97.05,97.19,11323.0,92.9222,93.085,92.9222,93.0563,11323.0
2019-07-10 14:00:00,97.22,97.23,96.76,96.76,24611.0,93.085,93.0946,92.6445,92.6445,24611.0
2019-07-10 14:30:00,96.78,96.89,96.66,96.69,17369.0,92.6637,92.769,92.5488,92.5775,17369.0
2019-07-10 15:00:00,96.67,96.73,96.48,96.55,52798.0,92.5584,92.6158,92.3765,92.4435,52798.0
2019-07-10 15:30:00,96.55,96.82,96.5,96.8,129816.0,92.4435,92.702,92.3956,92.6828,129816.0
2019-07-11 09:30:00,97.0,97.0,96.51,96.73,17277.0,92.8743,92.8743,92.4052,92.6158,17277.0
2019-07-11 10:00:00,96.78,96.82,96.45,96.51,77997.0,92.6637,92.702,92.3477,92.4052,77997.0
2019-07-11 10:30:00,96.56,96.59,96.33,96.33,20960.0,92.4531,92.4818,92.2328,92.2328,20960.0
2019-07-11 11:00:00,96.34,96.82,96.28,96.67,13136.0,92.2424,92.702,92.185,92.5584,13136.0
2019-07-11 11:30:00,96.65,96.71,96.53,96.59,16450.0,92.5392,92.5967,92.4243,92.4818,16450.0
2019-07-11 12:00:00,96.59,96.84,96.46,96.82,59924.0,92.4818,92.7211,92.3573,92.702,59924.0
2019-07-11 12:30:00,96.8,96.8,96.68,96.73,13807.0,92.6828,92.6828,92.568,92.6158,13807.0
2019-07-11 13:00:00,96.75,96.75,96.41,96.44,12207.0,92.635,92.635,92.3094,92.3382,12207.0
2019-07-11 13:30:00,96.45,96.49,96.28,96.33,21914.0,92.3477,92.386,92.185,92.2328,21914.0
2019-07-11 14:00:00,96.34,96.4,96.3,96.31,23415.0,92.2424,92.2999,92.2041,92.2137,23415.0
2019-07-11 14:30:00,96.31,96.48,96.27,96.47,22137.0,92.2137,92.3765,92.1754,92.3669,22137.0
2019-07-11 15:00:00,96.45,96.58,96.31,96.54,19315.0,92.3477,92.4722,92.2137,92.4339,19315.0
2019-07-11 15:30:00,96.54,96.6,96.42,96.57,120000.0,92.4339,92.4914,92.319,92.4626,120000.0
2019-07-12 09:30:00,96.91,96.91,96.32,96.37,77796.0,92.7882,92.7882,92.2233,92.2711,77796.0
2019-07-12 10:00:00,96.41,96.44,95.98,96.1,25342.0,92.3094,92.3382,91.8977,92.0126,25342.0
2019-07-12 10:30:00,96.08,96.25,95.87,96.16,15234.0,91.9935,92.1562,91.7924,92.0701,15234.0
2019-07-12 11:00:00,96.14,96.28,96.09,96.25,38842.0,92.0509,92.185,92.003,92.1562,38842.0
2019-07-12 11:30:00,96.26,96.5,96.26,96.49,57491.0,92.1658,92.3956,92.1658,92.386,57491.0
2019-07-12 12:00:00,96.5,96.74,96.49,96.6,38634.0,92.3956,92.6254,92.386,92.4914,38634.0
2019-07-12 12:30:00,96.58,96.69,96.5,96.65,28980.0,92.4722,92.5775,92.3956,92.5392,28980.0
2019-07-12 13:00:00,96.66,96.66,96.48,96.54,12376.0,92.5488,92.5488,92.3765,92.4339,12376.0
2019-07-12 13:30:00,96.54,96.68,96.54,96.63,22374.0,92.4339,92.568,92.4339,92.5201,22374.0
2019-07-12 14:00:00,96.63,96.69,96.58,96.68,34358.0,92.5201,92.5775,92.4722,92.568,34358.0
2019-07-12 14:30:00,96.68,96.93,96.66,96.87,32277.0,92.568,92.8073,92.5488,92.7499,32277.0
2019-07-12 15:00:00,96.88,96.99,96.83,96.89,37000.0,92.7594,92.8648,92.7116,92.769,37000.0
2019-07-12 15:30:00,96.88,96.91,96.65,96.89,119398.0,92.7594,92.7882,92.5392,92.769,119398.0
2019-07-15 09:30:00,97.17,97.24,96.62,97.06,16788.0,93.0371,93.1041,92.5105,92.9318,16788.0
2019-07-15 10:00:00,97.03,97.25,97.03,97.18,17758.0,92.9031,93.1137,92.9031,93.0467,17758.0
2019-07-15 10:30:00,97.16,97.2,96.99,97.12,12430.0,93.0275,93.0658,92.8648,92.9892,12430.0
2019-07-15 11:00:00,97.17,97.18,96.85,96.89,9724.0,93.0371,93.0467,92.7307,92.769,9724.0
2019-07-15 11:30:00,96.91,96.91,96.7,96.7,19549.0,92.7882,92.7882,92.5871,92.5871,19549.0
2019-07-15 12:00:00,96.74,96.88,96.72,96.85,9963.0,92.6254,92.7594,92.6063,92.7307,9963.0
2019-07-15 12:30:00,96.84,96.94,96.81,96.84,11327.0,92.7211,92.8169,92.6924,92.7211,11327.0
2019-07-15 13:00:00,96.83,96.91,96.82,96.88,12550.0,92.7116,92.7882,92.702,92.7594,12550.0
2019-07-15 13:30:00,96.88,96.96,96.73,96.75,11605.0,92.7594,92.836,92.6158,92.635,11605.0
2019-07-15 14:00:00,96.74,96.98,96.74,96.93,9856.0,92.6254,92.8552,92.6254,92.8073,9856.0
2019-07-15 14:30:00,96.94,97.05,96.89,97.05,8716.0,92.8169,92.9222,92.769,92.9222,8716.0
2019-07-15 15:00:00,97.03,97.12,97.0,97.01,9229.0,92.9031,92.9892,92.8743,92.8839,9229.0
2019-07-15 15:30:00,97.01,97.09,96.92,96.96,56602.0,92.8839,92.9605,92.7977,92.836,56602.0
2019-07-16 09:30:00,96.65,97.26,96.52,96.71,29740.0,92.5392,93.1233,92.4148,92.5967,29740.0
2019-07-16 10:00:00,96.65,96.9,96.63,96.65,8930.0,92.5392,92.7786,92.5201,92.5392,8930.0
2019-07-16 10:30:00,96.6,96.65,96.52,96.55,7894.0,92.4914,92.5392,92.4148,92.4435,7894.0
2019-07-16 11:00:00,96.55,96.55,96.42,96.45,14184.0,92.4435,92.4435,92.319,92.3477,14184.0
2019-07-16 11:30:00,96.45,96.66,96.45,96.53,11220.0,92.3477,92.5488,92.3477,92.4243,11220.0
2019-07-16 12:00:00,96.52,96.84,96.48,96.8,14962.0,92.4148,92.7211,92.3765,92.6828,14962.0
2019-07-16 12:30:00,96.79,96.84,96.74,96.84,13328.0,92.6733,92.7211,92.6254,92.7211,13328.0
2019-07-16 13:00:00,96.87,97.0,96.84,96.97,11616.0,92.7499,92.8743,92.7211,92.8456,11616.0
2019-07-16 13:30:00,96.95,96.98,96.86,96.86,10048.0,92.8265,92.8552,92.7403,92.7403,10048.0
2019-07-16 14:00:00,96.88,96.9,96.83,96.84,15038.0,92.7594,92.7786,92.7116,92.7211,15038.0
2019-07-16 14:30:00,96.85,97.07,96.83,97.04,17951.0,92.7307,92.9414,92.7116,92.9126,17951.0
2019-07-16 15:00:00,97.04,97.27,97.04,97.17,20615.0,92.9126,93.1329,92.9126,93.0371,20615.0
2019-07-16 15:30:00,97.17,97.19,97.04,97.07,59427.0,93.0371,93.0563,92.9126,92.9414,59427.0
2019-07-17 09:30:00,97.07,97.43,97.07,97.2,28698.0,92.9414,93.2861,92.9414,93.0658,28698.0
2019-07-17 10:00:00,97.21,97.44,97.14,97.21,48319.0,93.0754,93.2956,93.0084,93.0754,48319.0
2019-07-17 10:30:00,97.25,97.35,96.87,97.11,18092.0,93.1137,93.2095,92.7499,92.9797,18092.0
2019-07-17 11:00:00,97.14,97.34,97.13,97.32,24238.0,93.0084,93.1999,92.9988,93.1807,24238.0
2019-07-17 11:30:00,97.32,97.37,97.19,97.19,23689.0,93.1807,93.2286,93.0563,93.0563,23689.0
2019-07-17 12:00:00,97.23,97.29,97.07,97.09,41760.0,93.0946,93.152,92.9414,92.9605,41760.0
2019-07-17 12:30:00,97.07,97.12,96.9,96.94,14590.0,92.9414,92.9892,92.7786,92.8169,14590.0
2019-07-17 13:00:00,96.96,97.16,96.96,97.11,18216.0,92.836,93.0275,92.836,92.9797,18216.0
2019-07-17 13:30:00,97.12,97.2,96.99,96.99,34660.0,92.9892,93.0658,92.8648,92.8648,34660.0
2019-07-17 14:00:00,96.98,97.0,96.8,96.92,18667.0,92.8552,92.8743,92.6828,92.7977,18667.0
2019-07-17 14:30:00,96.93,96.94,96.74,96.76,13128.0,92.8073,92.8169,92.6254,92.6445,13128.0
2019-07-17 15:00:00,96.78,96.86,96.65,96.82,24590.0,92.6637,92.7403,92.5392,92.702,24590.0
2019-07-17 15:30:00,96.83,96.96,96.79,96.81,74502.0,92.7116,92.836,92.6733,92.6924,74502.0
2019-07-18 09:30:00,96.3,96.32,95.62,95.71,42237.0,92.2041,92.2233,91.553,91.6392,42237.0
2019-07-18 10:00:00,95.76,96.15,95.66,96.09,26185.0,91.6871,92.0605,91.5913,92.003,26185.0
2019-07-18 10:30:00,96.09,96.38,96.02,96.27,20623.0,92.003,92.2807,91.936,92.1754,20623.0
2019-07-18 11:00:00,96.31,96.33,95.91,95.93,37005.0,92.2137,92.2328,91.8307,91.8499,37005.0
2019-07-18 11:30:00,95.93,95.93,95.65,95.76,47438.0,91.8499,91.8499,91.5818,91.6871,47438.0
2019-07-18 12:00:00,95.76,95.89,95.73,95.8,24114.0,91.6871,91.8116,91.6584,91.7254,24114.0
2019-07-18 12:30:00,95.82,95.91,95.71,95.86,16784.0,91.7445,91.8307,91.6392,91.7828,16784.0
2019-07-18 13:00:00,95.91,95.96,95.86,95.9,21148.0,91.8307,91.8786,91.7828,91.8211,21148.0
2019-07-18 13:30:00,95.91,96.02,95.78,95.91,22995.0,91.8307,91.936,91.7062,91.8307,22995.0
2019-07-18 14:00:00,95.91,95.94,95.82,95.86,35583.0,91.8307,91.8594,91.7445,91.7828,35583.0
2019-07-18 14:30:00,95.87,96.09,95.86,95.9,37849.0,91.7924,92.003,91.7828,91.8211,37849.0
2019-07-18 15:00:00,95.9,95.98,95.81,95.84,58038.0,91.8211,91.8977,91.735,91.7637,58038.0
2019-07-18 15:30:00,95.82,95.92,95.76,95.85,166298.0,91.7445,91.8403,91.6871,91.7733,166298.0
2019-07-19 09:30:00,95.67,95.8,95.37,95.44,51905.0,91.6009,91.7254,91.3137,91.3807,51905.0
2019-07-19 10:00:00,95.48,95.75,95.48,95.56,17689.0,91.419,91.6775,91.419,91.4956,17689.0
2019-07-19 10:30:00,95.58,95.68,95.41,95.45,27989.0,91.5147,91.6105,91.352,91.3903,27989.0
2019-07-19 11:00:00,95.47,95.55,95.24,95.24,36700.0,91.4094,91.486,91.1892,91.1892,36700.0
2019-07-19 11:30:00,95.26,95.44,95.14,95.2,26034.0,91.2083,91.3807,91.0935,91.1509,26034.0
2019-07-19 12:00:00,95.2,95.62,95.19,95.61,54838.0,91.1509,91.553,91.1413,91.5435,54838.0
2019-07-19 12:30:00,95.6,95.67,95.35,95.36,22804.0,91.5339,91.6009,91.2945,91.3041,22804.0
2019-07-19 13:00:00,95.36,95.37,95.06,95.06,23794.0,91.3041,91.3137,91.0169,91.0169,23794.0
2019-07-19 13:30:00,95.08,95.09,94.91,94.97,21367.0,91.036,91.0456,90.8732,90.9307,21367.0
2019-07-19 14:00:00,95.01,95.11,94.74,94.75,34577.0,90.969,91.0647,90.7105,90.72,34577.0
2019-07-19 14:30:00,94.76,94.83,94.47,94.53,37870.0,90.7296,90.7966,90.4519,90.5094,37870.0
2019-07-19 15:00:00,94.53,94.61,94.43,94.55,67211.0,90.5094,90.586,90.4137,90.5285,67211.0
2019-07-19 15:30:00,94.55,94.84,94.53,94.58,181376.0,90.5285,90.8062,90.5094,90.5573,181376.0
2019-07-22 09:30:00,94.87,95.03,94.3,94.68,30950.0,90.8349,90.9881,90.2892,90.653,30950.0
2019-07-22 10:00:00,94.74,95.11,94.71,94.95,25845.0,90.7105,91.0647,90.6817,90.9115,25845.0
2019-07-22 10:30:00,94.97,95.06,94.83,94.91,39162.0,90.9307,91.0169,90.7966,90.8732,39162.0
2019-07-22 11:00:00,94.92,94.94,94.65,94.73,23317.0,90.8828,90.902,90.6243,90.7009,23317.0
2019-07-22 11:30:00,94.73,94.83,94.67,94.77,17355.0,90.7009,90.7966,90.6434,90.7392,17355.0
2019-07-22 12:00:00,94.77,94.99,94.76,94.97,17128.0,90.7392,90.9498,90.7296,90.9307,17128.0
2019-07-22 12:30:00,94.96,95.0,94.9,94.91,14340.0,90.9211,90.9594,90.8637,90.8732,14340.0
2019-07-22 13:00:00,94.91,94.95,94.83,94.84,17839.0,90.8732,90.9115,90.7966,90.8062,17839.0
2019-07-22 13:30:00,94.84,94.89,94.77,94.77,21989.0,90.8062,90.8541,90.7392,90.7392,21989.0
2019-07-22 14:00:00,94.78,94.84,94.78,94.78,18061.0,90.7488,90.8062,90.7488,90.7488,18061.0
2019-07-22 14:30:00,94.79,94.82,94.68,94.78,16490.0,90.7583,90.7871,90.653,90.7488,16490.0
2019-07-22 15:00:00,94.77,94.9,94.57,94.6,24433.0,90.7392,90.8637,90.5477,90.5764,24433.0
2019-07-22 15:30:00,94.6,94.78,94.55,94.78,83298.0,90.5764,90.7488,90.5285,90.7488,83298.0
2019-07-23 09:30:00,94.68,95.2,94.68,95.01,54785.0,90.653,91.1509,90.653,90.969,54785.0
2019-07-23 10:00:00,95.03,95.26,94.96,95.05,49867.0,90.9881,91.2083,90.9211,91.0073,49867.0
2019-07-23 10:30:00,95.05,95.06,94.96,94.99,45809.0,91.0073,91.0169,90.9211,90.9498,45809.0
2019-07-23 11:00:00,94.96,95.05,94.8,94.83,64884.0,90.9211,91.0073,90.7679,90.7966,64884.0
2019-07-23 11:30:00,94.85,95.04,94.75,94.98,47781.0,90.8158,90.9977,90.72,90.9403,47781.0
2019-07-23 12:00:00,94.99,95.21,94.95,95.21,25750.0,90.9498,91.1605,90.9115,91.1605,25750.0
2019-07-23 12:30:00,95.2,95.33,95.18,95.27,13956.0,91.1509,91.2754,91.1318,91.2179,13956.0
2019-07-23 13:00:00,95.25,95.41,95.14,95.16,47296.0,91.1988,91.352,91.0935,91.1126,47296.0
2019-07-23 13:30:00,95.17,95.38,95.15,95.33,54475.0,91.1222,91.3232,91.103,91.2754,54475.0
2019-07-23 14:00:00,95.31,95.32,95.2,95.25,9506.0,91.2562,91.2658,91.1509,91.1988,9506.0
2019-07-23 14:30:00,95.26,95.27,95.15,95.16,32045.0,91.2083,91.2179,91.103,91.1126,32045.0
2019-07-23 15:00:00,95.19,95.2,95.0,95.1,35029.0,91.1413,91.1509,90.9594,91.0552,35029.0
2019-07-23 15:30:00,95.08,95.08,94.95,94.99,97755.0,91.036,91.036,90.9115,90.9498,97755.0
2019-07-24 09:30:00,94.62,94.81,93.79,94.29,37323.0,90.5956,90.7775,89.8009,90.2796,37323.0
2019-07-24 10:00:00,94.29,94.31,93.82,93.88,48043.0,90.2796,90.2988,89.8296,89.887,48043.0
2019-07-24 10:30:00,93.88,94.13,93.81,94.13,34810.0,89.887,90.1264,89.82,90.1264,34810.0
2019-07-24 11:00:00,94.08,94.09,93.6,93.64,45690.0,90.0785,90.0881,89.619,89.6573,45690.0
2019-07-24 11:30:00,93.61,94.09,93.61,94.04,20511.0,89.6285,90.0881,89.6285,90.0402,20511.0
2019-07-24 12:00:00,94.06,94.24,94.03,94.24,23487.0,90.0594,90.2317,90.0307,90.2317,23487.0
2019-07-24 12:30:00,94.24,94.38,94.17,94.36,14588.0,90.2317,90.3658,90.1647,90.3466,14588.0
2019-07-24 13:00:00,94.38,94.49,94.22,94.27,22758.0,90.3658,90.4711,90.2126,90.2605,22758.0
2019-07-24 13:30:00,94.27,94.44,94.26,94.43,12952.0,90.2605,90.4232,90.2509,90.4137,12952.0
2019-07-24 14:00:00,94.45,94.5,94.32,94.32,19396.0,90.4328,90.4807,90.3083,90.3083,19396.0
2019-07-24 14:30:00,94.33,94.4,94.17,94.23,18242.0,90.3179,90.3849,90.1647,90.2222,18242.0
2019-07-24 15:00:00,94.22,94.22,93.98,93.99,46218.0,90.2126,90.2126,89.9828,89.9924,46218.0
2019-07-24 15:30:00,94.0,94.18,93.98,94.09,124870.0,90.0019,90.1743,89.9828,90.0881,124870.0
2019-07-25 09:30:00,94.16,94.49,93.87,94.36,61721.0,90.1551,90.4711,89.8775,90.3466,61721.0
2019-07-25 10:00:00,94.38,94.64,94.3,94.45,49700.0,90.3658,90.6147,90.2892,90.4328,49700.0
2019-07-25 10:30:00,94.49,94.8,94.43,94.75,50130.0,90.4711,90.7679,90.4137,90.72,50130.0
2019-07-25 11:00:00,94.75,94.79,94.49,94.69,30531.0,90.72,90.7583,90.4711,90.6626,30531.0
2019-07-25 11:30:00,94.68,94.71,94.27,94.31,30359.0,90.653,90.6817,90.2605,90.2988,30359.0
2019-07-25 12:00:00,94.31,94.45,94.18,94.4,23097.0,90.2988,90.4328,90.1743,90.3849,23097.0
2019-07-25 12:30:00,94.4,94.44,93.9,93.96,35072.0,90.3849,90.4232,89.9062,89.9636,35072.0
2019-07-25 13:00:00,94.01,94.15,93.86,94.15,39091.0,90.0115,90.1456,89.8679,90.1456,39091.0
2019-07-25 13:30:00,94.13,94.25,94.02,94.16,53783.0,90.1264,90.2413,90.0211,90.1551,53783.0
2019-07-25 14:00:00,94.15,94.35,94.14,94.29,44610.0,90.1456,90.3371,90.136,90.2796,44610.0
2019-07-25 14:30:00,94.26,94.29,94.07,94.11,26810.0,90.2509,90.2796,90.069,90.1073,26810.0
2019-07-25 15:00:00,94.1,94.1,93.91,93.98,30972.0,90.0977,90.0977,89.9158,89.9828,30972.0
2019-07-25 15:30:00,94.0,94.02,93.9,93.98,86115.0,90.0019,90.0211,89.9062,89.9828,86115.0
2019-07-26 09:30:00,94.17,94.42,93.85,94.02,56699.0,90.1647,90.4041,89.8583,90.0211,56699.0
2019-07-26 10:00:00,94.06,94.99,94.05,94.73,65692.0,90.0594,90.9498,90.0498,90.7009,65692.0
2019-07-26 10:30:00,94.64,94.93,94.64,94.92,68297.0,90.6147,90.8924,90.6147,90.8828,68297.0
2019-07-26 11:00:00,94.92,94.99,94.65,94.89,86067.0,90.8828,90.9498,90.6243,90.8541,86067.0
2019-07-26 11:30:00,94.9,95.06,94.88,95.01,180057.0,90.8637,91.0169,90.8445,90.969,180057.0
2019-07-26 12:00:00,95.02,95.09,94.89,94.97,91581.0,90.9786,91.0456,90.8541,90.9307,91581.0
2019-07-26 12:30:00,94.99,95.01,94.79,94.99,32816.0,90.9498,90.969,90.7583,90.9498,32816.0
2019-07-26 13:00:00,94.99,95.46,94.99,95.15,74387.0,90.9498,91.3998,90.9498,91.103,74387.0
2019-07-26 13:30:00,95.16,95.22,95.09,95.19,33872.0,91.1126,91.17,91.0456,91.1413,33872.0
2019-07-26 14:00:00,95.2,95.2,95.11,95.17,24376.0,91.1509,91.1509,91.0647,91.1222,24376.0
2019-07-26 14:30:00,95.18,95.19,95.07,95.19,19781.0,91.1318,91.1413,91.0264,91.1413,19781.0
2019-07-26 15:00:00,95.18,95.21,94.99,95.01,81774.0,91.1318,91.1605,90.9498,90.969,81774.0
2019-07-26 15:30:00,95.0,95.04,94.71,94.78,263996.0,90.9594,90.9977,90.6817,90.7488,263996.0
2019-07-29 09:30:00,94.94,95.37,94.37,94.48,65824.0,90.902,91.3137,90.3562,90.4615,65824.0
2019-07-29 10:00:00,94.48,94.6,94.35,94.55,53910.0,90.4615,90.5764,90.3371,90.5285,53910.0
2019-07-29 10:30:00,94.52,94.65,94.26,94.29,32411.0,90.4998,90.6243,90.2509,90.2796,32411.0
2019-07-29 11:00:00,94.27,94.55,94.19,94.54,73467.0,90.2605,90.5285,90.1839,90.519,73467.0
2019-07-29 11:30:00,94.55,94.58,94.45,94.47,58201.0,90.5285,90.5573,90.4328,90.4519,58201.0
2019-07-29 12:00:00,94.48,94.73,94.45,94.48,41360.0,90.4615,90.7009,90.4328,90.4615,41360.0
2019-07-29 12:30:00,94.46,94.51,94.38,94.47,16741.0,90.4424,90.4902,90.3658,90.4519,16741.0
2019-07-29 13:00:00,94.47,94.47,94.29,94.34,25423.0,90.4519,90.4519,90.2796,90.3275,25423.0
2019-07-29 13:30:00,94.34,94.35,94.09,94.09,33264.0,90.3275,90.3371,90.0881,90.0881,33264.0
2019-07-29 14:00:00,94.1,94.16,94.0,94.02,33554.0,90.0977,90.1551,90.0019,90.0211,33554.0
2019-07-29 14:30:00,94.0,94.15,93.9,94.06,38320.0,90.0019,90.1456,89.9062,90.0594,38320.0
2019-07-29 15:00:00,94.04,94.28,93.97,94.05,103710.0,90.0402,90.27,89.9732,90.0498,103710.0
2019-07-29 15:30:00,94.05,94.31,93.99,94.18,249407.0,90.0498,90.2988,89.9924,90.1743,249407.0
2019-07-30 09:30:00,92.0,92.95,91.57,92.44,389803.0,88.087,88.9966,87.6753,88.5083,389803.0
2019-07-30 10:00:00,92.41,92.8,92.13,92.39,74851.0,88.4796,88.853,88.2115,88.4604,74851.0
2019-07-30 10:30:00,92.4,93.12,92.34,92.99,61163.0,88.47,89.1594,88.4125,89.0349,61163.0
2019-07-30 11:00:00,93.01,93.05,92.6,92.88,56070.0,89.054,89.0923,88.6615,88.9296,56070.0
2019-07-30 11:30:00,92.88,92.89,92.28,92.45,45169.0,88.9296,88.9392,88.3551,88.5179,45169.0
2019-07-30 12:00:00,92.47,92.81,92.31,92.52,35552.0,88.537,88.8626,88.3838,88.5849,35552.0
2019-07-30 12:30:00,92.52,92.74,92.2,92.23,36527.0,88.5849,88.7955,88.2785,88.3072,36527.0
2019-07-30 13:00:00,92.21,92.32,92.02,92.16,47772.0,88.2881,88.3934,88.1062,88.2402,47772.0
2019-07-30 13:30:00,92.16,92.46,92.16,92.37,53886.0,88.2402,88.5274,88.2402,88.4413,53886.0
2019-07-30 14:00:00,92.38,92.7,92.16,92.19,56013.0,88.4508,88.7572,88.2402,88.2689,56013.0
2019-07-30 14:30:00,92.19,92.23,91.88,91.92,63938.0,88.2689,88.3072,87.9721,88.0104,63938.0
2019-07-30 15:00:00,91.93,91.98,91.65,91.81,180130.0,88.02,88.0679,87.7519,87.9051,180130.0
2019-07-30 15:30:00,91.81,91.9,91.54,91.69,295208.0,87.9051,87.9913,87.6466,87.7902,295208.0
2019-07-31 09:30:00,91.51,92.06,91.49,91.72,90941.0,87.6178,88.1445,87.5987,87.8189,90941.0
2019-07-31 10:00:00,91.75,91.86,91.51,91.78,46845.0,87.8476,87.953,87.6178,87.8764,46845.0
2019-07-31 10:30:00,91.76,91.9,91.5,91.6,79127.0,87.8572,87.9913,87.6083,87.704,79127.0
2019-07-31 11:00:00,91.57,91.73,91.5,91.54,51800.0,87.6753,87.8285,87.6083,87.6466,51800.0
2019-07-31 11:30:00,91.53,91.67,91.49,91.63,35080.0,87.637,87.771,87.5987,87.7327,35080.0
2019-07-31 12:00:00,91.64,91.96,91.63,91.71,116145.0,87.7423,88.0487,87.7327,87.8093,116145.0
2019-07-31 12:30:00,91.71,91.72,91.5,91.64,42156.0,87.8093,87.8189,87.6083,87.7423,42156.0
2019-07-31 13:00:00,91.65,91.66,91.5,91.59,36922.0,87.7519,87.7615,87.6083,87.6944,36922.0
2019-07-31 13:30:00,91.59,91.64,91.36,91.41,42763.0,87.6944,87.7423,87.4742,87.5221,42763.0
2019-07-31 14:00:00,91.41,91.41,90.85,90.93,63765.0,87.5221,87.5221,86.9859,87.0625,63765.0
2019-07-31 14:30:00,90.93,91.0,89.83,90.54,134585.0,87.0625,87.1295,86.0093,86.6891,134585.0
2019-07-31 15:00:00,90.54,91.01,90.49,90.9,124936.0,86.6891,87.1391,86.6412,87.0338,124936.0
2019-07-31 15:30:00,90.89,90.94,90.6,90.71,233908.0,87.0242,87.0721,86.7466,86.8519,233908.0
2019-08-01 09:30:00,90.95,91.06,90.36,90.51,24824.0,87.0817,87.187,86.5168,86.6604,24824.0
2019-08-01 10:00:00,90.59,90.77,90.38,90.52,61547.0,86.737,86.9093,86.5359,86.67,61547.0
2019-08-01 10:30:00,90.55,90.73,90.5,90.6,50007.0,86.6987,86.871,86.6508,86.7466,50007.0
2019-08-01 11:00:00,90.65,90.66,90.45,90.54,50051.0,86.7944,86.804,86.6029,86.6891,50051.0
2019-08-01 11:30:00,90.55,90.57,90.36,90.36,54959.0,86.6987,86.7178,86.5168,86.5168,54959.0
2019-08-01 12:00:00,90.38,90.42,90.31,90.31,45370.0,86.5359,86.5742,86.4689,86.4689,45370.0
2019-08-01 12:30:00,90.31,90.36,90.22,90.29,39075.0,86.4689,86.5168,86.3827,86.4497,39075.0
2019-08-01 13:00:00,90.3,90.67,90.01,90.02,104568.0,86.4593,86.8136,86.1816,86.1912,104568.0
2019-08-01 13:30:00,90.01,90.27,89.91,90.18,66802.0,86.1816,86.4306,86.0859,86.3444,66802.0
2019-08-01 14:00:00,90.17,90.41,90.1,90.18,47093.0,86.3348,86.5646,86.2678,86.3444,47093.0
2019-08-01 14:30:00,90.2,90.2,89.76,90.09,51774.0,86.3636,86.3636,85.9423,86.2582,51774.0
2019-08-01 15:00:00,90.09,90.36,89.98,90.26,46092.0,86.2582,86.5168,86.1529,86.421,46092.0
2019-08-01 15:30:00,90.27,90.34,90.12,90.16,148384.0,86.4306,86.4976,86.287,86.3253,148384.0
2019-08-02 09:30:00,89.5,90.61,89.5,90.32,46936.0,85.6933,86.7561,85.6933,86.4785,46936.0
2019-08-02 10:00:00,90.34,90.43,89.72,89.81,49123.0,86.4976,86.5838,85.904,85.9902,49123.0
2019-08-02 10:30:00,89.81,89.81,89.46,89.47,51912.0,85.9902,85.9902,85.655,85.6646,51912.0
2019-08-02 11:00:00,89.45,89.8,89.34,89.8,36785.0,85.6455,85.9806,85.5401,85.9806,36785.0
2019-08-02 11:30:00,89.8,89.87,89.51,89.83,37938.0,85.9806,86.0476,85.7029,86.0093,37938.0
2019-08-02 12:00:00,89.83,89.91,89.73,89.91,45385.0,86.0093,86.0859,85.9136,86.0859,45385.0
2019-08-02 12:30:00,89.91,89.93,89.64,89.65,27702.0,86.0859,86.105,85.8274,85.837,27702.0
2019-08-02 13:00:00,89.65,89.72,89.54,89.68,36723.0,85.837,85.904,85.7316,85.8657,36723.0
2019-08-02 13:30:00,89.7,89.7,89.37,89.39,61627.0,85.8848,85.8848,85.5689,85.588,61627.0
2019-08-02 14:00:00,89.42,89.74,89.39,89.74,56995.0,85.6167,85.9231,85.588,85.9231,56995.0
2019-08-02 14:30:00,89.73,89.87,89.62,89.83,37634.0,85.9136,86.0476,85.8082,86.0093,37634.0
2019-08-02 15:00:00,89.83,90.04,89.71,90.0,73367.0,86.0093,86.2104,85.8944,86.1721,73367.0
2019-08-02 15:30:00,90.01,90.32,89.93,90.03,135189.0,86.1816,86.4785,86.105,86.2008,135189.0
2019-08-05 09:30:00,89.59,89.88,89.06,89.53,25337.0,85.7795,86.0572,85.2721,85.7221,25337.0
2019-08-05 10:00:00,89.5,89.62,89.12,89.49,28445.0,85.6933,85.8082,85.3295,85.6838,28445.0
2019-08-05 10:30:00,89.42,89.61,89.28,89.57,42058.0,85.6167,85.7987,85.4827,85.7604,42058.0
2019-08-05 11:00:00,89.55,90.16,89.5,90.1,28883.0,85.7412,86.3253,85.6933,86.2678,28883.0
2019-08-05 11:30:00,90.1,90.36,90.07,90.2,33565.0,86.2678,86.5168,86.2391,86.3636,33565.0
2019-08-05 12:00:00,90.2,90.2,89.5,89.54,30607.0,86.3636,86.3636,85.6933,85.7316,30607.0
2019-08-05 12:30:00,89.55,89.64,89.14,89.15,20281.0,85.7412,85.8274,85.3486,85.3582,20281.0
2019-08-05 13:00:00,89.14,89.36,89.14,89.19,27369.0,85.3486,85.5593,85.3486,85.3965,27369.0
2019-08-05 13:30:00,89.14,89.33,88.96,88.97,17643.0,85.3486,85.5306,85.1763,85.1859,17643.0
2019-08-05 14:00:00,88.98,89.14,88.8,88.8,16875.0,85.1955,85.3486,85.0231,85.0231,16875.0
2019-08-05 14:30:00,88.83,88.83,88.38,88.45,21680.0,85.0518,85.0518,84.621,84.688,21680.0
2019-08-05 15:00:00,88.43,88.66,87.96,88.54,49210.0,84.6688,84.8891,84.2188,84.7742,49210.0
2019-08-05 15:30:00,88.48,88.82,88.38,88.56,83750.0,84.7167,85.0423,84.621,84.7933,83750.0
2019-08-06 09:30:00,89.09,89.58,88.78,89.15,50776.0,85.3008,85.7699,85.004,85.3582,50776.0
2019-08-06 10:00:00,89.15,89.51,89.03,89.21,56710.0,85.3582,85.7029,85.2433,85.4157,56710.0
2019-08-06 10:30:00,89.2,89.44,89.14,89.24,48581.0,85.4061,85.6359,85.3486,85.4444,48581.0
2019-08-06 11:00:00,89.26,89.48,89.09,89.43,29439.0,85.4635,85.6742,85.3008,85.6263,29439.0
2019-08-06 11:30:00,89.44,89.44,89.09,89.29,18916.0,85.6359,85.6359,85.3008,85.4923,18916.0
2019-08-06 12:00:00,89.33,89.42,89.17,89.34,53820.0,85.5306,85.6167,85.3774,85.5401,53820.0
2019-08-06 12:30:00,89.31,89.55,89.3,89.54,17492.0,85.5114,85.7412,85.5018,85.7316,17492.0
2019-08-06 13:00:00,89.58,89.78,89.57,89.72,13104.0,85.7699,85.9614,85.7604,85.904,13104.0
2019-08-06 13:30:00,89.71,89.81,89.65,89.75,20948.0,85.8944,85.9902,85.837,85.9327,20948.0
2019-08-06 14:00:00,89.73,90.03,89.67,89.96,23483.0,85.9136,86.2008,85.8561,86.1338,23483.0
2019-08-06 14:30:00,89.9,90.06,89.81,89.9,24906.0,86.0763,86.2295,85.9902,86.0763,24906.0
2019-08-06 15:00:00,89.9,89.94,89.67,89.73,40375.0,86.0763,86.1146,85.8561,85.9136,40375.0
2019-08-06 15:30:00,89.71,90.03,89.63,89.92,103117.0,85.8944,86.2008,85.8178,86.0955,103117.0
2019-08-07 09:30:00,89.91,90.75,89.42,89.79,80226.0,86.0859,86.8902,85.6167,85.971,80226.0
2019-08-07 10:00:00,89.78,90.41,89.72,90.26,137081.0,85.9614,86.5646,85.904,86.421,137081.0
2019-08-07 10:30:00,90.26,90.55,90.25,90.4,84023.0,86.421,86.6987,86.4114,86.5551,84023.0
2019-08-07 11:00:00,90.39,90.39,90.09,90.25,34830.0,86.5455,86.5455,86.2582,86.4114,34830.0
2019-08-07 11:30:00,90.24,90.44,90.1,90.33,46286.0,86.4019,86.5934,86.2678,86.488,46286.0
2019-08-07 12:00:00,90.34,90.47,90.2,90.47,22477.0,86.4976,86.6221,86.3636,86.6221,22477.0
2019-08-07 12:30:00,90.48,90.57,90.45,90.54,67999.0,86.6317,86.7178,86.6029,86.6891,67999.0
2019-08-07 13:00:00,90.55,90.7,90.49,90.64,43454.0,86.6987,86.8423,86.6412,86.7848,43454.0
2019-08-07 13:30:00,90.63,90.94,90.63,90.84,88494.0,86.7753,87.0721,86.7753,86.9763,88494.0
2019-08-07 14:00:00,90.85,90.89,90.54,90.81,35948.0,86.9859,87.0242,86.6891,86.9476,35948.0
2019-08-07 14:30:00,90.79,91.03,90.79,90.88,59164.0,86.9285,87.1583,86.9285,87.0146,59164.0
2019-08-07 15:00:00,90.91,91.0,90.77,90.99,67719.0,87.0434,87.1295,86.9093,87.12,67719.0
2019-08-07 15:30:00,90.99,91.03,90.88,90.9,158029.0,87.12,87.1583,87.0146,87.0338,158029.0
2019-08-08 09:30:00,91.38,91.44,91.01,91.26,34996.0,87.4934,87.5508,87.1391,87.3785,34996.0
2019-08-08 10:00:00,91.23,91.57,91.15,91.51,31604.0,87.3498,87.6753,87.2732,87.6178,31604.0
2019-08-08 10:30:00,91.45,91.58,91.33,91.48,46811.0,87.5604,87.6849,87.4455,87.5891,46811.0
2019-08-08 11:00:00,91.47,91.63,91.28,91.5,44741.0,87.5795,87.7327,87.3976,87.6083,44741.0
2019-08-08 11:30:00,91.51,91.93,91.5,91.91,58908.0,87.6178,88.02,87.6083,88.0008,58908.0
2019-08-08 12:00:00,91.9,92.21,91.87,92.2,40514.0,87.9913,88.2881,87.9625,88.2785,40514.0
2019-08-08 12:30:00,92.18,92.49,92.18,92.49,13870.0,88.2593,88.5562,88.2593,88.5562,13870.0
2019-08-08 13:00:00,92.48,92.48,92.18,92.18,49728.0,88.5466,88.5466,88.2593,88.2593,49728.0
2019-08-08 13:30:00,92.22,92.52,92.16,92.42,26880.0,88.2976,88.5849,88.2402,88.4891,26880.0
2019-08-08 14:00:00,92.38,92.63,92.34,92.52,23864.0,88.4508,88.6902,88.4125,88.5849,23864.0
2019-08-08 14:30:00,92.55,92.57,92.36,92.47,27641.0,88.6136,88.6328,88.4317,88.537,27641.0
2019-08-08 15:00:00,92.47,92.54,92.29,92.34,33082.0,88.537,88.604,88.3647,88.4125,33082.0
2019-08-08 15:30:00,92.36,92.56,92.31,92.49,97169.0,88.4317,88.6232,88.3838,88.5562,97169.0
2019-08-09 09:30:00,92.32,92.91,92.14,92.27,59947.0,88.5475,89.1134,88.3749,88.4996,59947.0
2019-08-09 10:00:00,92.3,92.38,92.02,92.23,63418.0,88.5283,88.6051,88.2598,88.4612,63418.0
2019-08-09 10:30:00,92.25,92.31,91.79,92.04,52847.0,88.4804,88.5379,88.0392,88.279,52847.0
2019-08-09 11:00:00,92.05,92.12,91.72,91.72,22842.0,88.2886,88.3557,87.972,87.972,22842.0
2019-08-09 11:30:00,91.72,91.85,91.43,91.52,35145.0,87.972,88.0967,87.6939,87.7802,35145.0
2019-08-09 12:00:00,91.51,91.7,91.46,91.6,49251.0,87.7706,87.9529,87.7227,87.8569,49251.0
2019-08-09 12:30:00,91.67,91.97,91.55,91.9,40929.0,87.9241,88.2118,87.809,88.1447,40929.0
2019-08-09 13:00:00,91.81,92.1,91.7,92.1,33160.0,88.0584,88.3365,87.9529,88.3365,33160.0
2019-08-09 13:30:00,92.12,92.19,91.93,91.95,25479.0,88.3557,88.4228,88.1735,88.1926,25479.0
2019-08-09 14:00:00,91.95,92.06,91.94,92.03,24685.0,88.1926,88.2981,88.1831,88.2694,24685.0
2019-08-09 14:30:00,92.03,92.07,91.92,91.98,19395.0,88.2694,88.3077,88.1639,88.2214,19395.0
2019-08-09 15:00:00,91.98,92.13,91.95,92.02,27794.0,88.2214,88.3653,88.1926,88.2598,27794.0
2019-08-09 15:30:00,92.01,92.1,91.72,91.73,73236.0,88.2502,88.3365,87.972,87.9816,73236.0
2019-08-12 09:30:00,91.53,91.95,91.43,91.74,29068.0,87.7898,88.1926,87.6939,87.9912,29068.0
2019-08-12 10:00:00,91.75,92.08,91.6,92.0,22874.0,88.0008,88.3173,87.8569,88.2406,22874.0
2019-08-12 10:30:00,92.05,92.2,92.03,92.2,40250.0,88.2886,88.4324,88.2694,88.4324,40250.0
2019-08-12 11:00:00,92.22,92.22,91.95,92.13,32211.0,88.4516,88.4516,88.1926,88.3653,32211.0
2019-08-12 11:30:00,92.11,92.42,92.05,92.34,14584.0,88.3461,88.6434,88.2886,88.5667,14584.0
2019-08-12 12:00:00,92.32,92.42,92.2,92.39,16706.0,88.5475,88.6434,88.4324,88.6147,16706.0
2019-08-12 12:30:00,92.41,92.47,92.3,92.39,16107.0,88.6338,88.6914,88.5283,88.6147,16107.0
2019-08-12 13:00:00,92.39,92.47,92.31,92.46,13446.0,88.6147,88.6914,88.5379,88.6818,13446.0
2019-08-12 13:30:00,92.47,92.49,92.02,92.17,19410.0,88.6914,88.7106,88.2598,88.4037,19410.0
2019-08-12 14:00:00,92.15,92.16,91.66,91.66,22176.0,88.3845,88.3941,87.9145,87.9145,22176.0
2019-08-12 14:30:00,91.69,91.77,91.4,91.56,30685.0,87.9433,88.02,87.6651,87.8186,30685.0
2019-08-12 15:00:00,91.61,91.78,91.55,91.69,20230.0,87.8665,88.0296,87.809,87.9433,20230.0
2019-08-12 15:30:00,91.69,91.75,91.61,91.64,28119.0,87.9433,88.0008,87.8665,87.8953,28119.0
2019-08-13 09:30:00,91.72,92.58,91.49,92.46,72795.0,87.972,88.7969,87.7514,88.6818,72795.0
2019-08-13 10:00:00,92.46,92.84,92.2,92.76,65202.0,88.6818,89.0463,88.4324,88.9695,65202.0
2019-08-13 10:30:00,92.78,92.8,92.52,92.52,32585.0,88.9887,89.0079,88.7394,88.7394,32585.0
2019-08-13 11:00:00,92.48,92.77,92.48,92.56,30907.0,88.701,88.9791,88.701,88.7777,30907.0
2019-08-13 11:30:00,92.5,92.77,92.48,92.77,28332.0,88.7202,88.9791,88.701,88.9791,28332.0
2019-08-13 12:00:00,92.84,93.09,92.75,92.99,13250.0,89.0463,89.2861,88.96,89.1901,13250.0
2019-08-13 12:30:00,92.98,93.05,92.93,92.96,13740.0,89.1806,89.2477,89.1326,89.1614,13740.0
2019-08-13 13:00:00,92.95,93.16,92.88,93.09,41825.0,89.1518,89.3532,89.0846,89.2861,41825.0
2019-08-13 13:30:00,93.07,93.23,93.07,93.2,30785.0,89.2669,89.4203,89.2669,89.3916,30785.0
2019-08-13 14:00:00,93.2,93.36,93.1,93.36,27134.0,89.3916,89.545,89.2957,89.545,27134.0
2019-08-13 14:30:00,93.38,93.44,93.31,93.39,33280.0,89.5642,89.6218,89.4971,89.5738,33280.0
2019-08-13 15:00:00,93.39,93.41,93.11,93.16,57633.0,89.5738,89.593,89.3052,89.3532,57633.0
2019-08-13 15:30:00,93.16,93.21,92.98,93.07,126474.0,89.3532,89.4012,89.1806,89.2669,126474.0
2019-08-14 09:30:00,92.39,93.01,92.04,92.39,28853.0,88.6147,89.2093,88.279,88.6147,28853.0
2019-08-14 10:00:00,92.4,92.53,92.02,92.05,30272.0,88.6243,88.7489,88.2598,88.2886,30272.0
2019-08-14 10:30:00,92.0,92.0,91.52,91.56,27282.0,88.2406,88.2406,87.7802,87.8186,27282.0
2019-08-14 11:00:00,91.58,91.58,91.09,91.32,33863.0,87.8378,87.8378,87.3678,87.5884,33863.0
2019-08-14 11:30:00,91.31,91.38,90.98,91.08,14358.0,87.5788,87.6459,87.2623,87.3582,14358.0
2019-08-14 12:00:00,91.06,91.06,90.67,90.73,17480.0,87.339,87.339,86.9649,87.0225,17480.0
2019-08-14 12:30:00,90.74,90.87,90.43,90.43,10700.0,87.0321,87.1568,86.7348,86.7348,10700.0
2019-08-14 13:00:00,90.43,90.64,90.27,90.56,15052.0,86.7348,86.9362,86.5813,86.8594,15052.0
2019-08-14 13:30:00,90.56,90.85,90.56,90.79,11111.0,86.8594,87.1376,86.8594,87.08,11111.0
2019-08-14 14:00:00,90.82,90.94,90.65,90.7,18534.0,87.1088,87.2239,86.9458,86.9937,18534.0
2019-08-14 14:30:00,90.7,90.73,90.46,90.6,18500.0,86.9937,87.0225,86.7635,86.8978,18500.0
2019-08-14 15:00:00,90.57,90.85,90.42,90.5,25163.0,86.869,87.1376,86.7252,86.8019,25163.0
2019-08-14 15:30:00,90.47,90.61,90.3,90.38,86457.0,86.7731,86.9074,86.6101,86.6868,86457.0
2019-08-15 09:30:00,90.66,90.88,90.14,90.58,45404.0,86.9554,87.1664,86.4566,86.8786,45404.0
2019-08-15 10:00:00,90.56,91.07,90.56,91.05,38930.0,86.8594,87.3486,86.8594,87.3294,38930.0
2019-08-15 10:30:00,90.97,91.2,90.83,91.12,25492.0,87.2527,87.4733,87.1184,87.3966,25492.0
2019-08-15 11:00:00,91.11,91.3,90.99,91.28,37162.0,87.387,87.5692,87.2719,87.55,37162.0
2019-08-15 11:30:00,91.29,91.74,91.28,91.71,45290.0,87.5596,87.9912,87.55,87.9625,45290.0
2019-08-15 12:00:00,91.69,91.85,91.68,91.7,30682.0,87.9433,88.0967,87.9337,87.9529,30682.0
2019-08-15 12:30:00,91.72,91.72,91.38,91.45,27306.0,87.972,87.972,87.6459,87.7131,27306.0
2019-08-15 13:00:00,91.47,91.55,91.28,91.29,29683.0,87.7323,87.809,87.55,87.5596,29683.0
2019-08-15 13:30:00,91.31,91.34,90.65,90.77,21118.0,87.5788,87.6076,86.9458,87.0609,21118.0
2019-08-15 14:00:00,90.74,91.29,90.69,91.23,34114.0,87.0321,87.5596,86.9841,87.5021,34114.0
2019-08-15 14:30:00,91.23,91.42,91.13,91.36,33144.0,87.5021,87.6843,87.4062,87.6268,33144.0
2019-08-15 15:00:00,91.4,91.53,91.29,91.33,54471.0,87.6651,87.7898,87.5596,87.598,54471.0
2019-08-15 15:30:00,91.33,91.43,91.24,91.25,97372.0,87.598,87.6939,87.5117,87.5212,97372.0
2019-08-16 09:30:00,91.87,92.31,90.88,91.37,48379.0,88.1159,88.5379,87.1664,87.6363,48379.0
2019-08-16 10:00:00,91.4,91.88,91.37,91.65,17674.0,87.6651,88.1255,87.6363,87.9049,17674.0
2019-08-16 10:30:00,91.67,91.95,91.57,91.94,32102.0,87.9241,88.1926,87.8282,88.1831,32102.0
2019-08-16 11:00:00,92.0,92.02,91.84,91.88,27606.0,88.2406,88.2598,88.0871,88.1255,27606.0
2019-08-16 11:30:00,91.78,91.93,91.75,91.91,7417.0,88.0296,88.1735,88.0008,88.1543,7417.0
2019-08-16 12:00:00,91.89,91.96,91.78,91.95,13422.0,88.1351,88.2022,88.0296,88.1926,13422.0
2019-08-16 12:30:00,91.94,92.12,91.94,92.01,15103.0,88.1831,88.3557,88.1831,88.2502,15103.0
2019-08-16 13:00:00,92.09,92.31,92.08,92.27,15254.0,88.3269,88.5379,88.3173,88.4996,15254.0
2019-08-16 13:30:00,92.27,92.3,92.16,92.29,16716.0,88.4996,88.5283,88.3941,88.5187,16716.0
2019-08-16 14:00:00,92.29,92.4,92.22,92.35,23559.0,88.5187,88.6243,88.4516,88.5763,23559.0
2019-08-16 14:30:00,92.35,92.47,92.32,92.4,16477.0,88.5763,88.6914,88.5475,88.6243,16477.0
2019-08-16 15:00:00,92.36,92.48,92.28,92.34,22561.0,88.5859,88.701,88.5092,88.5667,22561.0
2019-08-16 15:30:00,92.34,92.58,92.28,92.52,101032.0,88.5667,88.7969,88.5092,88.7394,101032.0
2019-08-19 09:30:00,92.83,93.41,92.67,93.39,37653.0,89.0367,89.593,88.8832,89.5738,37653.0
2019-08-19 10:00:00,93.39,93.46,93.22,93.46,18502.0,89.5738,89.6409,89.4107,89.6409,18502.0
2019-08-19 10:30:00,93.44,93.47,93.22,93.32,18549.0,89.6218,89.6505,89.4107,89.5067,18549.0
2019-08-19 11:00:00,93.34,93.47,93.34,93.41,18950.0,89.5258,89.6505,89.5258,89.593,18950.0
2019-08-19 11:30:00,93.42,93.56,93.4,93.45,21150.0,89.6026,89.7369,89.5834,89.6313,21150.0
2019-08-19 12:00:00,93.44,93.66,93.43,93.66,20736.0,89.6218,89.8328,89.6122,89.8328,20736.0
2019-08-19 12:30:00,93.65,93.76,93.57,93.65,13965.0,89.8232,89.9287,89.7464,89.8232,13965.0
2019-08-19 13:00:00,93.66,93.73,93.59,93.64,11541.0,89.8328,89.8999,89.7656,89.8136,11541.0
2019-08-19 13:30:00,93.64,93.64,93.48,93.5,8806.0,89.8136,89.8136,89.6601,89.6793,8806.0
2019-08-19 14:00:00,93.5,93.62,93.38,93.56,33244.0,89.6793,89.7944,89.5642,89.7369,33244.0
2019-08-19 14:30:00,93.57,93.57,93.46,93.5,13832.0,89.7464,89.7464,89.6409,89.6793,13832.0
2019-08-19 15:00:00,93.51,93.54,93.28,93.34,45657.0,89.6889,89.7177,89.4683,89.5258,45657.0
2019-08-19 15:30:00,93.33,93.49,93.23,93.25,86580.0,89.5163,89.6697,89.4203,89.4395,86580.0
2019-08-20 09:30:00,92.99,93.17,92.43,92.62,19000.0,89.1901,89.3628,88.653,88.8353,19000.0
2019-08-20 10:00:00,92.52,92.52,92.03,92.25,27393.0,88.7394,88.7394,88.2694,88.4804,27393.0
2019-08-20 10:30:00,92.28,92.57,92.12,92.5,16733.0,88.5092,88.7873,88.3557,88.7202,16733.0
2019-08-20 11:00:00,92.49,92.76,92.44,92.46,13360.0,88.7106,88.9695,88.6626,88.6818,13360.0
2019-08-20 11:30:00,92.42,92.46,92.25,92.29,17838.0,88.6434,88.6818,88.4804,88.5187,17838.0
2019-08-20 12:00:00,92.32,92.36,92.29,92.33,10416.0,88.5475,88.5859,88.5187,88.5571,10416.0
2019-08-20 12:30:00,92.33,92.39,92.27,92.39,16876.0,88.5571,88.6147,88.4996,88.6147,16876.0
2019-08-20 13:00:00,92.38,92.66,92.38,92.63,88521.0,88.6051,88.8736,88.6051,88.8449,88521.0
2019-08-20 13:30:00,92.63,92.63,92.42,92.44,36039.0,88.8449,88.8449,88.6434,88.6626,36039.0
2019-08-20 14:00:00,92.44,92.55,92.38,92.54,42083.0,88.6626,88.7681,88.6051,88.7585,42083.0
2019-08-20 14:30:00,92.54,92.56,92.38,92.42,24559.0,88.7585,88.7777,88.6051,88.6434,24559.0
2019-08-20 15:00:00,92.4,92.5,92.27,92.48,29352.0,88.6243,88.7202,88.4996,88.701,29352.0
2019-08-20 15:30:00,92.48,92.48,92.26,92.35,96022.0,88.701,88.701,88.49,88.5763,96022.0
2019-08-21 09:30:00,92.7,92.84,92.48,92.54,15273.0,88.912,89.0463,88.701,88.7585,15273.0
2019-08-21 10:00:00,92.51,92.52,92.25,92.35,9658.0,88.7298,88.7394,88.4804,88.5763,9658.0
2019-08-21 10:30:00,92.32,92.49,92.23,92.25,17883.0,88.5475,88.7106,88.4612,88.4804,17883.0
2019-08-21 11:00:00,92.19,92.34,92.18,92.33,10679.0,88.4228,88.5667,88.4132,88.5571,10679.0
2019-08-21 11:30:00,92.36,92.68,92.36,92.61,18784.0,88.5859,88.8928,88.5859,88.8257,18784.0
2019-08-21 12:00:00,92.7,92.73,92.52,92.52,10260.0,88.912,88.9408,88.7394,88.7394,10260.0
2019-08-21 12:30:00,92.53,92.53,92.42,92.5,7622.0,88.7489,88.7489,88.6434,88.7202,7622.0
2019-08-21 13:00:00,92.49,92.54,92.44,92.54,8090.0,88.7106,88.7585,88.6626,88.7585,8090.0
2019-08-21 13:30:00,92.55,92.57,92.32,92.46,19416.0,88.7681,88.7873,88.5475,88.6818,19416.0
2019-08-21 14:00:00,92.48,92.52,92.3,92.37,10661.0,88.701,88.7394,88.5283,88.5955,10661.0
2019-08-21 14:30:00,92.38,92.4,92.29,92.35,21708.0,88.6051,88.6243,88.5187,88.5763,21708.0
2019-08-21 15:00:00,92.33,92.38,92.3,92.33,27562.0,88.5571,88.6051,88.5283,88.5571,27562.0
2019-08-21 15:30:00,92.32,92.47,92.29,92.4,69697.0,88.5475,88.6914,88.5187,88.6243,69697.0
2019-08-22 09:30:00,92.38,92.77,91.97,91.98,9198.0,88.6051,88.9791,88.2118,88.2214,9198.0
2019-08-22 10:00:00,91.98,91.99,91.59,91.66,17280.0,88.2214,88.231,87.8474,87.9145,17280.0
2019-08-22 10:30:00,91.68,91.68,91.05,91.06,18864.0,87.9337,87.9337,87.3294,87.339,18864.0
2019-08-22 11:00:00,91.1,91.37,91.07,91.25,9383.0,87.3774,87.6363,87.3486,87.5212,9383.0
2019-08-22 11:30:00,91.25,91.41,91.25,91.34,16941.0,87.5212,87.6747,87.5212,87.6076,16941.0
2019-08-22 12:00:00,91.31,91.56,91.3,91.47,16579.0,87.5788,87.8186,87.5692,87.7323,16579.0
2019-08-22 12:30:00,91.46,91.55,91.42,91.45,15824.0,87.7227,87.809,87.6843,87.7131,15824.0
2019-08-22 13:00:00,91.44,91.46,91.38,91.45,14347.0,87.7035,87.7227,87.6459,87.7131,14347.0
2019-08-22 13:30:00,91.44,91.5,91.36,91.37,11918.0,87.7035,87.761,87.6268,87.6363,11918.0
2019-08-22 14:00:00,91.36,91.38,91.26,91.32,14097.0,87.6268,87.6459,87.5308,87.5884,14097.0
2019-08-22 14:30:00,91.33,91.43,91.19,91.41,16383.0,87.598,87.6939,87.4637,87.6747,16383.0
2019-08-22 15:00:00,91.39,91.44,91.21,91.4,40249.0,87.6555,87.7035,87.4829,87.6651,40249.0
2019-08-22 15:30:00,91.39,91.59,91.34,91.44,86949.0,87.6555,87.8474,87.6076,87.7035,86949.0
2019-08-23 09:30:00,91.36,91.48,90.97,91.2,15414.0,87.6268,87.7418,87.2527,87.4733,15414.0
2019-08-23 10:00:00,91.18,91.55,91.17,91.38,14182.0,87.4541,87.809,87.4445,87.6459,14182.0
2019-08-23 10:30:00,91.3,91.43,91.14,91.14,14315.0,87.5692,87.6939,87.4157,87.4157,14315.0
2019-08-23 11:00:00,91.15,91.15,90.38,90.88,52285.0,87.4253,87.4253,86.6868,87.1664,52285.0
2019-08-23 11:30:00,90.86,90.91,90.25,90.26,21019.0,87.1472,87.1951,86.5621,86.5717,21019.0
2019-08-23 12:00:00,90.23,90.28,90.04,90.07,14366.0,86.5429,86.5909,86.3607,86.3895,14366.0
2019-08-23 12:30:00,90.1,90.28,90.03,90.13,9730.0,86.4182,86.5909,86.3511,86.447,9730.0
2019-08-23 13:00:00,90.11,90.11,89.74,89.74,17989.0,86.4278,86.4278,86.073,86.073,17989.0
2019-08-23 13:30:00,89.73,89.99,89.69,89.92,19141.0,86.0634,86.3127,86.025,86.2456,19141.0
2019-08-23 14:00:00,89.9,89.91,89.66,89.69,13459.0,86.2264,86.236,85.9962,86.025,13459.0
2019-08-23 14:30:00,89.71,89.75,89.36,89.44,22457.0,86.0442,86.0825,85.7085,85.7852,22457.0
2019-08-23 15:00:00,89.42,89.44,89.03,89.05,36359.0,85.766,85.7852,85.392,85.4111,36359.0
2019-08-23 15:30:00,89.04,89.11,88.91,89.09,89868.0,85.4016,85.4687,85.2769,85.4495,89868.0
2019-08-26 09:30:00,89.45,89.89,89.26,89.56,11718.0,85.7948,86.2168,85.6126,85.9003,11718.0
2019-08-26 10:00:00,89.56,89.77,89.48,89.73,19218.0,85.9003,86.1017,85.8236,86.0634,19218.0
2019-08-26 10:30:00,89.71,89.83,89.54,89.83,13520.0,86.0442,86.1593,85.8811,86.1593,13520.0
2019-08-26 11:00:00,89.84,90.33,89.84,90.28,20897.0,86.1689,86.6388,86.1689,86.5909,20897.0
2019-08-26 11:30:00,90.27,90.3,90.11,90.12,11791.0,86.5813,86.6101,86.4278,86.4374,11791.0
2019-08-26 12:00:00,90.13,90.45,90.11,90.38,17126.0,86.447,86.7539,86.4278,86.6868,17126.0
2019-08-26 12:30:00,90.38,90.38,90.26,90.27,19652.0,86.6868,86.6868,86.5717,86.5813,19652.0
2019-08-26 13:00:00,90.28,90.31,90.19,90.27,11725.0,86.5909,86.6197,86.5046,86.5813,11725.0
2019-08-26 13:30:00,90.29,90.31,90.15,90.2,22324.0,86.6005,86.6197,86.4662,86.5142,22324.0
2019-08-26 14:00:00,90.2,90.25,90.06,90.22,13639.0,86.5142,86.5621,86.3799,86.5333,13639.0
2019-08-26 14:30:00,90.23,90.31,90.07,90.21,23006.0,86.5429,86.6197,86.3895,86.5237,23006.0
2019-08-26 15:00:00,90.21,90.41,90.21,90.41,17795.0,86.5237,86.7156,86.5237,86.7156,17795.0
2019-08-26 15:30:00,90.41,90.51,90.24,90.45,66712.0,86.7156,86.8115,86.5525,86.7539,66712.0
2019-08-27 09:30:00,91.15,92.11,90.93,92.02,77999.0,87.4253,88.3461,87.2143,88.2598,77999.0
2019-08-27 10:00:00,92.01,92.01,91.58,91.86,19943.0,88.2502,88.2502,87.8378,88.1063,19943.0
2019-08-27 10:30:00,91.88,91.91,91.49,91.7,25125.0,88.1255,88.1543,87.7514,87.9529,25125.0
2019-08-27 11:00:00,91.72,91.72,91.29,91.44,16482.0,87.972,87.972,87.5596,87.7035,16482.0
2019-08-27 11:30:00,91.41,91.61,91.39,91.45,16239.0,87.6747,87.8665,87.6555,87.7131,16239.0
2019-08-27 12:00:00,91.46,91.53,91.28,91.47,23087.0,87.7227,87.7898,87.55,87.7323,23087.0
2019-08-27 12:30:00,91.49,91.52,91.23,91.31,10443.0,87.7514,87.7802,87.5021,87.5788,10443.0
2019-08-27 13:00:00,91.29,91.57,91.27,91.57,19198.0,87.5596,87.8282,87.5404,87.8282,19198.0
2019-08-27 13:30:00,91.54,91.68,91.5,91.62,11154.0,87.7994,87.9337,87.761,87.8761,11154.0
2019-08-27 14:00:00,91.62,91.71,91.51,91.57,14324.0,87.8761,87.9625,87.7706,87.8282,14324.0
2019-08-27 14:30:00,91.56,91.64,91.37,91.64,16919.0,87.8186,87.8953,87.6363,87.8953,16919.0
2019-08-27 15:00:00,91.65,91.73,91.37,91.37,27375.0,87.9049,87.9816,87.6363,87.6363,27375.0
2019-08-27 15:30:00,91.37,91.59,91.29,91.29,124258.0,87.6363,87.8474,87.5596,87.5596,124258.0
2019-08-28 09:30:00,91.03,91.07,90.61,90.91,20937.0,87.3102,87.3486,86.9074,87.1951,20937.0
2019-08-28 10:00:00,90.94,91.23,90.78,90.78,20719.0,87.2239,87.5021,87.0705,87.0705,20719.0
2019-08-28 10:30:00,90.75,90.92,90.65,90.77,14082.0,87.0417,87.2047,86.9458,87.0609,14082.0
2019-08-28 11:00:00,90.77,91.06,90.67,91.01,18657.0,87.0609,87.339,86.9649,87.2911,18657.0
2019-08-28 11:30:00,91.05,91.05,90.82,90.9,29374.0,87.3294,87.3294,87.1088,87.1855,29374.0
2019-08-28 12:00:00,90.9,90.94,90.81,90.85,6164.0,87.1855,87.2239,87.0992,87.1376,6164.0
2019-08-28 12:30:00,90.85,90.85,90.72,90.84,7062.0,87.1376,87.1376,87.0129,87.128,7062.0
2019-08-28 13:00:00,90.85,90.86,90.78,90.84,9432.0,87.1376,87.1472,87.0705,87.128,9432.0
2019-08-28 13:30:00,90.85,90.86,90.64,90.65,11939.0,87.1376,87.1472,86.9362,86.9458,11939.0
2019-08-28 14:00:00,90.67,91.07,90.66,91.0,34659.0,86.9649,87.3486,86.9554,87.2815,34659.0
2019-08-28 14:30:00,91.03,91.2,91.0,91.08,15516.0,87.3102,87.4733,87.2815,87.3582,15516.0
2019-08-28 15:00:00,91.1,91.35,91.09,91.3,20923.0,87.3774,87.6172,87.3678,87.5692,20923.0
2019-08-28 15:30:00,91.29,91.34,91.17,91.23,66142.0,87.5596,87.6076,87.4445,87.5021,66142.0
2019-08-29 09:30:00,91.65,92.11,91.45,91.53,11041.0,87.9049,88.3461,87.7131,87.7898,11041.0
2019-08-29 10:00:00,91.54,91.62,91.38,91.38,18948.0,87.7994,87.8761,87.6459,87.6459,18948.0
2019-08-29 10:30:00,91.39,91.4,91.12,91.29,43011.0,87.6555,87.6651,87.3966,87.5596,43011.0
2019-08-29 11:00:00,91.26,91.26,91.04,91.09,37522.0,87.5308,87.5308,87.3198,87.3678,37522.0
2019-08-29 11:30:00,91.09,91.3,91.08,91.29,57967.0,87.3678,87.5692,87.3582,87.5596,57967.0
2019-08-29 12:00:00,91.28,91.33,91.19,91.28,32530.0,87.55,87.598,87.4637,87.55,32530.0
2019-08-29 12:30:00,91.28,91.41,91.24,91.26,37816.0,87.55,87.6747,87.5117,87.5308,37816.0
2019-08-29 13:00:00,91.29,91.39,91.19,91.2,22581.0,87.5596,87.6555,87.4637,87.4733,22581.0
2019-08-29 13:30:00,91.21,91.25,91.13,91.18,27169.0,87.4829,87.5212,87.4062,87.4541,27169.0
2019-08-29 14:00:00,91.18,91.23,91.08,91.17,25453.0,87.4541,87.5021,87.3582,87.4445,25453.0
2019-08-29 14:30:00,91.17,91.21,91.03,91.08,27269.0,87.4445,87.4829,87.3102,87.3582,27269.0
2019-08-29 15:00:00,91.06,91.28,91.05,91.26,16901.0,87.339,87.55,87.3294,87.5308,16901.0
2019-08-29 15:30:00,91.27,91.37,91.21,91.23,71546.0,87.5404,87.6363,87.4829,87.5021,71546.0
2019-08-30 09:30:00,91.61,92.21,91.57,91.91,24269.0,87.8665,88.442,87.8282,88.1543,24269.0
2019-08-30 10:00:00,91.86,91.97,91.62,91.85,12677.0,88.1063,88.2118,87.8761,88.0967,12677.0
2019-08-30 10:30:00,91.88,91.98,91.82,91.83,20016.0,88.1255,88.2214,88.068,88.0775,20016.0
2019-08-30 11:00:00,91.77,91.78,91.49,91.52,21481.0,88.02,88.0296,87.7514,87.7802,21481.0
2019-08-30 11:30:00,91.52,92.01,91.52,91.89,18397.0,87.7802,88.2502,87.7802,88.1351,18397.0
2019-08-30 12:00:00,91.91,92.03,91.88,91.93,5265.0,88.1543,88.2694,88.1255,88.1735,5265.0
2019-08-30 12:30:00,91.94,91.98,91.83,91.95,6461.0,88.1831,88.2214,88.0775,88.1926,6461.0
2019-08-30 13:00:00,91.93,91.93,91.74,91.77,6315.0,88.1735,88.1735,87.9912,88.02,6315.0
2019-08-30 13:30:00,91.78,91.82,91.7,91.8,18774.0,88.0296,88.068,87.9529,88.0488,18774.0
2019-08-30 14:00:00,91.8,91.85,91.76,91.81,13819.0,88.0488,88.0967,88.0104,88.0584,13819.0
2019-08-30 14:30:00,91.8,91.83,91.61,91.68,9682.0,88.0488,88.0775,87.8665,87.9337,9682.0
2019-08-30 15:00:00,91.63,91.74,91.55,91.73,13585.0,87.8857,87.9912,87.809,87.9816,13585.0
2019-08-30 15:30:00,91.74,91.96,91.73,91.87,69350.0,87.9912,88.2022,87.9816,88.1159,69350.0
2019-09-03 09:30:00,91.49,91.56,91.12,91.52,41870.0,87.7514,87.8186,87.3966,87.7802,41870.0
2019-09-03 10:00:00,91.47,91.54,91.0,91.09,28854.0,87.7323,87.7994,87.2815,87.3678,28854.0
2019-09-03 10:30:00,91.09,91.32,90.96,91.32,38650.0,87.3678,87.5884,87.2431,87.5884,38650.0
2019-09-03 11:00:00,91.34,91.43,91.15,91.33,14979.0,87.6076,87.6939,87.4253,87.598,14979.0
2019-09-03 11:30:00,91.38,91.41,91.2,91.35,13647.0,87.6459,87.6747,87.4733,87.6172,13647.0
2019-09-03 12:00:00,91.35,91.35,91.01,91.07,23459.0,87.6172,87.6172,87.2911,87.3486,23459.0
2019-09-03 12:30:00,91.05,91.06,90.25,90.81,35917.0,87.3294,87.339,86.5621,87.0992,35917.0
2019-09-03 13:00:00,90.79,90.83,90.71,90.79,14304.0,87.08,87.1184,87.0033,87.08,14304.0
2019-09-03 13:30:00,90.76,90.77,90.54,90.57,18743.0,87.0513,87.0609,86.8403,86.869,18743.0
2019-09-03 14:00:00,90.58,90.63,90.46,90.6,13316.0,86.8786,86.9266,86.7635,86.8978,13316.0
2019-09-03 14:30:00,90.62,90.62,90.49,90.54,32028.0,86.917,86.917,86.7923,86.8403,32028.0
2019-09-03 15:00:00,90.54,90.61,90.46,90.48,25909.0,86.8403,86.9074,86.7635,86.7827,25909.0
2019-09-03 15:30:00,90.48,90.75,90.47,90.64,104116.0,86.7827,87.0417,86.7731,86.9362,104116.0
2019-09-04 09:30:00,91.1,91.62,91.06,91.62,27422.0,87.3774,87.8761,87.339,87.8761,27422.0
2019-09-04 10:00:00,91.52,91.67,90.97,91.5,14398.0,87.7802,87.9241,87.2527,87.761,14398.0
2019-09-04 10:30:00,91.51,91.78,91.48,91.74,36057.0,87.7706,88.0296,87.7418,87.9912,36057.0
2019-09-04 11:00:00,91.75,92.01,91.62,92.01,10861.0,88.0008,88.2502,87.8761,88.2502,10861.0
2019-09-04 11:30:00,91.97,92.05,91.85,92.01,8339.0,88.2118,88.2886,88.0967,88.2502,8339.0
2019-09-04 12:00:00,92.02,92.08,91.82,91.82,7206.0,88.2598,88.3173,88.068,88.068,7206.0
2019-09-04 12:30:00,91.77,91.78,91.65,91.72,9069.0,88.02,88.0296,87.9049,87.972,9069.0
2019-09-04 13:00:00,91.71,91.71,91.52,91.59,8875.0,87.9625,87.9625,87.7802,87.8474,8875.0
2019-09-04 13:30:00,91.59,91.6,91.45,91.45,11914.0,87.8474,87.8569,87.7131,87.7131,11914.0
2019-09-04 14:00:00,91.46,91.63,91.45,91.61,10100.0,87.7227,87.8857,87.7131,87.8665,10100.0
2019-09-04 14:30:00,91.62,91.76,91.62,91.69,9572.0,87.8761,88.0104,87.8761,87.9433,9572.0
2019-09-04 15:00:00,91.69,91.76,91.65,91.68,17918.0,87.9433,88.0104,87.9049,87.9337,17918.0
2019-09-04 15:30:00,91.69,91.86,91.69,91.76,46844.0,87.9433,88.1063,87.9433,88.0104,46844.0
2019-09-05 09:30:00,92.51,92.79,92.14,92.74,38883.0,88.7298,88.9983,88.3749,88.9504,38883.0
2019-09-05 10:00:00,92.75,93.2,92.7,92.79,38506.0,88.96,89.3916,88.912,88.9983,38506.0
2019-09-05 10:30:00,92.79,92.89,92.65,92.69,19386.0,88.9983,89.0942,88.864,88.9024,19386.0
2019-09-05 11:00:00,92.71,92.73,92.21,92.33,23979.0,88.9216,88.9408,88.442,88.5571,23979.0
2019-09-05 11:30:00,92.33,92.33,91.82,91.93,15426.0,88.5571,88.5571,88.068,88.1735,15426.0
2019-09-05 12:00:00,91.87,91.96,91.85,91.88,17878.0,88.1159,88.2022,88.0967,88.1255,17878.0
2019-09-05 12:30:00,91.85,91.91,91.7,91.82,13926.0,88.0967,88.1543,87.9529,88.068,13926.0
2019-09-05 13:00:00,91.82,91.84,91.65,91.69,21630.0,88.068,88.0871,87.9049,87.9433,21630.0
2019-09-05 13:30:00,91.71,91.75,91.5,91.53,11298.0,87.9625,88.0008,87.761,87.7898,11298.0
2019-09-05 14:00:00,91.53,91.82,91.5,91.8,19347.0,87.7898,88.068,87.761,88.0488,19347.0
2019-09-05 14:30:00,91.77,91.93,91.71,91.87,17598.0,88.02,88.1735,87.9625,88.1159,17598.0
2019-09-05 15:00:00,91.88,91.97,91.77,91.95,21493.0,88.1255,88.2118,88.02,88.1926,21493.0
2019-09-05 15:30:00,91.96,91.97,91.71,91.73,70250.0,88.2022,88.2118,87.9625,87.9816,70250.0
2019-09-06 09:30:00,91.84,92.04,91.81,91.88,16530.0,88.0871,88.279,88.0584,88.1255,16530.0
2019-09-06 10:00:00,91.82,92.23,91.76,92.23,12959.0,88.068,88.4612,88.0104,88.4612,12959.0
2019-09-06 10:30:00,92.21,92.23,91.91,92.0,17277.0,88.442,88.4612,88.1543,88.2406,17277.0
2019-09-06 11:00:00,92.01,92.03,91.74,91.77,64158.0,88.2502,88.2694,87.9912,88.02,64158.0
2019-09-06 11:30:00,91.74,91.85,91.39,91.41,31378.0,87.9912,88.0967,87.6555,87.6747,31378.0
2019-09-06 12:00:00,91.43,91.81,91.42,91.78,27235.0,87.6939,88.0584,87.6843,88.0296,27235.0
2019-09-06 12:30:00,91.78,91.87,91.67,91.7,58215.0,88.0296,88.1159,87.9241,87.9529,58215.0
2019-09-06 13:00:00,91.71,91.8,91.68,91.76,47349.0,87.9625,88.0488,87.9337,88.0104,47349.0
2019-09-06 13:30:00,91.78,92.17,91.7,92.06,97337.0,88.0296,88.4037,87.9529,88.2981,97337.0
2019-09-06 14:00:00,92.05,92.05,91.88,91.94,33949.0,88.2886,88.2886,88.1255,88.1831,33949.0
2019-09-06 14:30:00,91.94,91.99,91.88,91.97,12192.0,88.1831,88.231,88.1255,88.2118,12192.0
2019-09-06 15:00:00,91.96,92.02,91.86,91.97,16685.0,88.2022,88.2598,88.1063,88.2118,16685.0
2019-09-06 15:30:00,91.98,92.02,91.81,91.91,132600.0,88.2214,88.2598,88.0584,88.1543,132600.0
2019-09-09 09:30:00,92.33,92.36,90.92,91.01,26528.0,88.5571,88.5859,87.2047,87.2911,26528.0
2019-09-09 10:00:00,91.04,91.26,90.92,91.26,27055.0,87.3198,87.5308,87.2047,87.5308,27055.0
2019-09-09 10:30:00,91.28,91.63,91.25,91.45,37117.0,87.55,87.8857,87.5212,87.7131,37117.0
2019-09-09 11:00:00,91.47,91.47,91.31,91.36,10207.0,87.7323,87.7323,87.5788,87.6268,10207.0
2019-09-09 11:30:00,91.34,91.43,90.85,90.93,21581.0,87.6076,87.6939,87.1376,87.2143,21581.0
2019-09-09 12:00:00,90.92,90.92,90.52,90.58,12717.0,87.2047,87.2047,86.8211,86.8786,12717.0
2019-09-09 12:30:00,90.54,90.56,90.13,90.39,59220.0,86.8403,86.8594,86.447,86.6964,59220.0
2019-09-09 13:00:00,90.33,90.51,90.29,90.38,30033.0,86.6388,86.8115,86.6005,86.6868,30033.0
2019-09-09 13:30:00,90.39,90.42,90.14,90.14,12244.0,86.6964,86.7252,86.4566,86.4566,12244.0
2019-09-09 14:00:00,90.15,90.15,89.97,90.01,13652.0,86.4662,86.4662,86.2936,86.3319,13652.0
2019-09-09 14:30:00,90.06,90.11,89.88,89.9,11587.0,86.3799,86.4278,86.2072,86.2264,11587.0
2019-09-09 15:00:00,89.9,90.01,89.73,89.73,32536.0,86.2264,86.3319,86.0634,86.0634,32536.0
2019-09-09 15:30:00,89.73,89.97,89.63,89.83,135494.0,86.0634,86.2936,85.9674,86.1593,135494.0
2019-09-10 09:30:00,89.79,89.81,88.04,88.48,174216.0,86.1209,86.1401,84.4424,84.8644,174216.0
2019-09-10 10:00:00,88.49,88.84,88.41,88.65,55278.0,84.874,85.2097,84.7973,85.0275,55278.0
2019-09-10 10:30:00,88.66,88.68,88.35,88.45,56491.0,85.0371,85.0563,84.7398,84.8357,56491.0
2019-09-10 11:00:00,88.45,88.56,88.38,88.48,29688.0,84.8357,84.9412,84.7685,84.8644,29688.0
2019-09-10 11:30:00,88.47,88.75,88.4,88.59,47756.0,84.8548,85.1234,84.7877,84.9699,47756.0
2019-09-10 12:00:00,88.6,88.8,88.59,88.75,56065.0,84.9795,85.1714,84.9699,85.1234,56065.0
2019-09-10 12:30:00,88.75,89.09,88.75,89.03,50808.0,85.1234,85.4495,85.1234,85.392,50808.0
2019-09-10 13:00:00,89.07,89.16,88.93,89.01,63581.0,85.4303,85.5167,85.296,85.3728,63581.0
2019-09-10 13:30:00,89.01,89.33,89.0,89.3,79981.0,85.3728,85.6797,85.3632,85.6509,79981.0
2019-09-10 14:00:00,89.31,89.44,89.04,89.05,83238.0,85.6605,85.7852,85.4016,85.4111,83238.0
2019-09-10 14:30:00,89.03,89.17,88.98,89.07,66939.0,85.392,85.5262,85.344,85.4303,66939.0
2019-09-10 15:00:00,89.07,89.08,88.86,88.94,51895.0,85.4303,85.4399,85.2289,85.3056,51895.0
2019-09-10 15:30:00,88.95,89.31,88.91,89.28,208510.0,85.3152,85.6605,85.2769,85.6317,208510.0
2019-09-11 09:30:00,89.49,90.1,89.06,89.17,92887.0,85.8332,86.4182,85.4207,85.5262,92887.0
2019-09-11 10:00:00,89.14,89.15,88.67,88.89,29232.0,85.4975,85.5071,85.0467,85.2577,29232.0
2019-09-11 10:30:00,88.91,88.96,88.45,88.76,37458.0,85.2769,85.3248,84.8357,85.133,37458.0
2019-09-11 11:00:00,88.75,88.86,88.52,88.81,18967.0,85.1234,85.2289,84.9028,85.181,18967.0
2019-09-11 11:30:00,88.83,89.02,88.79,88.85,66420.0,85.2001,85.3824,85.1618,85.2193,66420.0
2019-09-11 12:00:00,88.85,88.93,88.81,88.84,34361.0,85.2193,85.296,85.181,85.2097,34361.0
2019-09-11 12:30:00,88.86,88.96,88.63,88.91,35453.0,85.2289,85.3248,85.0083,85.2769,35453.0
2019-09-11 13:00:00,88.9,88.96,88.79,88.82,84419.0,85.2673,85.3248,85.1618,85.1905,84419.0
2019-09-11 13:30:00,88.81,88.81,88.68,88.76,41662.0,85.181,85.181,85.0563,85.133,41662.0
2019-09-11 14:00:00,88.77,88.93,88.66,88.84,35615.0,85.1426,85.296,85.0371,85.2097,35615.0
2019-09-11 14:30:00,88.85,89.07,88.85,89.07,35765.0,85.2193,85.4303,85.2193,85.4303,35765.0
2019-09-11 15:00:00,89.07,89.15,88.95,88.96,59588.0,85.4303,85.5071,85.3152,85.3248,59588.0
2019-09-11 15:30:00,88.98,89.06,88.91,89.01,176570.0,85.344,85.4207,85.2769,85.3728,176570.0
2019-09-12 09:30:00,89.27,89.45,89.09,89.33,42966.0,85.6222,85.7948,85.4495,85.6797,42966.0
2019-09-12 10:00:00,89.33,89.48,89.09,89.42,100127.0,85.6797,85.8236,85.4495,85.766,100127.0
2019-09-12 10:30:00,89.43,89.6,89.28,89.56,23127.0,85.7756,85.9387,85.6317,85.9003,23127.0
2019-09-12 11:00:00,89.54,89.66,89.47,89.54,11485.0,85.8811,85.9962,85.814,85.8811,11485.0
2019-09-12 11:30:00,89.58,89.82,89.55,89.73,21783.0,85.9195,86.1497,85.8907,86.0634,21783.0
2019-09-12 12:00:00,89.72,89.81,89.68,89.81,10173.0,86.0538,86.1401,86.0154,86.1401,10173.0
2019-09-12 12:30:00,89.81,89.91,89.73,89.85,14450.0,86.1401,86.236,86.0634,86.1785,14450.0
2019-09-12 13:00:00,89.87,89.96,89.63,89.65,11675.0,86.1976,86.284,85.9674,85.9866,11675.0
2019-09-12 13:30:00,89.64,89.69,89.26,89.32,21297.0,85.977,86.025,85.6126,85.6701,21297.0
2019-09-12 14:00:00,89.31,89.34,89.22,89.3,13334.0,85.6605,85.6893,85.5742,85.6509,13334.0
2019-09-12 14:30:00,89.28,89.38,89.24,89.3,81216.0,85.6317,85.7277,85.5934,85.6509,81216.0
2019-09-12 15:00:00,89.28,89.31,89.17,89.2,19363.0,85.6317,85.6605,85.5262,85.555,19363.0
2019-09-12 15:30:00,89.2,89.36,89.07,89.13,82689.0,85.555,85.7085,85.4303,85.4879,82689.0
2019-09-13 09:30:00,89.07,89.49,88.95,89.33,39724.0,85.4303,85.8332,85.3152,85.6797,39724.0
2019-09-13 10:00:00,89.33,89.5,89.26,89.31,48503.0,85.6797,85.8428,85.6126,85.6605,48503.0
2019-09-13 10:30:00,89.34,89.44,89.27,89.38,36752.0,85.6893,85.7852,85.6222,85.7277,36752.0
2019-09-13 11:00:00,89.36,89.42,89.15,89.17,18812.0,85.7085,85.766,85.5071,85.5262,18812.0
2019-09-13 11:30:00,89.17,89.48,89.15,89.42,56111.0,85.5262,85.8236,85.5071,85.766,56111.0
2019-09-13 12:00:00,89.4,89.41,89.06,89.06,13054.0,85.7468,85.7564,85.4207,85.4207,13054.0
2019-09-13 12:30:00,89.04,89.15,89.02,89.13,10382.0,85.4016,85.5071,85.3824,85.4879,10382.0
2019-09-13 13:00:00,89.1,89.24,89.04,89.06,36660.0,85.4591,85.5934,85.4016,85.4207,36660.0
2019-09-13 13:30:00,89.1,89.12,88.81,88.94,12626.0,85.4591,85.4783,85.181,85.3056,12626.0
2019-09-13 14:00:00,88.94,88.96,88.76,88.81,12643.0,85.3056,85.3248,85.133,85.181,12643.0
2019-09-13 14:30:00,88.8,88.8,88.63,88.73,18213.0,85.1714,85.1714,85.0083,85.1042,18213.0
2019-09-13 15:00:00,88.73,88.83,88.61,88.75,40376.0,85.1042,85.2001,84.9891,85.1234,40376.0
2019-09-13 15:30:00,88.73,88.85,88.49,88.59,150709.0,85.1042,85.2193,84.874,84.9699,150709.0
2019-09-16 09:30:00,88.48,89.07,88.17,88.57,29668.0,84.8644,85.4303,84.5671,84.9508,29668.0
2019-09-16 10:00:00,88.57,88.6,88.28,88.34,59800.0,84.9508,84.9795,84.6726,84.7302,59800.0
2019-09-16 10:30:00,88.32,88.63,88.32,88.6,18397.0,84.711,85.0083,84.711,84.9795,18397.0
2019-09-16 11:00:00,88.56,88.73,88.52,88.55,10701.0,84.9412,85.1042,84.9028,84.9316,10701.0
2019-09-16 11:30:00,88.55,88.64,88.37,88.39,11572.0,84.9316,85.0179,84.7589,84.7781,11572.0
2019-09-16 12:00:00,88.34,88.41,88.23,88.25,25266.0,84.7302,84.7973,84.6247,84.6438,25266.0
2019-09-16 12:30:00,88.25,88.38,88.15,88.36,16655.0,84.6438,84.7685,84.5479,84.7493,16655.0
2019-09-16 13:00:00,88.37,88.55,88.34,88.49,13112.0,84.7589,84.9316,84.7302,84.874,13112.0
2019-09-16 13:30:00,88.49,88.59,88.39,88.52,44111.0,84.874,84.9699,84.7781,84.9028,44111.0
2019-09-16 14:00:00,88.52,88.64,88.48,88.61,13778.0,84.9028,85.0179,84.8644,84.9891,13778.0
2019-09-16 14:30:00,88.64,88.65,88.55,88.6,12583.0,85.0179,85.0275,84.9316,84.9795,12583.0
2019-09-16 15:00:00,88.58,88.58,88.24,88.28,31961.0,84.9604,84.9604,84.6342,84.6726,31961.0
2019-09-16 15:30:00,88.24,88.52,88.24,88.45,118519.0,84.6342,84.9028,84.6342,84.8357,118519.0
2019-09-17 09:30:00,88.21,89.11,88.16,89.06,20667.0,84.6055,85.4687,84.5575,85.4207,20667.0
2019-09-17 10:00:00,89.08,89.5,89.03,89.47,29719.0,85.4399,85.8428,85.392,85.814,29719.0
2019-09-17 10:30:00,89.44,89.47,89.24,89.38,8724.0,85.7852,85.814,85.5934,85.7277,8724.0
2019-09-17 11:00:00,89.33,89.33,89.03,89.05,22527.0,85.6797,85.6797,85.392,85.4111,22527.0
2019-09-17 11:30:00,89.1,89.42,89.03,89.37,143052.0,85.4591,85.766,85.392,85.7181,143052.0
2019-09-17 12:00:00,89.37,89.4,89.28,89.38,22215.0,85.7181,85.7468,85.6317,85.7277,22215.0
2019-09-17 12:30:00,89.37,89.51,89.34,89.39,66510.0,85.7181,85.8523,85.6893,85.7373,66510.0
2019-09-17 13:00:00,89.41,89.56,89.41,89.44,17092.0,85.7564,85.9003,85.7564,85.7852,17092.0
2019-09-17 13:30:00,89.44,89.81,89.44,89.7,16328.0,85.7852,86.1401,85.7852,86.0346,16328.0
2019-09-17 14:00:00,89.74,89.8,89.66,89.8,12642.0,86.073,86.1305,85.9962,86.1305,12642.0
2019-09-17 14:30:00,89.76,89.76,89.63,89.63,25545.0,86.0921,86.0921,85.9674,85.9674,25545.0
2019-09-17 15:00:00,89.66,89.75,89.61,89.7,84644.0,85.9962,86.0825,85.9483,86.0346,84644.0
2019-09-17 15:30:00,89.7,89.83,89.66,89.69,131745.0,86.0346,86.1593,85.9962,86.025,131745.0
2019-09-18 09:30:00,89.89,89.89,89.14,89.64,28190.0,86.2168,86.2168,85.4975,85.977,28190.0
2019-09-18 10:00:00,89.7,90.01,89.68,89.94,15225.0,86.0346,86.3319,86.0154,86.2648,15225.0
2019-09-18 10:30:00,89.95,89.95,89.67,89.78,29852.0,86.2744,86.2744,86.0058,86.1113,29852.0
2019-09-18 11:00:00,89.76,90.09,89.69,90.01,26228.0,86.0921,86.4086,86.025,86.3319,26228.0
2019-09-18 11:30:00,90.04,90.07,89.79,89.96,34481.0,86.3607,86.3895,86.1209,86.284,34481.0
2019-09-18 12:00:00,89.95,89.95,89.64,89.73,7906.0,86.2744,86.2744,85.977,86.0634,7906.0
2019-09-18 12:30:00,89.74,89.75,89.6,89.66,7201.0,86.073,86.0825,85.9387,85.9962,7201.0
2019-09-18 13:00:00,89.67,89.69,89.5,89.55,11156.0,86.0058,86.025,85.8428,85.8907,11156.0
2019-09-18 13:30:00,89.58,89.66,89.48,89.63,10477.0,85.9195,85.9962,85.8236,85.9674,10477.0
2019-09-18 14:00:00,89.51,89.7,89.18,89.25,31533.0,85.8523,86.0346,85.5358,85.603,31533.0
2019-09-18 14:30:00,89.22,89.32,88.95,89.22,15645.0,85.5742,85.6701,85.3152,85.5742,15645.0
2019-09-18 15:00:00,89.2,89.83,89.2,89.8,45598.0,85.555,86.1593,85.555,86.1305,45598.0
2019-09-18 15:30:00,89.81,90.02,89.79,90.01,196673.0,86.1401,86.3415,86.1209,86.3319,196673.0
2019-09-19 09:30:00,90.0,90.66,90.0,90.19,25102.0,86.3223,86.9554,86.3223,86.5046,25102.0
2019-09-19 10:00:00,90.25,90.26,90.01,90.02,12092.0,86.5621,86.5717,86.3319,86.3415,12092.0
2019-09-19 10:30:00,90.01,90.08,89.76,89.76,41971.0,86.3319,86.3991,86.0921,86.0921,41971.0
2019-09-19 11:00:00,89.72,90.26,89.68,90.21,13340.0,86.0538,86.5717,86.0154,86.5237,13340.0
2019-09-19 11:30:00,90.23,90.28,90.15,90.26,36630.0,86.5429,86.5909,86.4662,86.5717,36630.0
2019-09-19 12:00:00,90.26,90.34,90.03,90.03,38095.0,86.5717,86.6484,86.3511,86.3511,38095.0
2019-09-19 12:30:00,90.04,90.39,90.0,90.37,34985.0,86.3607,86.6964,86.3223,86.6772,34985.0
2019-09-19 13:00:00,90.37,90.49,90.33,90.49,28907.0,86.6772,86.7923,86.6388,86.7923,28907.0
2019-09-19 13:30:00,90.47,90.51,90.21,90.5,68505.0,86.7731,86.8115,86.5237,86.8019,68505.0
2019-09-19 14:00:00,90.52,90.59,90.41,90.41,14432.0,86.8211,86.8882,86.7156,86.7156,14432.0
2019-09-19 14:30:00,90.39,90.42,90.27,90.37,15124.0,86.6964,86.7252,86.5813,86.6772,15124.0
2019-09-19 15:00:00,90.36,90.49,90.35,90.45,69501.0,86.6676,86.7923,86.658,86.7539,69501.0
2019-09-19 15:30:00,90.45,90.45,90.14,90.33,123143.0,86.7539,86.7539,86.4566,86.6388,123143.0
2019-09-20 09:30:00,90.0,90.79,90.0,90.65,139181.0,86.3223,87.08,86.3223,86.9458,139181.0
2019-09-20 10:00:00,90.72,90.9,90.58,90.75,71322.0,87.0129,87.1855,86.8786,87.0417,71322.0
2019-09-20 10:30:00,90.79,91.02,90.72,91.02,84025.0,87.08,87.3006,87.0129,87.3006,84025.0
2019-09-20 11:00:00,91.02,91.02,90.37,90.61,38767.0,87.3006,87.3006,86.6772,86.9074,38767.0
2019-09-20 11:30:00,90.61,90.63,90.28,90.5,34884.0,86.9074,86.9266,86.5909,86.8019,34884.0
2019-09-20 12:00:00,90.53,90.84,90.51,90.79,16097.0,86.8307,87.128,86.8115,87.08,16097.0
2019-09-20 12:30:00,90.77,91.01,90.67,91.01,28598.0,87.0609,87.2911,86.9649,87.2911,28598.0
2019-09-20 13:00:00,91.03,91.08,90.44,90.76,47016.0,87.3102,87.3582,86.7443,87.0513,47016.0
2019-09-20 13:30:00,90.79,90.79,90.22,90.42,65435.0,87.08,87.08,86.5333,86.7252,65435.0
2019-09-20 14:00:00,90.49,90.56,90.32,90.45,19782.0,86.7923,86.8594,86.6292,86.7539,19782.0
2019-09-20 14:30:00,90.47,90.65,90.46,90.51,26672.0,86.7731,86.9458,86.7635,86.8115,26672.0
2019-09-20 15:00:00,90.53,90.7,90.48,90.66,52334.0,86.8307,86.9937,86.7827,86.9554,52334.0
2019-09-20 15:30:00,90.67,90.74,90.45,90.64,198386.0,86.9649,87.0321,86.7539,86.9362,198386.0
2019-09-23 09:30:00,90.28,90.88,90.28,90.7,57687.0,86.5909,87.1664,86.5909,86.9937,57687.0
2019-09-23 10:00:00,90.69,90.85,90.59,90.78,44546.0,86.9841,87.1376,86.8882,87.0705,44546.0
2019-09-23 10:30:00,90.77,91.0,90.76,90.81,20377.0,87.0609,87.2815,87.0513,87.0992,20377.0
2019-09-23 11:00:00,90.8,90.91,90.62,90.9,43520.0,87.0896,87.1951,86.917,87.1855,43520.0
2019-09-23 11:30:00,90.89,91.18,90.88,91.18,15876.0,87.176,87.4541,87.1664,87.4541,15876.0
2019-09-23 12:00:00,91.19,91.24,91.05,91.05,46337.0,87.4637,87.5117,87.3294,87.3294,46337.0
2019-09-23 12:30:00,91.03,91.03,90.87,90.93,18745.0,87.3102,87.3102,87.1568,87.2143,18745.0
2019-09-23 13:00:00,90.93,91.03,90.75,90.97,23599.0,87.2143,87.3102,87.0417,87.2527,23599.0
2019-09-23 13:30:00,90.94,91.0,90.91,90.94,19562.0,87.2239,87.2815,87.1951,87.2239,19562.0
2019-09-23 14:00:00,90.94,91.04,90.9,90.97,29783.0,87.2239,87.3198,87.1855,87.2527,29783.0
2019-09-23 14:30:00,90.98,91.07,90.93,91.04,30206.0,87.2623,87.3486,87.2143,87.3198,30206.0
2019-09-23 15:00:00,91.04,91.08,90.96,91.06,28481.0,87.3198,87.3582,87.2431,87.339,28481.0
2019-09-23 15:30:00,91.05,91.07,90.9,90.96,101142.0,87.3294,87.3486,87.1855,87.2431,101142.0
2019-09-24 09:30:00,91.31,92.0,91.31,91.65,69846.0,87.5788,88.2406,87.5788,87.9049,69846.0
2019-09-24 10:00:00,91.62,91.82,91.56,91.71,112114.0,87.8761,88.068,87.8186,87.9625,112114.0
2019-09-24 10:30:00,91.71,91.91,91.63,91.72,70828.0,87.9625,88.1543,87.8857,87.972,70828.0
2019-09-24 11:00:00,91.7,91.76,91.62,91.7,91381.0,87.9529,88.0104,87.8761,87.9529,91381.0
2019-09-24 11:30:00,91.69,91.72,91.11,91.31,76510.0,87.9433,87.972,87.387,87.5788,76510.0
2019-09-24 12:00:00,91.33,91.44,91.13,91.27,60569.0,87.598,87.7035,87.4062,87.5404,60569.0
2019-09-24 12:30:00,91.27,91.29,90.71,90.81,69803.0,87.5404,87.5596,87.0033,87.0992,69803.0
2019-09-24 13:00:00,90.81,90.87,90.64,90.71,36469.0,87.0992,87.1568,86.9362,87.0033,36469.0
2019-09-24 13:30:00,90.73,91.02,90.72,90.98,25192.0,87.0225,87.3006,87.0129,87.2623,25192.0
2019-09-24 14:00:00,90.94,91.59,90.85,91.59,40551.0,87.2239,87.8474,87.1376,87.8474,40551.0
2019-09-24 14:30:00,91.6,91.71,91.15,91.35,74373.0,87.8569,87.9625,87.4253,87.6172,74373.0
2019-09-24 15:00:00,91.34,91.36,90.85,90.95,61325.0,87.6076,87.6268,87.1376,87.2335,61325.0
2019-09-24 15:30:00,90.94,91.31,90.83,91.31,152557.0,87.2239,87.5788,87.1184,87.5788,152557.0
2019-09-25 09:30:00,91.32,91.68,90.97,91.35,36130.0,87.5884,87.9337,87.2527,87.6172,36130.0
2019-09-25 10:00:00,91.36,91.61,91.21,91.44,23115.0,87.6268,87.8665,87.4829,87.7035,23115.0
2019-09-25 10:30:00,91.45,91.67,91.27,91.46,37840.0,87.7131,87.9241,87.5404,87.7227,37840.0
2019-09-25 11:00:00,91.45,91.52,91.06,91.17,87605.0,87.7131,87.7802,87.339,87.4445,87605.0
2019-09-25 11:30:00,91.14,91.14,90.82,90.98,43741.0,87.4157,87.4157,87.1088,87.2623,43741.0
2019-09-25 12:00:00,90.98,91.09,90.76,90.82,34622.0,87.2623,87.3678,87.0513,87.1088,34622.0
2019-09-25 12:30:00,90.81,90.93,90.69,90.7,14665.0,87.0992,87.2143,86.9841,86.9937,14665.0
2019-09-25 13:00:00,90.7,90.73,90.65,90.71,31257.0,86.9937,87.0225,86.9458,87.0033,31257.0
2019-09-25 13:30:00,90.72,90.79,90.67,90.72,38181.0,87.0129,87.08,86.9649,87.0129,38181.0
2019-09-25 14:00:00,90.71,90.87,90.65,90.84,27187.0,87.0033,87.1568,86.9458,87.128,27187.0
2019-09-25 14:30:00,90.84,90.94,90.76,90.93,26616.0,87.128,87.2239,87.0513,87.2143,26616.0
2019-09-25 15:00:00,90.97,91.19,90.91,91.17,32768.0,87.2527,87.4637,87.1951,87.4445,32768.0
2019-09-25 15:30:00,91.17,91.2,90.97,91.0,152620.0,87.4445,87.4733,87.2527,87.2815,152620.0
2019-09-26 09:30:00,91.18,91.78,90.98,91.28,23221.0,87.4541,88.0296,87.2623,87.55,23221.0
2019-09-26 10:00:00,91.32,91.48,91.04,91.31,32275.0,87.5884,87.7418,87.3198,87.5788,32275.0
2019-09-26 10:30:00,91.27,91.36,91.08,91.26,34990.0,87.5404,87.6268,87.3582,87.5308,34990.0
2019-09-26 11:00:00,91.27,91.44,91.05,91.44,33161.0,87.5404,87.7035,87.3294,87.7035,33161.0
2019-09-26 11:30:00,91.44,91.92,91.41,91.92,40079.0,87.7035,88.1639,87.6747,88.1639,40079.0
2019-09-26 12:00:00,91.93,92.15,91.9,92.1,25400.0,88.1735,88.3845,88.1447,88.3365,25400.0
2019-09-26 12:30:00,92.08,92.31,92.08,92.27,18236.0,88.3173,88.5379,88.3173,88.4996,18236.0
2019-09-26 13:00:00,92.27,92.33,92.12,92.2,47489.0,88.4996,88.5571,88.3557,88.4324,47489.0
2019-09-26 13:30:00,92.22,92.33,92.19,92.27,45806.0,88.4516,88.5571,88.4228,88.4996,45806.0
2019-09-26 14:00:00,92.3,92.41,92.15,92.15,20301.0,88.5283,88.6338,88.3845,88.3845,20301.0
2019-09-26 14:30:00,92.18,92.33,92.15,92.29,52093.0,88.4132,88.5571,88.3845,88.5187,52093.0
2019-09-26 15:00:00,92.27,92.32,92.11,92.19,58604.0,88.4996,88.5475,88.3461,88.4228,58604.0
2019-09-26 15:30:00,92.18,92.27,92.11,92.22,73988.0,88.4132,88.4996,88.3461,88.4516,73988.0
2019-09-27 09:30:00,92.75,92.84,91.51,91.51,33959.0,88.96,89.0463,87.7706,87.7706,33959.0
2019-09-27 10:00:00,91.52,91.6,91.3,91.42,35095.0,87.7802,87.8569,87.5692,87.6843,35095.0
2019-09-27 10:30:00,91.43,91.98,91.33,91.98,398295.0,87.6939,88.2214,87.598,88.2214,398295.0
2019-09-27 11:00:00,91.94,91.98,91.62,91.68,23211.0,88.1831,88.2214,87.8761,87.9337,23211.0
2019-09-27 11:30:00,91.68,91.68,90.87,90.99,25945.0,87.9337,87.9337,87.1568,87.2719,25945.0
2019-09-27 12:00:00,90.97,91.07,90.84,90.97,15390.0,87.2527,87.3486,87.128,87.2527,15390.0
2019-09-27 12:30:00,90.98,91.06,90.61,90.65,20285.0,87.2623,87.339,86.9074,86.9458,20285.0
2019-09-27 13:00:00,90.65,90.97,90.64,90.87,24637.0,86.9458,87.2527,86.9362,87.1568,24637.0
2019-09-27 13:30:00,90.91,90.93,90.4,90.56,80199.0,87.1951,87.2143,86.706,86.8594,80199.0
2019-09-27 14:00:00,90.56,90.56,89.95,89.98,61498.0,86.8594,86.8594,86.2744,86.3031,61498.0
2019-09-27 14:30:00,89.98,90.03,89.81,89.99,42054.0,86.3031,86.3511,86.1401,86.3127,42054.0
2019-09-27 15:00:00,90.01,90.25,90.0,90.1,71792.0,86.3319,86.5621,86.3223,86.4182,71792.0
2019-09-27 15:30:00,90.1,90.45,90.09,90.43,120565.0,86.4182,86.7539,86.4086,86.7348,120565.0
2019-09-30 09:30:00,90.52,91.0,90.49,90.96,20960.0,86.8211,87.2815,86.7923,87.2431,20960.0
2019-09-30 10:00:00,90.91,91.45,90.91,91.15,37368.0,87.1951,87.7131,87.1951,87.4253,37368.0
2019-09-30 10:30:00,91.16,91.41,91.15,91.23,18559.0,87.4349,87.6747,87.4253,87.5021,18559.0
2019-09-30 11:00:00,91.26,91.62,91.26,91.58,35559.0,87.5308,87.8761,87.5308,87.8378,35559.0
2019-09-30 11:30:00,91.61,91.97,91.56,91.87,19649.0,87.8665,88.2118,87.8186,88.1159,19649.0
2019-09-30 12:00:00,91.86,92.14,91.85,92.06,16914.0,88.1063,88.3749,88.0967,88.2981,16914.0
2019-09-30 12:30:00,92.06,92.22,91.97,92.11,23623.0,88.2981,88.4516,88.2118,88.3461,23623.0
2019-09-30 13:00:00,92.11,92.11,91.94,92.0,19905.0,88.3461,88.3461,88.1831,88.2406,19905.0
2019-09-30 13:30:00,92.02,92.04,91.94,91.98,16804.0,88.2598,88.279,88.1831,88.2214,16804.0
2019-09-30 14:00:00,91.96,92.07,91.91,91.98,16478.0,88.2022,88.3077,88.1543,88.2214,16478.0
2019-09-30 14:30:00,92.0,92.05,91.95,91.97,27646.0,88.2406,88.2886,88.1926,88.2118,27646.0
2019-09-30 15:00:00,92.01,92.04,91.71,91.71,31068.0,88.2502,88.279,87.9625,87.9625,31068.0
2019-09-30 15:30:00,91.7,92.01,91.66,92.0,191651.0,87.9529,88.2502,87.9145,88.2406,191651.0
2019-10-01 09:30:00,92.1,92.35,91.87,92.18,39690.0,88.3365,88.5763,88.1159,88.4132,39690.0
2019-10-01 10:00:00,92.17,92.21,91.94,92.11,37168.0,88.4037,88.442,88.1831,88.3461,37168.0
2019-10-01 10:30:00,92.14,92.45,92.01,92.29,15066.0,88.3749,88.6722,88.2502,88.5187,15066.0
2019-10-01 11:00:00,92.27,92.52,92.18,92.5,20412.0,88.4996,88.7394,88.4132,88.7202,20412.0
2019-10-01 11:30:00,92.49,92.52,92.03,92.08,16601.0,88.7106,88.7394,88.2694,88.3173,16601.0
2019-10-01 12:00:00,92.05,92.09,91.83,91.95,14393.0,88.2886,88.3269,88.0775,88.1926,14393.0
2019-10-01 12:30:00,91.93,92.05,91.88,91.9,8771.0,88.1735,88.2886,88.1255,88.1447,8771.0
2019-10-01 13:00:00,91.88,91.92,91.79,91.89,12696.0,88.1255,88.1639,88.0392,88.1351,12696.0
2019-10-01 13:30:00,91.9,91.98,91.77,91.9,13152.0,88.1447,88.2214,88.02,88.1447,13152.0
2019-10-01 14:00:00,91.92,91.93,91.71,91.82,18880.0,88.1639,88.1735,87.9625,88.068,18880.0
2019-10-01 14:30:00,91.84,91.89,91.69,91.71,12534.0,88.0871,88.1351,87.9433,87.9625,12534.0
2019-10-01 15:00:00,91.69,91.75,91.46,91.63,19059.0,87.9433,88.0008,87.7227,87.8857,19059.0
2019-10-01 15:30:00,91.59,91.64,91.24,91.27,49783.0,87.8474,87.8953,87.5117,87.5404,49783.0
2019-10-02 09:30:00,90.83,90.95,90.04,90.25,32819.0,87.1184,87.2335,86.3607,86.5621,32819.0
2019-10-02 10:00:00,90.26,90.27,89.71,89.74,35805.0,86.5717,86.5813,86.0442,86.073,35805.0
2019-10-02 10:30:00,89.77,89.9,89.67,89.84,40721.0,86.1017,86.2264,86.0058,86.1689,40721.0
2019-10-02 11:00:00,89.83,90.0,89.83,89.88,28580.0,86.1593,86.3223,86.1593,86.2072,28580.0
2019-10-02 11:30:00,89.88,89.96,89.66,89.95,18185.0,86.2072,86.284,85.9962,86.2744,18185.0
2019-10-02 12:00:00,89.96,89.96,89.65,89.67,15852.0,86.284,86.284,85.9866,86.0058,15852.0
2019-10-02 12:30:00,89.68,89.69,89.46,89.55,18273.0,86.0154,86.025,85.8044,85.8907,18273.0
2019-10-02 13:00:00,89.55,89.72,89.52,89.62,12247.0,85.8907,86.0538,85.8619,85.9579,12247.0
2019-10-02 13:30:00,89.63,89.82,89.55,89.82,16682.0,85.9674,86.1497,85.8907,86.1497,16682.0
2019-10-02 14:00:00,89.85,90.08,89.77,90.04,24541.0,86.1785,86.3991,86.1017,86.3607,24541.0
2019-10-02 14:30:00,90.06,90.32,90.06,90.24,19937.0,86.3799,86.6292,86.3799,86.5525,19937.0
2019-10-02 15:00:00,90.25,90.36,90.13,90.23,24990.0,86.5621,86.6676,86.447,86.5429,24990.0
2019-10-02 15:30:00,90.21,90.51,90.18,90.47,146094.0,86.5237,86.8115,86.495,86.7731,146094.0
2019-10-03 09:30:00,90.48,91.03,90.48,90.83,19354.0,86.7827,87.3102,86.7827,87.1184,19354.0
2019-10-03 10:00:00,90.82,90.83,90.16,90.54,41959.0,87.1088,87.1184,86.4758,86.8403,41959.0
2019-10-03 10:30:00,90.54,90.83,90.52,90.7,38130.0,86.8403,87.1184,86.8211,86.9937,38130.0
2019-10-03 11:00:00,90.73,91.26,90.68,91.21,25502.0,87.0225,87.5308,86.9745,87.4829,25502.0
2019-10-03 11:30:00,91.21,91.27,90.86,91.14,32317.0,87.4829,87.5404,87.1472,87.4157,32317.0
2019-10-03 12:00:00,91.15,91.22,91.05,91.22,29526.0,87.4253,87.4925,87.3294,87.4925,29526.0
2019-10-03 12:30:00,91.21,91.37,91.19,91.32,11365.0,87.4829,87.6363,87.4637,87.5884,11365.0
2019-10-03 13:00:00,91.3,91.32,91.19,91.2,11683.0,87.5692,87.5884,87.4637,87.4733,11683.0
2019-10-03 13:30:00,91.2,91.49,91.2,91.47,16680.0,87.4733,87.7514,87.4733,87.7323,16680.0
2019-10-03 14:00:00,91.45,91.57,91.36,91.57,23222.0,87.7131,87.8282,87.6268,87.8282,23222.0
2019-10-03 14:30:00,91.56,91.59,91.42,91.5,20624.0,87.8186,87.8474,87.6843,87.761,20624.0
2019-10-03 15:00:00,91.52,91.55,91.43,91.54,45360.0,87.7802,87.809,87.6939,87.7994,45360.0
2019-10-03 15:30:00,91.55,91.57,91.26,91.57,91413.0,87.809,87.8282,87.5308,87.8282,91413.0
2019-10-04 09:30:00,91.84,92.57,91.79,92.55,16973.0,88.0871,88.7873,88.0392,88.7681,16973.0
2019-10-04 10:00:00,92.55,92.87,92.51,92.73,26397.0,88.7681,89.075,88.7298,88.9408,26397.0
2019-10-04 10:30:00,92.69,92.69,92.47,92.5,40224.0,88.9024,88.9024,88.6914,88.7202,40224.0
2019-10-04 11:00:00,92.48,92.87,92.45,92.87,26030.0,88.701,89.075,88.6722,89.075,26030.0
2019-10-04 11:30:00,92.86,93.02,92.83,92.88,14872.0,89.0655,89.2189,89.0367,89.0846,14872.0
2019-10-04 12:00:00,92.87,92.9,92.69,92.69,5899.0,89.075,89.1038,88.9024,88.9024,5899.0
2019-10-04 12:30:00,92.68,92.78,92.59,92.77,6568.0,88.8928,88.9887,88.8065,88.9791,6568.0
2019-10-04 13:00:00,92.77,92.89,92.58,92.62,71799.0,88.9791,89.0942,88.7969,88.8353,71799.0
2019-10-04 13:30:00,92.62,92.75,92.59,92.62,32447.0,88.8353,88.96,88.8065,88.8353,32447.0
2019-10-04 14:00:00,92.62,92.78,92.58,92.75,16462.0,88.8353,88.9887,88.7969,88.96,16462.0
2019-10-04 14:30:00,92.73,92.83,92.73,92.81,12582.0,88.9408,89.0367,88.9408,89.0175,12582.0
2019-10-04 15:00:00,92.81,92.86,92.74,92.8,23615.0,89.0175,89.0655,88.9504,89.0079,23615.0
2019-10-04 15:30:00,92.8,93.2,92.79,93.16,61341.0,89.0079,89.3916,88.9983,89.3532,61341.0
2019-10-07 09:30:00,93.0,93.27,92.72,92.97,25733.0,89.1997,89.4587,88.9312,89.171,25733.0
2019-10-07 10:00:00,92.98,93.06,92.79,92.8,17650.0,89.1806,89.2573,88.9983,89.0079,17650.0
2019-10-07 10:30:00,92.77,92.92,92.75,92.84,25225.0,88.9791,89.123,88.96,89.0463,25225.0
2019-10-07 11:00:00,92.82,93.01,92.76,92.86,16851.0,89.0271,89.2093,88.9695,89.0655,16851.0
2019-10-07 11:30:00,92.84,92.96,92.73,92.96,6808.0,89.0463,89.1614,88.9408,89.1614,6808.0
2019-10-07 12:00:00,92.92,92.95,92.75,92.81,14908.0,89.123,89.1518,88.96,89.0175,14908.0
2019-10-07 12:30:00,92.8,92.93,92.76,92.8,12380.0,89.0079,89.1326,88.9695,89.0079,12380.0
2019-10-07 13:00:00,92.77,92.84,92.57,92.78,15483.0,88.9791,89.0463,88.7873,88.9887,15483.0
2019-10-07 13:30:00,92.76,93.07,92.75,92.98,23117.0,88.9695,89.2669,88.96,89.1806,23117.0
2019-10-07 14:00:00,92.98,92.99,92.86,92.96,29565.0,89.1806,89.1901,89.0655,89.1614,29565.0
2019-10-07 14:30:00,92.93,92.96,92.71,92.71,30270.0,89.1326,89.1614,88.9216,88.9216,30270.0
2019-10-07 15:00:00,92.71,92.98,92.68,92.96,27000.0,88.9216,89.1806,88.8928,89.1614,27000.0
2019-10-07 15:30:00,92.94,93.0,92.7,92.72,116373.0,89.1422,89.1997,88.912,88.9312,116373.0
2019-10-08 09:30:00,92.34,92.35,91.44,91.72,17248.0,88.5667,88.5763,87.7035,87.972,17248.0
2019-10-08 10:00:00,91.67,91.75,91.38,91.5,19534.0,87.9241,88.0008,87.6459,87.761,19534.0
2019-10-08 10:30:00,91.5,91.68,91.46,91.65,33246.0,87.761,87.9337,87.7227,87.9049,33246.0
2019-10-08 11:00:00,91.65,91.67,91.36,91.37,22808.0,87.9049,87.9241,87.6268,87.6363,22808.0
2019-10-08 11:30:00,91.38,91.54,91.25,91.4,20372.0,87.6459,87.7994,87.5212,87.6651,20372.0
2019-10-08 12:00:00,91.37,91.59,91.26,91.43,36943.0,87.6363,87.8474,87.5308,87.6939,36943.0
2019-10-08 12:30:00,91.43,91.74,91.41,91.54,36869.0,87.6939,87.9912,87.6747,87.7994,36869.0
2019-10-08 13:00:00,91.54,91.62,91.46,91.5,34527.0,87.7994,87.8761,87.7227,87.761,34527.0
2019-10-08 13:30:00,91.5,91.56,91.31,91.38,27428.0,87.761,87.8186,87.5788,87.6459,27428.0
2019-10-08 14:00:00,91.38,91.51,91.3,91.43,52572.0,87.6459,87.7706,87.5692,87.6939,52572.0
2019-10-08 14:30:00,91.45,91.55,91.19,91.28,65029.0,87.7131,87.809,87.4637,87.55,65029.0
2019-10-08 15:00:00,91.3,91.45,91.23,91.35,44845.0,87.5692,87.7131,87.5021,87.6172,44845.0
2019-10-08 15:30:00,91.34,91.39,90.87,90.91,76411.0,87.6076,87.6555,87.1568,87.1951,76411.0
2019-10-09 09:30:00,91.39,91.71,90.88,91.05,14030.0,87.6555,87.9625,87.1664,87.3294,14030.0
2019-10-09 10:00:00,91.05,91.15,90.96,91.09,13312.0,87.3294,87.4253,87.2431,87.3678,13312.0
2019-10-09 10:30:00,91.12,91.37,91.05,91.26,9225.0,87.3966,87.6363,87.3294,87.5308,9225.0
2019-10-09 11:00:00,91.27,91.46,91.1,91.27,7906.0,87.5404,87.7227,87.3774,87.5404,7906.0
2019-10-09 11:30:00,91.24,91.64,91.21,91.64,11227.0,87.5117,87.8953,87.4829,87.8953,11227.0
2019-10-09 12:00:00,91.64,91.72,91.57,91.57,7109.0,87.8953,87.972,87.8282,87.8282,7109.0
2019-10-09 12:30:00,91.56,91.79,91.55,91.78,9118.0,87.8186,88.0392,87.809,88.0296,9118.0
2019-10-09 13:00:00,91.85,91.91,91.79,91.9,6062.0,88.0967,88.1543,88.0392,88.1447,6062.0
2019-10-09 13:30:00,91.87,91.98,91.83,91.91,5979.0,88.1159,88.2214,88.0775,88.1543,5979.0
2019-10-09 14:00:00,91.82,92.09,91.77,92.07,8821.0,88.068,88.3269,88.02,88.3077,8821.0
2019-10-09 14:30:00,92.07,92.08,91.99,92.04,13335.0,88.3077,88.3173,88.231,88.279,13335.0
2019-10-09 15:00:00,92.04,92.18,92.03,92.13,18879.0,88.279,88.4132,88.2694,88.3653,18879.0
2019-10-09 15:30:00,92.14,92.22,91.99,92.1,49989.0,88.3749,88.4516,88.231,88.3365,49989.0
2019-10-10 09:30:00,91.83,92.34,91.7,92.32,18922.0,88.0775,88.5667,87.9529,88.5475,18922.0
2019-10-10 10:00:00,92.35,92.35,92.06,92.21,14153.0,88.5763,88.5763,88.2981,88.442,14153.0
2019-10-10 10:30:00,92.24,92.55,92.19,92.55,9011.0,88.4708,88.7681,88.4228,88.7681,9011.0
2019-10-10 11:00:00,92.6,92.87,92.59,92.76,18068.0,88.8161,89.075,88.8065,88.9695,18068.0
2019-10-10 11:30:00,92.76,92.78,92.55,92.6,6177.0,88.9695,88.9887,88.7681,88.8161,6177.0
2019-10-10 12:00:00,92.6,92.67,92.5,92.56,9262.0,88.8161,88.8832,88.7202,88.7777,9262.0
2019-10-10 12:30:00,92.56,92.57,92.44,92.56,12094.0,88.7777,88.7873,88.6626,88.7777,12094.0
2019-10-10 13:00:00,92.56,92.74,92.56,92.63,13084.0,88.7777,88.9504,88.7777,88.8449,13084.0
2019-10-10 13:30:00,92.61,92.7,92.54,92.66,10375.0,88.8257,88.912,88.7585,88.8736,10375.0
2019-10-10 14:00:00,92.65,92.69,92.31,92.36,8350.0,88.864,88.9024,88.5379,88.5859,8350.0
2019-10-10 14:30:00,92.36,92.46,92.23,92.29,6365.0,88.5859,88.6818,88.4612,88.5187,6365.0
2019-10-10 15:00:00,92.28,92.35,92.24,92.28,8156.0,88.5092,88.5763,88.4708,88.5092,8156.0
2019-10-10 15:30:00,92.3,92.44,92.18,92.36,41369.0,88.5283,88.6626,88.4132,88.5859,41369.0
2019-10-11 09:30:00,93.26,93.37,92.73,93.15,23512.0,89.4491,89.5546,88.9408,89.3436,23512.0
2019-10-11 10:00:00,93.16,93.47,93.11,93.33,13886.0,89.3532,89.6505,89.3052,89.5163,13886.0
2019-10-11 10:30:00,93.35,93.35,93.09,93.14,11075.0,89.5354,89.5354,89.2861,89.334,11075.0
2019-10-11 11:00:00,93.17,93.35,93.17,93.24,15976.0,89.3628,89.5354,89.3628,89.4299,15976.0
2019-10-11 11:30:00,93.25,93.47,93.05,93.08,15931.0,89.4395,89.6505,89.2477,89.2765,15931.0
2019-10-11 12:00:00,93.08,93.12,92.74,92.78,7419.0,89.2765,89.3148,88.9504,88.9887,7419.0
2019-10-11 12:30:00,92.85,92.85,92.62,92.8,8286.0,89.0559,89.0559,88.8353,89.0079,8286.0
2019-10-11 13:00:00,92.79,92.81,92.54,92.62,12511.0,88.9983,89.0175,88.7585,88.8353,12511.0
2019-10-11 13:30:00,92.63,92.73,92.53,92.61,4937.0,88.8449,88.9408,88.7489,88.8257,4937.0
2019-10-11 14:00:00,92.59,92.74,92.5,92.74,3762.0,88.8065,88.9504,88.7202,88.9504,3762.0
2019-10-11 14:30:00,92.68,92.71,92.55,92.61,7278.0,88.8928,88.9216,88.7681,88.8257,7278.0
2019-10-11 15:00:00,92.58,92.64,92.51,92.59,14919.0,88.7969,88.8544,88.7298,88.8065,14919.0
2019-10-11 15:30:00,92.58,92.59,92.09,92.14,61159.0,88.7969,88.8065,88.3269,88.3749,61159.0
2019-10-14 09:30:00,92.14,92.31,92.04,92.21,4516.0,88.3749,88.5379,88.279,88.442,4516.0
2019-10-14 10:00:00,92.2,92.46,92.15,92.27,14239.0,88.4324,88.6818,88.3845,88.4996,14239.0
2019-10-14 10:30:00,92.42,92.43,92.19,92.28,2353.0,88.6434,88.653,88.4228,88.5092,2353.0
2019-10-14 11:00:00,92.2,92.32,91.99,92.06,16603.0,88.4324,88.5475,88.231,88.2981,16603.0
2019-10-14 11:30:00,92.09,92.11,91.93,91.95,5468.0,88.3269,88.3461,88.1735,88.1926,5468.0
2019-10-14 12:00:00,91.94,92.06,91.88,91.98,9383.0,88.1831,88.2981,88.1255,88.2214,9383.0
2019-10-14 12:30:00,91.99,92.07,91.86,91.86,10834.0,88.231,88.3077,88.1063,88.1063,10834.0
2019-10-14 13:00:00,91.87,91.89,91.79,91.79,6426.0,88.1159,88.1351,88.0392,88.0392,6426.0
2019-10-14 13:30:00,91.79,91.93,91.73,91.9,7500.0,88.0392,88.1735,87.9816,88.1447,7500.0
2019-10-14 14:00:00,91.91,91.97,91.79,91.93,7144.0,88.1543,88.2118,88.0392,88.1735,7144.0
2019-10-14 14:30:00,91.9,91.9,91.77,91.85,5386.0,88.1447,88.1447,88.02,88.0967,5386.0
2019-10-14 15:00:00,91.88,91.88,91.82,91.85,12699.0,88.1255,88.1255,88.068,88.0967,12699.0
2019-10-14 15:30:00,91.85,91.89,91.7,91.88,40329.0,88.0967,88.1351,87.9529,88.1255,40329.0
2019-10-15 09:30:00,92.15,92.41,91.91,92.19,12271.0,88.3845,88.6338,88.1543,88.4228,12271.0
2019-10-15 10:00:00,92.18,92.27,92.07,92.11,16167.0,88.4132,88.4996,88.3077,88.3461,16167.0
2019-10-15 10:30:00,92.12,92.12,91.73,91.83,9452.0,88.3557,88.3557,87.9816,88.0775,9452.0
2019-10-15 11:00:00,91.88,91.94,91.68,91.81,13377.0,88.1255,88.1831,87.9337,88.0584,13377.0
2019-10-15 11:30:00,91.77,91.82,91.65,91.77,11280.0,88.02,88.068,87.9049,88.02,11280.0
2019-10-15 12:00:00,91.79,91.96,91.71,91.82,46248.0,88.0392,88.2022,87.9625,88.068,46248.0
2019-10-15 12:30:00,91.84,91.84,91.72,91.77,34440.0,88.0871,88.0871,87.972,88.02,34440.0
2019-10-15 13:00:00,91.79,91.82,91.56,91.63,25951.0,88.0392,88.068,87.8186,87.8857,25951.0
2019-10-15 13:30:00,91.63,91.68,91.5,91.51,14868.0,87.8857,87.9337,87.761,87.7706,14868.0
2019-10-15 14:00:00,91.52,91.6,91.48,91.51,7793.0,87.7802,87.8569,87.7418,87.7706,7793.0
2019-10-15 14:30:00,91.49,91.51,91.32,91.38,13335.0,87.7514,87.7706,87.5884,87.6459,13335.0
2019-10-15 15:00:00,91.42,91.48,91.28,91.48,20240.0,87.6843,87.7418,87.55,87.7418,20240.0
2019-10-15 15:30:00,91.49,91.65,91.46,91.5,89084.0,87.7514,87.9049,87.7227,87.761,89084.0
2019-10-16 09:30:00,91.5,91.69,90.87,90.89,41609.0,87.761,87.9433,87.1568,87.176,41609.0
2019-10-16 10:00:00,90.88,90.89,90.47,90.7,24467.0,87.1664,87.176,86.7731,86.9937,24467.0
2019-10-16 10:30:00,90.71,91.07,90.66,91.01,34704.0,87.0033,87.3486,86.9554,87.2911,34704.0
2019-10-16 11:00:00,91.01,91.3,90.96,91.26,54064.0,87.2911,87.5692,87.2431,87.5308,54064.0
2019-10-16 11:30:00,91.26,91.28,91.05,91.28,53405.0,87.5308,87.55,87.3294,87.55,53405.0
2019-10-16 12:00:00,91.28,91.52,91.28,91.52,19895.0,87.55,87.7802,87.55,87.7802,19895.0
2019-10-16 12:30:00,91.5,91.71,91.45,91.65,15738.0,87.761,87.9625,87.7131,87.9049,15738.0
2019-10-16 13:00:00,91.67,91.67,91.43,91.45,23674.0,87.9241,87.9241,87.6939,87.7131,23674.0
2019-10-16 13:30:00,91.48,91.68,91.36,91.66,19990.0,87.7418,87.9337,87.6268,87.9145,19990.0
2019-10-16 14:00:00,91.71,91.72,91.42,91.55,68797.0,87.9625,87.972,87.6843,87.809,68797.0
2019-10-16 14:30:00,91.56,91.73,91.55,91.68,9514.0,87.8186,87.9816,87.809,87.9337,9514.0
2019-10-16 15:00:00,91.67,91.82,91.61,91.82,20049.0,87.9241,88.068,87.8665,88.068,20049.0
2019-10-16 15:30:00,91.84,91.96,91.78,91.95,83009.0,88.0871,88.2022,88.0296,88.1926,83009.0
2019-10-17 09:30:00,92.3,92.6,92.0,92.07,93767.0,88.5283,88.8161,88.2406,88.3077,93767.0
2019-10-17 10:00:00,91.97,92.18,91.79,91.79,49794.0,88.2118,88.4132,88.0392,88.0392,49794.0
2019-10-17 10:30:00,91.78,91.88,91.57,91.68,41953.0,88.0296,88.1255,87.8282,87.9337,41953.0
2019-10-17 11:00:00,91.68,91.75,91.45,91.73,19241.0,87.9337,88.0008,87.7131,87.9816,19241.0
2019-10-17 11:30:00,91.72,91.86,91.63,91.86,21386.0,87.972,88.1063,87.8857,88.1063,21386.0
2019-10-17 12:00:00,91.86,91.87,91.64,91.82,13310.0,88.1063,88.1159,87.8953,88.068,13310.0
2019-10-17 12:30:00,91.83,92.15,91.83,92.14,5163.0,88.0775,88.3845,88.0775,88.3749,5163.0
2019-10-17 13:00:00,92.17,92.35,92.08,92.15,17485.0,88.4037,88.5763,88.3173,88.3845,17485.0
2019-10-17 13:30:00,92.16,92.26,92.14,92.2,11515.0,88.3941,88.49,88.3749,88.4324,11515.0
2019-10-17 14:00:00,92.22,92.22,92.01,92.21,20835.0,88.4516,88.4516,88.2502,88.442,20835.0
2019-10-17 14:30:00,92.2,92.33,92.18,92.25,16122.0,88.4324,88.5571,88.4132,88.4804,16122.0
2019-10-17 15:00:00,92.27,92.27,92.14,92.25,23464.0,88.4996,88.4996,88.3749,88.4804,23464.0
2019-10-17 15:30:00,92.29,92.35,92.18,92.24,109249.0,88.5187,88.5763,88.4132,88.4708,109249.0
2019-10-18 09:30:00,92.21,93.17,92.21,93.14,39283.0,88.442,89.3628,88.442,89.334,39283.0
2019-10-18 10:00:00,93.1,93.47,92.98,93.42,14463.0,89.2957,89.6505,89.1806,89.6026,14463.0
2019-10-18 10:30:00,93.37,93.82,93.21,93.81,25526.0,89.5546,89.9862,89.4012,89.9766,25526.0
2019-10-18 11:00:00,93.85,94.11,93.7,94.11,17880.0,90.015,90.2644,89.8711,90.2644,17880.0
2019-10-18 11:30:00,94.1,94.16,93.94,94.01,29655.0,90.2548,90.3123,90.1013,90.1685,29655.0
2019-10-18 12:00:00,94.01,94.03,93.75,93.98,42918.0,90.1685,90.1876,89.9191,90.1397,42918.0
2019-10-18 12:30:00,94.0,94.12,93.55,93.65,55209.0,90.1589,90.274,89.7273,89.8232,55209.0
2019-10-18 13:00:00,93.63,93.89,93.62,93.88,15712.0,89.804,90.0534,89.7944,90.0438,15712.0
2019-10-18 13:30:00,93.87,93.9,93.69,93.82,13213.0,90.0342,90.063,89.8615,89.9862,13213.0
2019-10-18 14:00:00,93.81,94.04,93.72,94.0,30954.0,89.9766,90.1972,89.8903,90.1589,30954.0
2019-10-18 14:30:00,94.0,94.05,93.91,94.02,47669.0,90.1589,90.2068,90.0726,90.1781,47669.0
2019-10-18 15:00:00,94.03,94.06,93.88,93.99,64767.0,90.1876,90.2164,90.0438,90.1493,64767.0
2019-10-18 15:30:00,94.0,94.23,93.99,94.19,167826.0,90.1589,90.3795,90.1493,90.3411,167826.0
2019-10-21 09:30:00,94.26,94.49,93.67,93.82,24204.0,90.4082,90.6289,89.8424,89.9862,24204.0
2019-10-21 10:00:00,93.85,94.08,93.85,94.0,18260.0,90.015,90.2356,90.015,90.1589,18260.0
2019-10-21 10:30:00,94.01,94.12,93.95,94.11,22462.0,90.1685,90.274,90.1109,90.2644,22462.0
2019-10-21 11:00:00,94.09,94.1,93.73,93.98,14628.0,90.2452,90.2548,89.8999,90.1397,14628.0
2019-10-21 11:30:00,93.97,94.1,93.73,93.78,15429.0,90.1301,90.2548,89.8999,89.9479,15429.0
2019-10-21 12:00:00,93.73,94.02,93.67,93.98,16926.0,89.8999,90.1781,89.8424,90.1397,16926.0
2019-10-21 12:30:00,94.0,94.1,93.91,94.01,35983.0,90.1589,90.2548,90.0726,90.1685,35983.0
2019-10-21 13:00:00,93.99,93.99,93.75,93.84,16698.0,90.1493,90.1493,89.9191,90.0054,16698.0
2019-10-21 13:30:00,93.83,93.87,93.63,93.74,23551.0,89.9958,90.0342,89.804,89.9095,23551.0
2019-10-21 14:00:00,93.72,93.94,93.61,93.88,30970.0,89.8903,90.1013,89.7848,90.0438,30970.0
2019-10-21 14:30:00,93.9,93.92,93.73,93.75,19366.0,90.063,90.0821,89.8999,89.9191,19366.0
2019-10-21 15:00:00,93.74,93.9,93.73,93.81,23582.0,89.9095,90.063,89.8999,89.9766,23582.0
2019-10-21 15:30:00,93.81,93.87,93.67,93.7,87573.0,89.9766,90.0342,89.8424,89.8711,87573.0
2019-10-22 09:30:00,94.0,94.35,93.8,94.22,23822.0,90.1589,90.4946,89.967,90.3699,23822.0
2019-10-22 10:00:00,94.19,94.26,93.82,93.95,91410.0,90.3411,90.4082,89.9862,90.1109,91410.0
2019-10-22 10:30:00,93.94,94.16,93.81,93.83,11104.0,90.1013,90.3123,89.9766,89.9958,11104.0
2019-10-22 11:00:00,93.75,93.79,93.55,93.59,20782.0,89.9191,89.9575,89.7273,89.7656,20782.0
2019-10-22 11:30:00,93.57,93.58,93.2,93.23,20230.0,89.7464,89.756,89.3916,89.4203,20230.0
2019-10-22 12:00:00,93.22,93.55,93.12,93.49,56191.0,89.4107,89.7273,89.3148,89.6697,56191.0
2019-10-22 12:30:00,93.5,93.75,93.47,93.73,69234.0,89.6793,89.9191,89.6505,89.8999,69234.0
2019-10-22 13:00:00,93.78,93.97,93.63,93.87,9241.0,89.9479,90.1301,89.804,90.0342,9241.0
2019-10-22 13:30:00,93.87,93.87,93.59,93.59,46569.0,90.0342,90.0342,89.7656,89.7656,46569.0
2019-10-22 14:00:00,93.6,93.83,93.47,93.57,155871.0,89.7752,89.9958,89.6505,89.7464,155871.0
2019-10-22 14:30:00,93.61,93.64,93.24,93.29,19614.0,89.7848,89.8136,89.4299,89.4779,19614.0
2019-10-22 15:00:00,93.3,93.36,93.2,93.33,18694.0,89.4875,89.545,89.3916,89.5163,18694.0
2019-10-22 15:30:00,93.33,93.4,92.95,93.06,86799.0,89.5163,89.5834,89.1518,89.2573,86799.0
2019-10-23 09:30:00,92.89,93.53,92.89,93.53,16956.0,89.0942,89.7081,89.0942,89.7081,16956.0
2019-10-23 10:00:00,93.61,93.63,92.87,92.92,30284.0,89.7848,89.804,89.075,89.123,30284.0
2019-10-23 10:30:00,92.95,93.1,92.73,92.95,25774.0,89.1518,89.2957,88.9408,89.1518,25774.0
2019-10-23 11:00:00,92.93,93.07,92.73,92.99,16017.0,89.1326,89.2669,88.9408,89.1901,16017.0
2019-10-23 11:30:00,93.0,93.17,92.92,92.92,11633.0,89.1997,89.3628,89.123,89.123,11633.0
2019-10-23 12:00:00,92.91,92.94,92.67,92.71,8345.0,89.1134,89.1422,88.8832,88.9216,8345.0
2019-10-23 12:30:00,92.71,92.79,92.64,92.75,8163.0,88.9216,88.9983,88.8544,88.96,8163.0
2019-10-23 13:00:00,92.78,92.8,92.54,92.54,16258.0,88.9887,89.0079,88.7585,88.7585,16258.0
2019-10-23 13:30:00,92.52,92.66,92.29,92.46,14607.0,88.7394,88.8736,88.5187,88.6818,14607.0
2019-10-23 14:00:00,92.43,92.45,92.1,92.12,20810.0,88.653,88.6722,88.3365,88.3557,20810.0
2019-10-23 14:30:00,92.11,92.23,91.96,92.2,31483.0,88.3461,88.4612,88.2022,88.4324,31483.0
2019-10-23 15:00:00,92.19,92.19,92.01,92.09,37012.0,88.4228,88.4228,88.2502,88.3269,37012.0
2019-10-23 15:30:00,92.11,92.26,91.88,92.03,134247.0,88.3461,88.49,88.1255,88.2694,134247.0
2019-10-24 09:30:00,92.33,92.33,91.56,91.71,24733.0,88.5571,88.5571,87.8186,87.9625,24733.0
2019-10-24 10:00:00,91.73,92.04,91.73,91.98,15222.0,87.9816,88.279,87.9816,88.2214,15222.0
2019-10-24 10:30:00,91.94,92.35,91.89,92.17,24872.0,88.1831,88.5763,88.1351,88.4037,24872.0
2019-10-24 11:00:00,92.17,92.66,92.17,92.46,31825.0,88.4037,88.8736,88.4037,88.6818,31825.0
2019-10-24 11:30:00,92.52,92.85,92.52,92.82,17415.0,88.7394,89.0559,88.7394,89.0271,17415.0
2019-10-24 12:00:00,92.83,92.89,92.58,92.66,24716.0,89.0367,89.0942,88.7969,88.8736,24716.0
2019-10-24 12:30:00,92.65,92.81,92.57,92.74,11375.0,88.864,89.0175,88.7873,88.9504,11375.0
2019-10-24 13:00:00,92.76,92.76,92.48,92.49,20131.0,88.9695,88.9695,88.701,88.7106,20131.0
2019-10-24 13:30:00,92.47,92.48,92.34,92.4,21814.0,88.6914,88.701,88.5667,88.6243,21814.0
2019-10-24 14:00:00,92.42,92.59,92.4,92.42,11490.0,88.6434,88.8065,88.6243,88.6434,11490.0
2019-10-24 14:30:00,92.41,92.61,92.39,92.4,29612.0,88.6338,88.8257,88.6147,88.6243,29612.0
2019-10-24 15:00:00,92.41,92.57,92.4,92.47,20056.0,88.6338,88.7873,88.6243,88.6914,20056.0
2019-10-24 15:30:00,92.48,92.63,92.4,92.41,84033.0,88.701,88.8449,88.6243,88.6338,84033.0
2019-10-25 09:30:00,92.46,92.95,92.05,92.28,12714.0,88.6818,89.1518,88.2886,88.5092,12714.0
2019-10-25 10:00:00,92.22,92.48,92.17,92.29,13165.0,88.4516,88.701,88.4037,88.5187,13165.0
2019-10-25 10:30:00,92.31,92.43,92.25,92.39,10317.0,88.5379,88.653,88.4804,88.6147,10317.0
2019-10-25 11:00:00,92.37,92.41,92.17,92.31,27772.0,88.5955,88.6338,88.4037,88.5379,27772.0
2019-10-25 11:30:00,92.3,92.3,91.95,92.06,49563.0,88.5283,88.5283,88.1926,88.2981,49563.0
2019-10-25 12:00:00,92.06,92.07,91.88,91.92,11799.0,88.2981,88.3077,88.1255,88.1639,11799.0
2019-10-25 12:30:00,91.92,91.92,91.67,91.7,17345.0,88.1639,88.1639,87.9241,87.9529,17345.0
2019-10-25 13:00:00,91.71,91.79,91.57,91.62,8767.0,87.9625,88.0392,87.8282,87.8761,8767.0
2019-10-25 13:30:00,91.61,91.8,91.61,91.77,12974.0,87.8665,88.0488,87.8665,88.02,12974.0
2019-10-25 14:00:00,91.75,91.76,91.32,91.36,22481.0,88.0008,88.0104,87.5884,87.6268,22481.0
2019-10-25 14:30:00,91.36,91.52,91.18,91.44,100453.0,87.6268,87.7802,87.4541,87.7035,100453.0
2019-10-25 15:00:00,91.45,91.48,91.09,91.39,75733.0,87.7131,87.7418,87.3678,87.6555,75733.0
2019-10-25 15:30:00,91.42,91.52,91.3,91.32,82118.0,87.6843,87.7802,87.5692,87.5884,82118.0
2019-10-28 09:30:00,91.34,91.92,90.75,90.85,37961.0,87.6076,88.1639,87.0417,87.1376,37961.0
2019-10-28 10:00:00,90.84,90.86,90.49,90.61,97595.0,87.128,87.1472,86.7923,86.9074,97595.0
2019-10-28 10:30:00,90.62,90.65,90.55,90.64,78242.0,86.917,86.9458,86.8499,86.9362,78242.0
2019-10-28 11:00:00,90.64,90.67,90.2,90.5,122567.0,86.9362,86.9649,86.5142,86.8019,122567.0
2019-10-28 11:30:00,90.5,90.65,90.25,90.63,139888.0,86.8019,86.9458,86.5621,86.9266,139888.0
2019-10-28 12:00:00,90.64,90.64,90.17,90.18,100504.0,86.9362,86.9362,86.4854,86.495,100504.0
2019-10-28 12:30:00,90.18,90.22,89.92,90.04,97362.0,86.495,86.5333,86.2456,86.3607,97362.0
2019-10-28 13:00:00,90.04,90.1,89.87,89.87,146141.0,86.3607,86.4182,86.1976,86.1976,146141.0
2019-10-28 13:30:00,89.88,89.89,89.58,89.64,128808.0,86.2072,86.2168,85.9195,85.977,128808.0
2019-10-28 14:00:00,89.64,90.13,89.64,89.97,49949.0,85.977,86.447,85.977,86.2936,49949.0
2019-10-28 14:30:00,89.97,90.09,89.9,89.97,36995.0,86.2936,86.4086,86.2264,86.2936,36995.0
2019-10-28 15:00:00,89.95,90.1,89.86,89.99,122137.0,86.2744,86.4182,86.188,86.3127,122137.0
2019-10-28 15:30:00,89.98,90.16,89.89,89.89,237211.0,86.3031,86.4758,86.2168,86.2168,237211.0
2019-10-29 09:30:00,88.87,91.75,88.56,91.56,231051.0,85.2385,88.0008,84.9412,87.8186,231051.0
2019-10-29 10:00:00,91.6,92.19,90.99,92.01,177953.0,87.8569,88.4228,87.2719,88.2502,177953.0
2019-10-29 10:30:00,92.0,92.58,91.88,92.46,168357.0,88.2406,88.7969,88.1255,88.6818,168357.0
2019-10-29 11:00:00,92.51,92.86,91.98,92.46,240315.0,88.7298,89.0655,88.2214,88.6818,240315.0
2019-10-29 11:30:00,92.45,92.55,92.13,92.13,107719.0,88.6722,88.7681,88.3653,88.3653,107719.0
2019-10-29 12:00:00,92.07,92.36,91.9,92.25,238027.0,88.3077,88.5859,88.1447,88.4804,238027.0
2019-10-29 12:30:00,92.26,92.58,92.1,92.58,126048.0,88.49,88.7969,88.3365,88.7969,126048.0
2019-10-29 13:00:00,92.59,92.64,92.29,92.43,72718.0,88.8065,88.8544,88.5187,88.653,72718.0
2019-10-29 13:30:00,92.42,92.52,92.36,92.49,69589.0,88.6434,88.7394,88.5859,88.7106,69589.0
2019-10-29 14:00:00,92.47,92.52,92.23,92.48,70020.0,88.6914,88.7394,88.4612,88.701,70020.0
2019-10-29 14:30:00,92.46,92.79,92.35,92.56,182864.0,88.6818,88.9983,88.5763,88.7777,182864.0
2019-10-29 15:00:00,92.59,92.59,92.02,92.02,111384.0,88.8065,88.8065,88.2598,88.2598,111384.0
2019-10-29 15:30:00,92.01,92.35,91.75,92.29,333512.0,88.2502,88.5763,88.0008,88.5187,333512.0
2019-10-30 09:30:00,92.62,92.62,91.4,91.5,113080.0,88.8353,88.8353,87.6651,87.761,113080.0
2019-10-30 10:00:00,91.5,91.54,91.21,91.46,47498.0,87.761,87.7994,87.4829,87.7227,47498.0
2019-10-30 10:30:00,91.47,92.05,91.43,91.94,72906.0,87.7323,88.2886,87.6939,88.1831,72906.0
2019-10-30 11:00:00,91.98,92.25,91.91,92.07,65094.0,88.2214,88.4804,88.1543,88.3077,65094.0
2019-10-30 11:30:00,92.06,92.56,92.02,92.55,27924.0,88.2981,88.7777,88.2598,88.7681,27924.0
2019-10-30 12:00:00,92.53,92.92,92.5,92.59,42776.0,88.7489,89.123,88.7202,88.8065,42776.0
2019-10-30 12:30:00,92.6,92.66,92.38,92.38,14434.0,88.8161,88.8736,88.6051,88.6051,14434.0
2019-10-30 13:00:00,92.36,92.56,92.27,92.52,24713.0,88.5859,88.7777,88.4996,88.7394,24713.0
2019-10-30 13:30:00,92.51,92.68,92.47,92.47,27982.0,88.7298,88.8928,88.6914,88.6914,27982.0
2019-10-30 14:00:00,92.43,92.8,92.3,92.78,37250.0,88.653,89.0079,88.5283,88.9887,37250.0
2019-10-30 14:30:00,92.8,92.83,92.52,92.64,44449.0,89.0079,89.0367,88.7394,88.8544,44449.0
2019-10-30 15:00:00,92.68,92.74,92.52,92.69,43827.0,88.8928,88.9504,88.7394,88.9024,43827.0
2019-10-30 15:30:00,92.7,92.73,92.53,92.58,128846.0,88.912,88.9408,88.7489,88.7969,128846.0
2019-10-31 09:30:00,92.4,93.53,92.23,93.19,54478.0,88.6243,89.7081,88.4612,89.382,54478.0
2019-10-31 10:00:00,93.2,93.42,93.03,93.09,95883.0,89.3916,89.6026,89.2285,89.2861,95883.0
2019-10-31 10:30:00,93.06,93.07,92.63,92.68,35952.0,89.2573,89.2669,88.8449,88.8928,35952.0
2019-10-31 11:00:00,92.73,92.98,92.66,92.81,37052.0,88.9408,89.1806,88.8736,89.0175,37052.0
2019-10-31 11:30:00,92.8,92.87,92.41,92.41,52501.0,89.0079,89.075,88.6338,88.6338,52501.0
2019-10-31 12:00:00,92.39,92.68,92.21,92.61,78031.0,88.6147,88.8928,88.442,88.8257,78031.0
2019-10-31 12:30:00,92.62,92.64,92.41,92.52,25068.0,88.8353,88.8544,88.6338,88.7394,25068.0
2019-10-31 13:00:00,92.51,92.68,92.49,92.56,24928.0,88.7298,88.8928,88.7106,88.7777,24928.0
2019-10-31 13:30:00,92.56,92.67,92.43,92.46,29603.0,88.7777,88.8832,88.653,88.6818,29603.0
2019-10-31 14:00:00,92.47,92.49,91.87,92.25,71645.0,88.6914,88.7106,88.1159,88.4804,71645.0
2019-10-31 14:30:00,92.23,92.44,92.17,92.27,54187.0,88.4612,88.6626,88.4037,88.4996,54187.0
2019-10-31 15:00:00,92.28,92.35,92.22,92.27,78258.0,88.5092,88.5763,88.4516,88.4996,78258.0
2019-10-31 15:30:00,92.27,92.53,92.27,92.43,216433.0,88.4996,88.7489,88.4996,88.653,216433.0
2019-11-01 09:30:00,92.98,92.98,92.22,92.25,28078.0,89.1806,89.1806,88.4516,88.4804,28078.0
2019-11-01 10:00:00,92.27,92.27,91.92,92.13,25609.0,88.4996,88.4996,88.1639,88.3653,25609.0
2019-11-01 10:30:00,92.17,92.4,92.06,92.32,58557.0,88.4037,88.6243,88.2981,88.5475,58557.0
2019-11-01 11:00:00,92.34,92.53,92.26,92.41,38355.0,88.5667,88.7489,88.49,88.6338,38355.0
2019-11-01 11:30:00,92.44,92.66,92.41,92.54,51220.0,88.6626,88.8736,88.6338,88.7585,51220.0
2019-11-01 12:00:00,92.54,92.54,92.29,92.33,20243.0,88.7585,88.7585,88.5187,88.5571,20243.0
2019-11-01 12:30:00,92.32,92.44,92.21,92.21,17483.0,88.5475,88.6626,88.442,88.442,17483.0
2019-11-01 13:00:00,92.22,92.29,91.9,91.97,26285.0,88.4516,88.5187,88.1447,88.2118,26285.0
2019-11-01 13:30:00,91.96,92.02,91.77,91.77,20708.0,88.2022,88.2598,88.02,88.02,20708.0
2019-11-01 14:00:00,91.78,91.8,91.66,91.78,35556.0,88.0296,88.0488,87.9145,88.0296,35556.0
2019-11-01 14:30:00,91.8,91.96,91.8,91.82,26970.0,88.0488,88.2022,88.0488,88.068,26970.0
2019-11-01 15:00:00,91.81,92.0,91.78,92.0,38880.0,88.0584,88.2406,88.0296,88.2406,38880.0
2019-11-01 15:30:00,91.99,92.13,91.95,92.01,152179.0,88.231,88.3653,88.1926,88.2502,152179.0
2019-11-04 09:30:00,92.18,92.18,91.51,91.51,26594.0,88.4132,88.4132,87.7706,87.7706,26594.0
2019-11-04 10:00:00,91.48,91.49,91.0,91.02,59417.0,87.7418,87.7514,87.2815,87.3006,59417.0
2019-11-04 10:30:00,90.99,90.99,90.51,90.57,29709.0,87.2719,87.2719,86.8115,86.869,29709.0
2019-11-04 11:00:00,90.57,90.67,90.37,90.42,43940.0,86.869,86.9649,86.6772,86.7252,43940.0
2019-11-04 11:30:00,90.36,90.52,90.32,90.45,20322.0,86.6676,86.8211,86.6292,86.7539,20322.0
2019-11-04 12:00:00,90.45,90.57,90.4,90.56,20470.0,86.7539,86.869,86.706,86.8594,20470.0
2019-11-04 12:30:00,90.55,90.58,90.46,90.5,24123.0,86.8499,86.8786,86.7635,86.8019,24123.0
2019-11-04 13:00:00,90.51,90.6,90.45,90.53,45442.0,86.8115,86.8978,86.7539,86.8307,45442.0
2019-11-04 13:30:00,90.53,90.59,90.47,90.55,21264.0,86.8307,86.8882,86.7731,86.8499,21264.0
2019-11-04 14:00:00,90.53,90.53,90.25,90.29,17898.0,86.8307,86.8307,86.5621,86.6005,17898.0
2019-11-04 14:30:00,90.27,90.31,90.04,90.06,24668.0,86.5813,86.6197,86.3607,86.3799,24668.0
2019-11-04 15:00:00,90.04,90.13,89.94,90.05,33763.0,86.3607,86.447,86.2648,86.3703,33763.0
2019-11-04 15:30:00,90.05,90.06,89.9,89.97,135618.0,86.3703,86.3799,86.2264,86.2936,135618.0
2019-11-05 09:30:00,90.0,90.05,88.96,89.0,22599.0,86.3223,86.3703,85.3248,85.3632,22599.0
2019-11-05 10:00:00,89.12,89.47,89.0,89.03,70206.0,85.4783,85.814,85.3632,85.392,70206.0
2019-11-05 10:30:00,89.06,89.16,88.68,88.88,39383.0,85.4207,85.5167,85.0563,85.2481,39383.0
2019-11-05 11:00:00,88.88,89.1,88.88,89.05,24360.0,85.2481,85.4591,85.2481,85.4111,24360.0
2019-11-05 11:30:00,89.05,89.66,89.0,89.66,26272.0,85.4111,85.9962,85.3632,85.9962,26272.0
2019-11-05 12:00:00,89.67,89.87,89.64,89.87,14414.0,86.0058,86.1976,85.977,86.1976,14414.0
2019-11-05 12:30:00,89.87,90.04,89.83,89.98,20711.0,86.1976,86.3607,86.1593,86.3031,20711.0
2019-11-05 13:00:00,90.01,90.05,89.78,89.79,25350.0,86.3319,86.3703,86.1113,86.1209,25350.0
2019-11-05 13:30:00,89.78,89.83,89.56,89.72,13675.0,86.1113,86.1593,85.9003,86.0538,13675.0
2019-11-05 14:00:00,89.72,90.13,89.71,90.09,21222.0,86.0538,86.447,86.0442,86.4086,21222.0
2019-11-05 14:30:00,90.1,90.2,90.04,90.09,21581.0,86.4182,86.5142,86.3607,86.4086,21581.0
2019-11-05 15:00:00,90.08,90.08,89.85,89.9,24063.0,86.3991,86.3991,86.1785,86.2264,24063.0
2019-11-05 15:30:00,89.91,89.98,89.81,89.85,69875.0,86.236,86.3031,86.1401,86.1785,69875.0
2019-11-06 09:30:00,90.0,90.84,89.95,90.27,93879.0,86.3223,87.128,86.2744,86.5813,93879.0
2019-11-06 10:00:00,90.3,90.82,90.3,90.75,42668.0,86.6101,87.1088,86.6101,87.0417,42668.0
2019-11-06 10:30:00,90.76,90.95,90.69,90.76,66471.0,87.0513,87.2335,86.9841,87.0513,66471.0
2019-11-06 11:00:00,90.69,90.85,90.67,90.71,25484.0,86.9841,87.1376,86.9649,87.0033,25484.0
2019-11-06 11:30:00,90.72,90.75,90.48,90.66,18945.0,87.0129,87.0417,86.7827,86.9554,18945.0
2019-11-06 12:00:00,90.71,90.79,90.5,90.64,27528.0,87.0033,87.08,86.8019,86.9362,27528.0
2019-11-06 12:30:00,90.62,90.88,90.61,90.85,22063.0,86.917,87.1664,86.9074,87.1376,22063.0
2019-11-06 13:00:00,90.86,91.02,90.86,90.87,20171.0,87.1472,87.3006,87.1472,87.1568,20171.0
2019-11-06 13:30:00,90.86,90.86,90.56,90.64,11515.0,87.1472,87.1472,86.8594,86.9362,11515.0
2019-11-06 14:00:00,90.65,90.66,90.36,90.36,20169.0,86.9458,86.9554,86.6676,86.6676,20169.0
2019-11-06 14:30:00,90.36,90.47,90.34,90.34,14029.0,86.6676,86.7731,86.6484,86.6484,14029.0
2019-11-06 15:00:00,90.36,90.38,90.28,90.29,23648.0,86.6676,86.6868,86.5909,86.6005,23648.0
2019-11-06 15:30:00,90.28,90.34,90.22,90.28,92361.0,86.5909,86.6484,86.5333,86.5909,92361.0
2019-11-07 09:30:00,90.45,90.63,89.81,89.89,61636.0,86.7539,86.9266,86.1401,86.2168,61636.0
2019-11-07 10:00:00,89.91,90.1,89.81,89.81,65245.0,86.236,86.4182,86.1401,86.1401,65245.0
2019-11-07 10:30:00,89.8,89.98,89.52,89.6,41170.0,86.1305,86.3031,85.8619,85.9387,41170.0
2019-11-07 11:00:00,89.6,89.95,89.55,89.76,60570.0,85.9387,86.2744,85.8907,86.0921,60570.0
2019-11-07 11:30:00,89.77,89.89,89.61,89.84,27082.0,86.1017,86.2168,85.9483,86.1689,27082.0
2019-11-07 12:00:00,89.8,89.88,89.56,89.65,20963.0,86.1305,86.2072,85.9003,85.9866,20963.0
2019-11-07 12:30:00,89.68,89.7,89.5,89.64,22614.0,86.0154,86.0346,85.8428,85.977,22614.0
2019-11-07 13:00:00,89.63,89.64,89.45,89.62,17721.0,85.9674,85.977,85.7948,85.9579,17721.0
2019-11-07 13:30:00,89.64,89.64,89.46,89.48,22922.0,85.977,85.977,85.8044,85.8236,22922.0
2019-11-07 14:00:00,89.48,89.6,89.42,89.6,29304.0,85.8236,85.9387,85.766,85.9387,29304.0
2019-11-07 14:30:00,89.59,89.59,89.37,89.54,24278.0,85.9291,85.9291,85.7181,85.8811,24278.0
2019-11-07 15:00:00,89.55,89.61,89.41,89.51,25361.0,85.8907,85.9483,85.7564,85.8523,25361.0
2019-11-07 15:30:00,89.53,89.66,89.43,89.61,119780.0,85.8715,85.9962,85.7756,85.9483,119780.0
2019-11-08 09:30:00,89.61,89.95,89.53,89.64,47015.0,86.1272,86.454,86.0504,86.1561,47015.0
2019-11-08 10:00:00,89.74,89.75,89.55,89.58,38686.0,86.2522,86.2618,86.0696,86.0984,38686.0
2019-11-08 10:30:00,89.59,89.73,89.08,89.44,59002.0,86.108,86.2426,85.6178,85.9638,59002.0
2019-11-08 11:00:00,89.44,89.54,88.96,88.96,47084.0,85.9638,86.06,85.5025,85.5025,47084.0
2019-11-08 11:30:00,88.95,89.14,88.82,88.86,262740.0,85.4929,85.6755,85.3679,85.4064,262740.0
2019-11-08 12:00:00,88.84,88.91,88.52,88.55,34144.0,85.3872,85.4544,85.0796,85.1084,34144.0
2019-11-08 12:30:00,88.56,88.61,88.46,88.48,45952.0,85.118,85.1661,85.0219,85.0412,45952.0
2019-11-08 13:00:00,88.49,88.74,88.45,88.7,59207.0,85.0508,85.2911,85.0123,85.2526,59207.0
2019-11-08 13:30:00,88.72,88.76,88.46,88.48,47968.0,85.2718,85.3103,85.0219,85.0412,47968.0
2019-11-08 14:00:00,88.48,88.63,88.47,88.55,50669.0,85.0412,85.1853,85.0315,85.1084,50669.0
2019-11-08 14:30:00,88.58,88.7,88.52,88.61,73163.0,85.1373,85.2526,85.0796,85.1661,73163.0
2019-11-08 15:00:00,88.64,88.9,88.6,88.9,60088.0,85.1949,85.4448,85.1565,85.4448,60088.0
2019-11-08 15:30:00,88.9,89.03,88.76,88.84,183005.0,85.4448,85.5698,85.3103,85.3872,183005.0
2019-11-11 09:30:00,88.84,89.29,88.73,88.75,57264.0,85.3872,85.8197,85.2814,85.3007,57264.0
2019-11-11 10:00:00,88.77,88.99,88.64,88.72,38989.0,85.3199,85.5313,85.1949,85.2718,38989.0
2019-11-11 10:30:00,88.72,88.82,88.52,88.59,21583.0,85.2718,85.3679,85.0796,85.1469,21583.0
2019-11-11 11:00:00,88.61,88.86,88.53,88.7,27415.0,85.1661,85.4064,85.0892,85.2526,27415.0
2019-11-11 11:30:00,88.68,88.87,88.48,88.7,242851.0,85.2334,85.416,85.0412,85.2526,242851.0
2019-11-11 12:00:00,88.71,88.77,88.49,88.64,97229.0,85.2622,85.3199,85.0508,85.1949,97229.0
2019-11-11 12:30:00,88.65,88.96,88.61,88.81,131414.0,85.2046,85.5025,85.1661,85.3583,131414.0
2019-11-11 13:00:00,88.81,88.82,88.68,88.75,37978.0,85.3583,85.3679,85.2334,85.3007,37978.0
2019-11-11 13:30:00,88.74,88.82,88.62,88.62,65105.0,85.2911,85.3679,85.1757,85.1757,65105.0
2019-11-11 14:00:00,88.62,88.75,88.53,88.67,47076.0,85.1757,85.3007,85.0892,85.2238,47076.0
2019-11-11 14:30:00,88.68,88.88,88.68,88.82,71375.0,85.2334,85.4256,85.2334,85.3679,71375.0
2019-11-11 15:00:00,88.82,88.85,88.68,88.7,40908.0,85.3679,85.3968,85.2334,85.2526,40908.0
2019-11-11 15:30:00,88.7,88.73,88.45,88.56,165884.0,85.2526,85.2814,85.0123,85.118,165884.0
2019-11-12 09:30:00,88.81,88.81,88.37,88.46,80692.0,85.3583,85.3583,84.9354,85.0219,80692.0
2019-11-12 10:00:00,88.43,88.75,88.33,88.61,176766.0,84.9931,85.3007,84.897,85.1661,176766.0
2019-11-12 10:30:00,88.61,88.64,88.49,88.6,52698.0,85.1661,85.1949,85.0508,85.1565,52698.0
2019-11-12 11:00:00,88.58,88.62,88.5,88.62,75518.0,85.1373,85.1757,85.0604,85.1757,75518.0
2019-11-12 11:30:00,88.6,88.6,88.46,88.55,147820.0,85.1565,85.1565,85.0219,85.1084,147820.0
2019-11-12 12:00:00,88.55,88.57,88.41,88.45,27722.0,85.1084,85.1277,84.9739,85.0123,27722.0
2019-11-12 12:30:00,88.45,88.51,88.4,88.42,56156.0,85.0123,85.07,84.9643,84.9835,56156.0
2019-11-12 13:00:00,88.42,88.61,88.41,88.56,99917.0,84.9835,85.1661,84.9739,85.118,99917.0
2019-11-12 13:30:00,88.55,88.66,88.5,88.54,243617.0,85.1084,85.2142,85.0604,85.0988,243617.0
2019-11-12 14:00:00,88.54,88.57,88.48,88.53,106951.0,85.0988,85.1277,85.0412,85.0892,106951.0
2019-11-12 14:30:00,88.53,88.6,88.48,88.52,184866.0,85.0892,85.1565,85.0412,85.0796,184866.0
2019-11-12 15:00:00,88.53,88.55,88.43,88.48,93698.0,85.0892,85.1084,84.9931,85.0412,93698.0
2019-11-12 15:30:00,88.49,88.55,88.41,88.48,214157.0,85.0508,85.1084,84.9739,85.0412,214157.0
2019-11-13 09:30:00,88.46,88.74,88.24,88.31,87261.0,85.0219,85.2911,84.8105,84.8778,87261.0
2019-11-13 10:00:00,88.33,88.59,88.33,88.56,97147.0,84.897,85.1469,84.897,85.118,97147.0
2019-11-13 10:30:00,88.6,88.89,88.53,88.78,329233.0,85.1565,85.4352,85.0892,85.3295,329233.0
2019-11-13 11:00:00,88.77,88.98,88.72,88.81,206615.0,85.3199,85.5217,85.2718,85.3583,206615.0
2019-11-13 11:30:00,88.83,89.02,88.8,88.95,231468.0,85.3776,85.5602,85.3487,85.4929,231468.0
2019-11-13 12:00:00,88.95,88.96,88.78,88.84,104263.0,85.4929,85.5025,85.3295,85.3872,104263.0
2019-11-13 12:30:00,88.84,88.94,88.76,88.81,62707.0,85.3872,85.4833,85.3103,85.3583,62707.0
2019-11-13 13:00:00,88.82,88.91,88.75,88.8,77494.0,85.3679,85.4544,85.3007,85.3487,77494.0
2019-11-13 13:30:00,88.79,88.84,88.57,88.75,61379.0,85.3391,85.3872,85.1277,85.3007,61379.0
2019-11-13 14:00:00,88.75,88.94,88.71,88.91,89121.0,85.3007,85.4833,85.2622,85.4544,89121.0
2019-11-13 14:30:00,88.92,89.23,88.91,89.17,177065.0,85.4641,85.762,85.4544,85.7043,177065.0
2019-11-13 15:00:00,89.18,89.49,89.03,89.11,216007.0,85.714,86.0119,85.5698,85.6467,216007.0
2019-11-13 15:30:00,89.1,89.3,88.97,89.0,447847.0,85.6371,85.8293,85.5121,85.5409,447847.0
2019-11-14 09:30:00,89.0,89.33,88.88,89.03,83815.0,85.5409,85.8581,85.4256,85.5698,83815.0
2019-11-14 10:00:00,89.03,89.27,88.98,89.15,68795.0,85.5698,85.8005,85.5217,85.6851,68795.0
2019-11-14 10:30:00,89.19,89.6,89.03,89.45,112586.0,85.7236,86.1176,85.5698,85.9735,112586.0
2019-11-14 11:00:00,89.5,89.79,89.4,89.74,160081.0,86.0215,86.3002,85.9254,86.2522,160081.0
2019-11-14 11:30:00,89.75,89.88,89.57,89.7,51082.0,86.2618,86.3867,86.0888,86.2137,51082.0
2019-11-14 12:00:00,89.72,89.78,89.45,89.71,47518.0,86.233,86.2906,85.9735,86.2234,47518.0
2019-11-14 12:30:00,89.72,89.94,89.72,89.86,70390.0,86.233,86.4444,86.233,86.3675,70390.0
2019-11-14 13:00:00,89.85,89.94,89.66,89.66,37227.0,86.3579,86.4444,86.1753,86.1753,37227.0
2019-11-14 13:30:00,89.66,89.78,89.64,89.69,16069.0,86.1753,86.2906,86.1561,86.2041,16069.0
2019-11-14 14:00:00,89.68,90.01,89.67,89.97,55214.0,86.1945,86.5117,86.1849,86.4732,55214.0
2019-11-14 14:30:00,89.97,90.0,89.83,89.9,31145.0,86.4732,86.5021,86.3387,86.406,31145.0
2019-11-14 15:00:00,89.91,89.91,89.71,89.81,63449.0,86.4156,86.4156,86.2234,86.3195,63449.0
2019-11-14 15:30:00,89.81,89.85,89.71,89.76,112002.0,86.3195,86.3579,86.2234,86.2714,112002.0
2019-11-15 09:30:00,90.0,90.31,89.32,89.34,34403.0,86.5021,86.8,85.8485,85.8677,34403.0
2019-11-15 10:00:00,89.34,89.36,89.16,89.3,32092.0,85.8677,85.887,85.6947,85.8293,32092.0
2019-11-15 10:30:00,89.33,89.47,89.3,89.34,59914.0,85.8581,85.9927,85.8293,85.8677,59914.0
2019-11-15 11:00:00,89.35,89.38,88.96,89.13,133914.0,85.8773,85.9062,85.5025,85.6659,133914.0
2019-11-15 11:30:00,89.14,89.21,89.0,89.09,38732.0,85.6755,85.7428,85.5409,85.6275,38732.0
2019-11-15 12:00:00,89.08,89.24,88.98,89.09,60632.0,85.6178,85.7716,85.5217,85.6275,60632.0
2019-11-15 12:30:00,89.09,89.15,88.97,89.05,25515.0,85.6275,85.6851,85.5121,85.589,25515.0
2019-11-15 13:00:00,89.04,89.11,88.96,89.06,51464.0,85.5794,85.6467,85.5025,85.5986,51464.0
2019-11-15 13:30:00,89.06,89.28,89.03,89.2,36410.0,85.5986,85.8101,85.5698,85.7332,36410.0
2019-11-15 14:00:00,89.2,89.41,89.13,89.31,71049.0,85.7332,85.935,85.6659,85.8389,71049.0
2019-11-15 14:30:00,89.31,89.35,89.2,89.22,103393.0,85.8389,85.8773,85.7332,85.7524,103393.0
2019-11-15 15:00:00,89.22,89.31,89.18,89.23,77446.0,85.7524,85.8389,85.714,85.762,77446.0
2019-11-15 15:30:00,89.21,89.35,89.05,89.21,304039.0,85.7428,85.8773,85.589,85.7428,304039.0
2019-11-18 09:30:00,89.34,89.87,89.08,89.84,120118.0,85.8677,86.3771,85.6178,86.3483,120118.0
2019-11-18 10:00:00,89.87,90.21,89.87,90.06,25941.0,86.3771,86.7039,86.3771,86.5598,25941.0
2019-11-18 10:30:00,90.07,90.41,90.01,90.37,22815.0,86.5694,86.8961,86.5117,86.8577,22815.0
2019-11-18 11:00:00,90.36,90.47,90.17,90.36,19465.0,86.8481,86.9538,86.6655,86.8481,19465.0
2019-11-18 11:30:00,90.32,90.34,90.03,90.06,22097.0,86.8096,86.8289,86.5309,86.5598,22097.0
2019-11-18 12:00:00,90.04,90.15,89.96,90.12,29394.0,86.5405,86.6463,86.4636,86.6174,29394.0
2019-11-18 12:30:00,90.12,90.23,90.07,90.11,40602.0,86.6174,86.7231,86.5694,86.6078,40602.0
2019-11-18 13:00:00,90.11,90.16,90.0,90.0,30675.0,86.6078,86.6559,86.5021,86.5021,30675.0
2019-11-18 13:30:00,90.02,90.14,90.0,90.07,31359.0,86.5213,86.6366,86.5021,86.5694,31359.0
2019-11-18 14:00:00,90.09,90.13,89.95,90.11,35195.0,86.5886,86.627,86.454,86.6078,35195.0
2019-11-18 14:30:00,90.11,90.23,90.06,90.2,74094.0,86.6078,86.7231,86.5598,86.6943,74094.0
2019-11-18 15:00:00,90.2,90.26,90.08,90.17,57814.0,86.6943,86.752,86.579,86.6655,57814.0
2019-11-18 15:30:00,90.17,90.19,90.06,90.17,184513.0,86.6655,86.6847,86.5598,86.6655,184513.0
2019-11-19 09:30:00,90.16,90.39,89.94,90.15,32503.0,86.6559,86.8769,86.4444,86.6463,32503.0
2019-11-19 10:00:00,90.14,90.31,90.12,90.23,29751.0,86.6366,86.8,86.6174,86.7231,29751.0
2019-11-19 10:30:00,90.26,90.36,90.02,90.11,35281.0,86.752,86.8481,86.5213,86.6078,35281.0
2019-11-19 11:00:00,90.11,90.17,89.96,90.09,22156.0,86.6078,86.6655,86.4636,86.5886,22156.0
2019-11-19 11:30:00,90.07,90.35,90.07,90.31,28484.0,86.5694,86.8385,86.5694,86.8,28484.0
2019-11-19 12:00:00,90.31,90.32,90.1,90.15,36212.0,86.8,86.8096,86.5982,86.6463,36212.0
2019-11-19 12:30:00,90.16,90.16,90.01,90.03,15688.0,86.6559,86.6559,86.5117,86.5309,15688.0
2019-11-19 13:00:00,90.02,90.02,89.82,89.84,48391.0,86.5213,86.5213,86.3291,86.3483,48391.0
2019-11-19 13:30:00,89.83,90.26,89.83,90.18,25496.0,86.3387,86.752,86.3387,86.6751,25496.0
2019-11-19 14:00:00,90.19,90.51,90.13,90.51,52816.0,86.6847,86.9923,86.627,86.9923,52816.0
2019-11-19 14:30:00,90.5,90.51,90.34,90.4,24348.0,86.9827,86.9923,86.8289,86.8865,24348.0
2019-11-19 15:00:00,90.4,90.47,90.24,90.26,31512.0,86.8865,86.9538,86.7328,86.752,31512.0
2019-11-19 15:30:00,90.26,90.39,90.16,90.16,99995.0,86.752,86.8769,86.6559,86.6559,99995.0
2019-11-20 09:30:00,90.44,90.91,90.06,90.89,56970.0,86.925,87.3767,86.5598,87.3575,56970.0
2019-11-20 10:00:00,90.87,90.89,90.59,90.59,31605.0,87.3383,87.3575,87.0692,87.0692,31605.0
2019-11-20 10:30:00,90.6,90.6,90.18,90.34,30868.0,87.0788,87.0788,86.6751,86.8289,30868.0
2019-11-20 11:00:00,90.4,90.61,90.28,90.34,22670.0,86.8865,87.0884,86.7712,86.8289,22670.0
2019-11-20 11:30:00,90.36,90.36,90.12,90.16,27410.0,86.8481,86.8481,86.6174,86.6559,27410.0
2019-11-20 12:00:00,90.18,90.18,89.74,89.75,27025.0,86.6751,86.6751,86.2522,86.2618,27025.0
2019-11-20 12:30:00,89.71,89.82,89.3,89.32,27545.0,86.2234,86.3291,85.8293,85.8485,27545.0
2019-11-20 13:00:00,89.3,89.42,89.18,89.19,43298.0,85.8293,85.9446,85.714,85.7236,43298.0
2019-11-20 13:30:00,89.17,89.5,89.12,89.43,29592.0,85.7043,86.0215,85.6563,85.9542,29592.0
2019-11-20 14:00:00,89.43,89.79,89.38,89.68,19903.0,85.9542,86.3002,85.9062,86.1945,19903.0
2019-11-20 14:30:00,89.72,89.84,89.68,89.74,25064.0,86.233,86.3483,86.1945,86.2522,25064.0
2019-11-20 15:00:00,89.76,89.96,89.74,89.81,41038.0,86.2714,86.4636,86.2522,86.3195,41038.0
2019-11-20 15:30:00,89.81,90.01,89.77,89.86,119997.0,86.3195,86.5117,86.281,86.3675,119997.0
2019-11-21 09:30:00,89.86,90.27,89.64,89.77,28361.0,86.3675,86.7616,86.1561,86.281,28361.0
2019-11-21 10:00:00,89.85,90.08,89.62,89.62,25052.0,86.3579,86.579,86.1369,86.1369,25052.0
2019-11-21 10:30:00,89.59,89.68,89.48,89.6,22067.0,86.108,86.1945,86.0023,86.1176,22067.0
2019-11-21 11:00:00,89.59,89.79,89.54,89.54,15783.0,86.108,86.3002,86.06,86.06,15783.0
2019-11-21 11:30:00,89.55,89.58,89.31,89.35,15057.0,86.0696,86.0984,85.8389,85.8773,15057.0
2019-11-21 12:00:00,89.34,89.38,89.1,89.24,15930.0,85.8677,85.9062,85.6371,85.7716,15930.0
2019-11-21 12:30:00,89.24,89.5,89.23,89.5,18176.0,85.7716,86.0215,85.762,86.0215,18176.0
2019-11-21 13:00:00,89.51,89.63,89.37,89.47,17807.0,86.0311,86.1465,85.8966,85.9927,17807.0
2019-11-21 13:30:00,89.48,89.59,89.37,89.52,22409.0,86.0023,86.108,85.8966,86.0407,22409.0
2019-11-21 14:00:00,89.52,89.54,89.36,89.47,21182.0,86.0407,86.06,85.887,85.9927,21182.0
2019-11-21 14:30:00,89.51,89.61,89.46,89.55,25687.0,86.0311,86.1272,85.9831,86.0696,25687.0
2019-11-21 15:00:00,89.55,89.58,89.4,89.45,33757.0,86.0696,86.0984,85.9254,85.9735,33757.0
2019-11-21 15:30:00,89.44,89.67,89.44,89.53,123732.0,85.9638,86.1849,85.9638,86.0504,123732.0
2019-11-22 09:30:00,89.86,90.05,89.56,89.73,31457.0,86.3675,86.5501,86.0792,86.2426,31457.0
2019-11-22 10:00:00,89.74,89.88,89.52,89.56,25502.0,86.2522,86.3867,86.0407,86.0792,25502.0
2019-11-22 10:30:00,89.53,89.78,89.39,89.78,51778.0,86.0504,86.2906,85.9158,86.2906,51778.0
2019-11-22 11:00:00,89.83,89.83,89.32,89.37,22029.0,86.3387,86.3387,85.8485,85.8966,22029.0
2019-11-22 11:30:00,89.38,89.5,89.27,89.43,19064.0,85.9062,86.0215,85.8005,85.9542,19064.0
2019-11-22 12:00:00,89.41,89.42,89.2,89.24,15223.0,85.935,85.9446,85.7332,85.7716,15223.0
2019-11-22 12:30:00,89.21,89.34,89.15,89.18,26929.0,85.7428,85.8677,85.6851,85.714,26929.0
2019-11-22 13:00:00,89.19,89.26,89.12,89.14,29303.0,85.7236,85.7908,85.6563,85.6755,29303.0
2019-11-22 13:30:00,89.14,89.27,89.14,89.24,64147.0,85.6755,85.8005,85.6755,85.7716,64147.0
2019-11-22 14:00:00,89.24,89.73,89.23,89.56,135890.0,85.7716,86.2426,85.762,86.0792,135890.0
2019-11-22 14:30:00,89.55,89.62,89.31,89.44,51357.0,86.0696,86.1369,85.8389,85.9638,51357.0
2019-11-22 15:00:00,89.46,89.58,89.34,89.37,74801.0,85.9831,86.0984,85.8677,85.8966,74801.0
2019-11-22 15:30:00,89.36,89.49,89.17,89.4,153800.0,85.887,86.0119,85.7043,85.9254,153800.0
2019-11-25 09:30:00,89.65,90.66,89.65,90.52,58879.0,86.1657,87.1364,86.1657,87.0019,58879.0
2019-11-25 10:00:00,90.52,90.67,89.86,89.91,29699.0,87.0019,87.146,86.3675,86.4156,29699.0
2019-11-25 10:30:00,89.89,90.34,89.82,90.25,24028.0,86.3964,86.8289,86.3291,86.7424,24028.0
2019-11-25 11:00:00,90.23,90.32,90.01,90.1,32102.0,86.7231,86.8096,86.5117,86.5982,32102.0
2019-11-25 11:30:00,90.09,90.31,90.04,90.31,24606.0,86.5886,86.8,86.5405,86.8,24606.0
2019-11-25 12:00:00,90.3,90.4,90.2,90.32,26808.0,86.7904,86.8865,86.6943,86.8096,26808.0
2019-11-25 12:30:00,90.31,90.34,90.04,90.04,23400.0,86.8,86.8289,86.5405,86.5405,23400.0
2019-11-25 13:00:00,90.06,90.17,89.88,89.91,24716.0,86.5598,86.6655,86.3867,86.4156,24716.0
2019-11-25 13:30:00,89.92,89.93,89.73,89.76,24829.0,86.4252,86.4348,86.2426,86.2714,24829.0
2019-11-25 14:00:00,89.78,89.96,89.77,89.89,38525.0,86.2906,86.4636,86.281,86.3964,38525.0
2019-11-25 14:30:00,89.89,89.91,89.72,89.75,23382.0,86.3964,86.4156,86.233,86.2618,23382.0
2019-11-25 15:00:00,89.75,89.83,89.59,89.66,44117.0,86.2618,86.3387,86.108,86.1753,44117.0
2019-11-25 15:30:00,89.66,89.66,89.41,89.45,139446.0,86.1753,86.1753,85.935,85.9735,139446.0
2019-11-26 09:30:00,89.33,90.56,89.33,90.46,48303.0,85.8581,87.0403,85.8581,86.9442,48303.0
2019-11-26 10:00:00,90.47,91.12,90.47,90.86,60444.0,86.9538,87.5786,86.9538,87.3287,60444.0
2019-11-26 10:30:00,90.86,91.11,90.7,90.89,80546.0,87.3287,87.5689,87.1749,87.3575,80546.0
2019-11-26 11:00:00,90.87,91.08,90.87,91.0,40656.0,87.3383,87.5401,87.3383,87.4632,40656.0
2019-11-26 11:30:00,91.01,91.38,91.0,91.37,36503.0,87.4728,87.8284,87.4632,87.8188,36503.0
2019-11-26 12:00:00,91.37,91.39,91.13,91.3,34346.0,87.8188,87.8381,87.5882,87.7516,34346.0
2019-11-26 12:30:00,91.33,91.43,91.28,91.38,34045.0,87.7804,87.8765,87.7323,87.8284,34045.0
2019-11-26 13:00:00,91.38,91.48,91.2,91.25,43651.0,87.8284,87.9246,87.6554,87.7035,43651.0
2019-11-26 13:30:00,91.26,91.3,91.1,91.29,28672.0,87.7131,87.7516,87.5593,87.7419,28672.0
2019-11-26 14:00:00,91.28,91.46,91.26,91.34,38976.0,87.7323,87.9053,87.7131,87.79,38976.0
2019-11-26 14:30:00,91.34,91.39,91.17,91.25,52962.0,87.79,87.8381,87.6266,87.7035,52962.0
2019-11-26 15:00:00,91.25,91.37,91.13,91.36,58788.0,87.7035,87.8188,87.5882,87.8092,58788.0
2019-11-26 15:30:00,91.37,91.58,90.92,91.49,482485.0,87.8188,88.0207,87.3863,87.9342,482485.0
2019-11-27 09:30:00,91.4,91.4,90.94,91.19,43105.0,87.8477,87.8477,87.4055,87.6458,43105.0
2019-11-27 10:00:00,91.22,91.44,91.02,91.38,23548.0,87.6747,87.8861,87.4824,87.8284,23548.0
2019-11-27 10:30:00,91.41,91.74,91.41,91.64,31083.0,87.8573,88.1745,87.8573,88.0783,31083.0
2019-11-27 11:00:00,91.65,91.78,91.48,91.56,27020.0,88.088,88.2129,87.9246,88.0015,27020.0
2019-11-27 11:30:00,91.56,91.66,91.43,91.43,21409.0,88.0015,88.0976,87.8765,87.8765,21409.0
2019-11-27 12:00:00,91.43,91.54,91.36,91.36,16206.0,87.8765,87.9822,87.8092,87.8092,16206.0
2019-11-27 12:30:00,91.36,91.5,91.32,91.45,12039.0,87.8092,87.9438,87.7708,87.8957,12039.0
2019-11-27 13:00:00,91.43,91.51,91.39,91.4,16614.0,87.8765,87.9534,87.8381,87.8477,16614.0
2019-11-27 13:30:00,91.42,91.48,91.35,91.39,16024.0,87.8669,87.9246,87.7996,87.8381,16024.0
2019-11-27 14:00:00,91.37,91.46,91.35,91.37,23136.0,87.8188,87.9053,87.7996,87.8188,23136.0
2019-11-27 14:30:00,91.36,91.43,91.33,91.34,19088.0,87.8092,87.8765,87.7804,87.79,19088.0
2019-11-27 15:00:00,91.35,91.35,91.23,91.29,30216.0,87.7996,87.7996,87.6843,87.7419,30216.0
2019-11-27 15:30:00,91.28,91.28,91.07,91.24,113907.0,87.7323,87.7323,87.5305,87.6939,113907.0
2019-11-29 09:30:00,91.43,91.5,90.9,91.02,18037.0,87.8765,87.9438,87.3671,87.4824,18037.0
2019-11-29 10:00:00,91.01,91.17,90.94,91.02,21173.0,87.4728,87.6266,87.4055,87.4824,21173.0
2019-11-29 10:30:00,90.97,91.08,90.8,91.02,23272.0,87.4344,87.5401,87.271,87.4824,23272.0
2019-11-29 11:00:00,91.02,91.08,90.86,90.91,33717.0,87.4824,87.5401,87.3287,87.3767,33717.0
2019-11-29 11:30:00,90.9,90.91,90.42,90.59,25008.0,87.3671,87.3767,86.9058,87.0692,25008.0
2019-11-29 12:00:00,90.59,90.77,90.55,90.57,24484.0,87.0692,87.2422,87.0307,87.0499,24484.0
2019-11-29 12:30:00,90.56,90.64,90.44,90.54,64957.0,87.0403,87.1172,86.925,87.0211,64957.0
2019-12-02 09:30:00,90.3,90.41,89.59,89.67,36598.0,86.7904,86.8961,86.108,86.1849,36598.0
2019-12-02 10:00:00,89.68,89.96,89.64,89.79,17705.0,86.1945,86.4636,86.1561,86.3002,17705.0
2019-12-02 10:30:00,89.77,89.78,89.4,89.5,15019.0,86.281,86.2906,85.9254,86.0215,15019.0
2019-12-02 11:00:00,89.54,89.57,89.23,89.37,23916.0,86.06,86.0888,85.762,85.8966,23916.0
2019-12-02 11:30:00,89.35,89.75,89.21,89.66,16355.0,85.8773,86.2618,85.7428,86.1753,16355.0
2019-12-02 12:00:00,89.67,89.75,89.62,89.71,26328.0,86.1849,86.2618,86.1369,86.2234,26328.0
2019-12-02 12:30:00,89.67,89.81,89.62,89.69,13319.0,86.1849,86.3195,86.1369,86.2041,13319.0
2019-12-02 13:00:00,89.7,89.87,89.68,89.78,15233.0,86.2137,86.3771,86.1945,86.2906,15233.0
2019-12-02 13:30:00,89.79,89.82,89.69,89.8,17169.0,86.3002,86.3291,86.2041,86.3099,17169.0
2019-12-02 14:00:00,89.82,89.92,89.68,89.68,52509.0,86.3291,86.4252,86.1945,86.1945,52509.0
2019-12-02 14:30:00,89.7,89.82,89.68,89.8,11166.0,86.2137,86.3291,86.1945,86.3099,11166.0
2019-12-02 15:00:00,89.8,89.81,89.65,89.68,25750.0,86.3099,86.3195,86.1657,86.1945,25750.0
2019-12-02 15:30:00,89.67,89.7,89.51,89.63,80279.0,86.1849,86.2137,86.0311,86.1465,80279.0
2019-12-03 09:30:00,89.3,90.11,89.15,90.11,36672.0,85.8293,86.6078,85.6851,86.6078,36672.0
2019-12-03 10:00:00,90.06,90.24,89.9,90.03,25904.0,86.5598,86.7328,86.406,86.5309,25904.0
2019-12-03 10:30:00,90.05,90.15,89.69,89.98,25413.0,86.5501,86.6463,86.2041,86.4829,25413.0
2019-12-03 11:00:00,89.95,90.03,89.85,90.02,23412.0,86.454,86.5309,86.3579,86.5213,23412.0
2019-12-03 11:30:00,90.02,90.1,89.92,90.02,19512.0,86.5213,86.5982,86.4252,86.5213,19512.0
2019-12-03 12:00:00,90.0,90.0,89.84,89.88,20514.0,86.5021,86.5021,86.3483,86.3867,20514.0
2019-12-03 12:30:00,89.88,89.88,89.77,89.84,18207.0,86.3867,86.3867,86.281,86.3483,18207.0
2019-12-03 13:00:00,89.85,89.95,89.82,89.94,26180.0,86.3579,86.454,86.3291,86.4444,26180.0
2019-12-03 13:30:00,89.95,90.06,89.89,89.9,53746.0,86.454,86.5598,86.3964,86.406,53746.0
2019-12-03 14:00:00,89.9,90.0,89.76,89.82,103087.0,86.406,86.5021,86.2714,86.3291,103087.0
2019-12-03 14:30:00,89.79,89.97,89.79,89.92,67010.0,86.3002,86.4732,86.3002,86.4252,67010.0
2019-12-03 15:00:00,89.93,89.94,89.75,89.9,65327.0,86.4348,86.4444,86.2618,86.406,65327.0
2019-12-03 15:30:00,89.89,89.95,89.68,89.87,125266.0,86.3964,86.454,86.1945,86.3771,125266.0
2019-12-04 09:30:00,90.34,90.64,89.91,90.64,87942.0,86.8289,87.1172,86.4156,87.1172,87942.0
2019-12-04 10:00:00,90.65,90.81,90.27,90.27,24219.0,87.1268,87.2806,86.7616,86.7616,24219.0
2019-12-04 10:30:00,90.23,90.51,90.17,90.51,26045.0,86.7231,86.9923,86.6655,86.9923,26045.0
2019-12-04 11:00:00,90.52,90.54,90.28,90.34,25577.0,87.0019,87.0211,86.7712,86.8289,25577.0
2019-12-04 11:30:00,90.38,90.4,90.2,90.2,17052.0,86.8673,86.8865,86.6943,86.6943,17052.0
2019-12-04 12:00:00,90.15,90.26,90.04,90.12,20453.0,86.6463,86.752,86.5405,86.6174,20453.0
2019-12-04 12:30:00,90.12,90.22,90.07,90.22,12440.0,86.6174,86.7135,86.5694,86.7135,12440.0
2019-12-04 13:00:00,90.19,90.28,90.04,90.24,15278.0,86.6847,86.7712,86.5405,86.7328,15278.0
2019-12-04 13:30:00,90.27,90.28,90.03,90.06,22220.0,86.7616,86.7712,86.5309,86.5598,22220.0
2019-12-04 14:00:00,90.08,90.33,90.0,90.2,66485.0,86.579,86.8193,86.5021,86.6943,66485.0
2019-12-04 14:30:00,90.25,90.31,90.21,90.26,46324.0,86.7424,86.8,86.7039,86.752,46324.0
2019-12-04 15:00:00,90.27,90.38,90.26,90.38,20217.0,86.7616,86.8673,86.752,86.8673,20217.0
2019-12-04 15:30:00,90.38,90.41,90.2,90.22,105447.0,86.8673,86.8961,86.6943,86.7135,105447.0
2019-12-05 09:30:00,90.52,90.53,90.23,90.45,17090.0,87.0019,87.0115,86.7231,86.9346,17090.0
2019-12-05 10:00:00,90.43,90.7,90.35,90.57,32234.0,86.9154,87.1749,86.8385,87.0499,32234.0
2019-12-05 10:30:00,90.55,90.66,90.47,90.66,18336.0,87.0307,87.1364,86.9538,87.1364,18336.0
2019-12-05 11:00:00,90.65,90.84,90.5,90.84,16804.0,87.1268,87.3094,86.9827,87.3094,16804.0
2019-12-05 11:30:00,90.85,90.86,90.45,90.49,18295.0,87.319,87.3287,86.9346,86.973,18295.0
2019-12-05 12:00:00,90.48,90.52,90.14,90.21,13126.0,86.9634,87.0019,86.6366,86.7039,13126.0
2019-12-05 12:30:00,90.21,90.3,90.11,90.21,16987.0,86.7039,86.7904,86.6078,86.7039,16987.0
2019-12-05 13:00:00,90.2,90.38,90.19,90.29,12548.0,86.6943,86.8673,86.6847,86.7808,12548.0
2019-12-05 13:30:00,90.31,90.37,90.28,90.34,12049.0,86.8,86.8577,86.7712,86.8289,12049.0
2019-12-05 14:00:00,90.34,90.84,90.34,90.83,21941.0,86.8289,87.3094,86.8289,87.2998,21941.0
2019-12-05 14:30:00,90.84,90.84,90.4,90.52,19975.0,87.3094,87.3094,86.8865,87.0019,19975.0
2019-12-05 15:00:00,90.52,90.72,90.41,90.64,28126.0,87.0019,87.1941,86.8961,87.1172,28126.0
2019-12-05 15:30:00,90.64,90.82,90.6,90.77,147233.0,87.1172,87.2902,87.0788,87.2422,147233.0
2019-12-06 09:30:00,91.2,91.7,90.84,90.9,68235.0,87.6554,88.136,87.3094,87.3671,68235.0
2019-12-06 10:00:00,90.92,91.08,90.87,91.08,45466.0,87.3863,87.5401,87.3383,87.5401,45466.0
2019-12-06 10:30:00,91.1,91.24,90.91,91.15,44173.0,87.5593,87.6939,87.3767,87.6074,44173.0
2019-12-06 11:00:00,91.17,91.5,91.13,91.45,43776.0,87.6266,87.9438,87.5882,87.8957,43776.0
2019-12-06 11:30:00,91.46,91.57,91.29,91.31,18974.0,87.9053,88.0111,87.7419,87.7612,18974.0
2019-12-06 12:00:00,91.3,91.39,91.22,91.38,9700.0,87.7516,87.8381,87.6747,87.8284,9700.0
2019-12-06 12:30:00,91.39,91.46,91.34,91.4,17000.0,87.8381,87.9053,87.79,87.8477,17000.0
2019-12-06 13:00:00,91.4,91.42,91.26,91.26,20507.0,87.8477,87.8669,87.7131,87.7131,20507.0
2019-12-06 13:30:00,91.25,91.27,91.02,91.05,23557.0,87.7035,87.7227,87.4824,87.5113,23557.0
2019-12-06 14:00:00,91.05,91.07,90.95,91.05,18236.0,87.5113,87.5305,87.4152,87.5113,18236.0
2019-12-06 14:30:00,91.04,91.08,90.95,90.96,15870.0,87.5017,87.5401,87.4152,87.4248,15870.0
2019-12-06 15:00:00,90.98,91.0,90.88,90.96,19730.0,87.444,87.4632,87.3479,87.4248,19730.0
2019-12-06 15:30:00,90.96,91.12,90.89,91.11,101300.0,87.4248,87.5786,87.3575,87.5689,101300.0
2019-12-09 09:30:00,91.1,91.4,90.74,91.04,29917.0,87.5593,87.8477,87.2133,87.5017,29917.0
2019-12-09 10:00:00,91.06,91.27,91.03,91.09,19558.0,87.5209,87.7227,87.4921,87.5497,19558.0
2019-12-09 10:30:00,91.11,91.17,90.98,91.1,17344.0,87.5689,87.6266,87.444,87.5593,17344.0
2019-12-09 11:00:00,91.06,91.14,90.6,90.64,17227.0,87.5209,87.5978,87.0788,87.1172,17227.0
2019-12-09 11:30:00,90.64,90.73,90.58,90.68,21886.0,87.1172,87.2037,87.0595,87.1557,21886.0
2019-12-09 12:00:00,90.69,90.76,90.62,90.62,14029.0,87.1653,87.2325,87.098,87.098,14029.0
2019-12-09 12:30:00,90.62,90.62,90.44,90.52,91304.0,87.098,87.098,86.925,87.0019,91304.0
2019-12-09 13:00:00,90.53,90.65,90.48,90.51,11851.0,87.0115,87.1268,86.9634,86.9923,11851.0
2019-12-09 13:30:00,90.49,90.62,90.49,90.61,7082.0,86.973,87.098,86.973,87.0884,7082.0
2019-12-09 14:00:00,90.61,90.62,90.36,90.41,12789.0,87.0884,87.098,86.8481,86.8961,12789.0
2019-12-09 14:30:00,90.43,90.56,90.43,90.51,11128.0,86.9154,87.0403,86.9154,86.9923,11128.0
2019-12-09 15:00:00,90.49,90.61,90.47,90.54,25370.0,86.973,87.0884,86.9538,87.0211,25370.0
2019-12-09 15:30:00,90.55,90.56,90.33,90.38,80845.0,87.0307,87.0403,86.8193,86.8673,80845.0
2019-12-10 09:30:00,90.16,90.71,90.11,90.56,51300.0,86.6559,87.1845,86.6078,87.0403,51300.0
2019-12-10 10:00:00,90.6,90.73,90.53,90.58,52392.0,87.0788,87.2037,87.0115,87.0595,52392.0
2019-12-10 10:30:00,90.61,90.7,90.57,90.68,34700.0,87.0884,87.1749,87.0499,87.1557,34700.0
2019-12-10 11:00:00,90.67,90.81,90.61,90.8,26732.0,87.146,87.2806,87.0884,87.271,26732.0
2019-12-10 11:30:00,90.79,90.8,90.66,90.69,19341.0,87.2614,87.271,87.1364,87.1653,19341.0
2019-12-10 12:00:00,90.69,90.72,90.57,90.57,52388.0,87.1653,87.1941,87.0499,87.0499,52388.0
2019-12-10 12:30:00,90.61,90.64,90.37,90.43,14337.0,87.0884,87.1172,86.8577,86.9154,14337.0
2019-12-10 13:00:00,90.41,90.47,90.34,90.42,13416.0,86.8961,86.9538,86.8289,86.9058,13416.0
2019-12-10 13:30:00,90.42,90.6,90.42,90.54,9884.0,86.9058,87.0788,86.9058,87.0211,9884.0
2019-12-10 14:00:00,90.52,90.59,90.34,90.39,32033.0,87.0019,87.0692,86.8289,86.8769,32033.0
2019-12-10 14:30:00,90.37,90.46,90.37,90.42,15204.0,86.8577,86.9442,86.8577,86.9058,15204.0
2019-12-10 15:00:00,90.41,90.42,90.26,90.26,14375.0,86.8961,86.9058,86.752,86.752,14375.0
2019-12-10 15:30:00,90.27,90.28,90.09,90.18,69439.0,86.7616,86.7712,86.5886,86.6751,69439.0
2019-12-11 09:30:00,90.25,90.29,89.92,89.99,29467.0,86.7424,86.7808,86.4252,86.4925,29467.0
2019-12-11 10:00:00,90.01,90.4,90.01,90.23,38837.0,86.5117,86.8865,86.5117,86.7231,38837.0
2019-12-11 10:30:00,90.19,90.3,90.09,90.09,18393.0,86.6847,86.7904,86.5886,86.5886,18393.0
2019-12-11 11:00:00,90.12,90.17,90.02,90.11,13567.0,86.6174,86.6655,86.5213,86.6078,13567.0
2019-12-11 11:30:00,90.12,90.24,90.06,90.06,10866.0,86.6174,86.7328,86.5598,86.5598,10866.0
2019-12-11 12:00:00,90.03,90.22,90.01,90.2,29585.0,86.5309,86.7135,86.5117,86.6943,29585.0
2019-12-11 12:30:00,90.19,90.26,90.17,90.2,7361.0,86.6847,86.752,86.6655,86.6943,7361.0
2019-12-11 13:00:00,90.19,90.21,90.1,90.21,13851.0,86.6847,86.7039,86.5982,86.7039,13851.0
2019-12-11 13:30:00,90.2,90.2,90.07,90.15,14184.0,86.6943,86.6943,86.5694,86.6463,14184.0
2019-12-11 14:00:00,90.15,90.29,90.08,90.21,29298.0,86.6463,86.7808,86.579,86.7039,29298.0
2019-12-11 14:30:00,90.21,90.27,90.16,90.2,37227.0,86.7039,86.7616,86.6559,86.6943,37227.0
2019-12-11 15:00:00,90.2,90.25,90.09,90.17,28745.0,86.6943,86.7424,86.5886,86.6655,28745.0
2019-12-11 15:30:00,90.16,90.26,90.14,90.15,75948.0,86.6559,86.752,86.6366,86.6463,75948.0
2019-12-12 09:30:00,90.0,90.52,89.68,90.03,49993.0,86.5021,87.0019,86.1945,86.5309,49993.0
2019-12-12 10:00:00,90.04,90.22,89.97,90.22,39648.0,86.5405,86.7135,86.4732,86.7135,39648.0
2019-12-12 10:30:00,90.2,90.45,90.07,90.23,111554.0,86.6943,86.9346,86.5694,86.7231,111554.0
2019-12-12 11:00:00,90.24,90.29,89.78,89.79,31794.0,86.7328,86.7808,86.2906,86.3002,31794.0
2019-12-12 11:30:00,89.77,89.92,89.56,89.68,40914.0,86.281,86.4252,86.0792,86.1945,40914.0
2019-12-12 12:00:00,89.68,89.69,89.25,89.36,60085.0,86.1945,86.2041,85.7812,85.887,60085.0
2019-12-12 12:30:00,89.34,89.42,89.12,89.12,38778.0,85.8677,85.9446,85.6563,85.6563,38778.0
2019-12-12 13:00:00,89.11,89.18,89.04,89.14,44579.0,85.6467,85.714,85.5794,85.6755,44579.0
2019-12-12 13:30:00,89.15,89.17,88.89,88.93,59919.0,85.6851,85.7043,85.4352,85.4737,59919.0
2019-12-12 14:00:00,88.93,88.96,88.62,88.83,57666.0,85.4737,85.5025,85.1757,85.3776,57666.0
2019-12-12 14:30:00,88.81,89.19,88.81,88.85,51640.0,85.3583,85.7236,85.3583,85.3968,51640.0
2019-12-12 15:00:00,88.84,89.16,88.78,89.15,66106.0,85.3872,85.6947,85.3295,85.6851,66106.0
2019-12-12 15:30:00,89.14,89.39,89.04,89.25,108851.0,85.6755,85.9158,85.5794,85.7812,108851.0
2019-12-13 09:30:00,89.01,89.48,88.79,89.19,84836.0,85.5506,86.0023,85.3391,85.7236,84836.0
2019-12-13 10:00:00,89.17,89.29,89.02,89.12,44625.0,85.7043,85.8197,85.5602,85.6563,44625.0
2019-12-13 10:30:00,89.09,89.33,89.02,89.12,20354.0,85.6275,85.8581,85.5602,85.6563,20354.0
2019-12-13 11:00:00,89.11,89.29,89.05,89.23,27176.0,85.6467,85.8197,85.589,85.762,27176.0
2019-12-13 11:30:00,89.22,89.34,89.21,89.29,12926.0,85.7524,85.8677,85.7428,85.8197,12926.0
2019-12-13 12:00:00,89.31,89.31,89.08,89.15,21374.0,85.8389,85.8389,85.6178,85.6851,21374.0
2019-12-13 12:30:00,89.15,89.29,89.1,89.29,20315.0,85.6851,85.8197,85.6371,85.8197,20315.0
2019-12-13 13:00:00,89.28,89.3,89.16,89.24,29723.0,85.8101,85.8293,85.6947,85.7716,29723.0
2019-12-13 13:30:00,89.24,89.39,89.23,89.39,41095.0,85.7716,85.9158,85.762,85.9158,41095.0
2019-12-13 14:00:00,89.39,89.62,89.35,89.55,41616.0,85.9158,86.1369,85.8773,86.0696,41616.0
2019-12-13 14:30:00,89.55,89.73,89.54,89.67,40454.0,86.0696,86.2426,86.06,86.1849,40454.0
2019-12-13 15:00:00,89.69,89.75,89.56,89.56,24963.0,86.2041,86.2618,86.0792,86.0792,24963.0
2019-12-13 15:30:00,89.56,89.74,89.47,89.66,106956.0,86.0792,86.2522,85.9927,86.1753,106956.0
2019-12-16 09:30:00,90.05,90.08,89.5,89.84,25295.0,86.5501,86.579,86.0215,86.3483,25295.0
2019-12-16 10:00:00,89.88,89.98,89.7,89.87,36973.0,86.3867,86.4829,86.2137,86.3771,36973.0
2019-12-16 10:30:00,89.87,90.11,89.77,89.96,39751.0,86.3771,86.6078,86.281,86.4636,39751.0
2019-12-16 11:00:00,89.97,89.97,89.74,89.75,44375.0,86.4732,86.4732,86.2522,86.2618,44375.0
2019-12-16 11:30:00,89.75,89.77,89.56,89.69,37768.0,86.2618,86.281,86.0792,86.2041,37768.0
2019-12-16 12:00:00,89.67,89.7,89.37,89.47,39437.0,86.1849,86.2137,85.8966,85.9927,39437.0
2019-12-16 12:30:00,89.48,89.56,89.43,89.48,20370.0,86.0023,86.0792,85.9542,86.0023,20370.0
2019-12-16 13:00:00,89.48,89.72,89.46,89.72,22114.0,86.0023,86.233,85.9831,86.233,22114.0
2019-12-16 13:30:00,89.73,89.92,89.72,89.88,24406.0,86.2426,86.4252,86.233,86.3867,24406.0
2019-12-16 14:00:00,89.86,89.91,89.65,89.73,44712.0,86.3675,86.4156,86.1657,86.2426,44712.0
2019-12-16 14:30:00,89.73,89.78,89.57,89.58,23190.0,86.2426,86.2906,86.0888,86.0984,23190.0
2019-12-16 15:00:00,89.58,89.64,89.51,89.63,35296.0,86.0984,86.1561,86.0311,86.1465,35296.0
2019-12-16 15:30:00,89.62,89.77,89.57,89.64,128832.0,86.1369,86.281,86.0888,86.1561,128832.0
2019-12-17 09:30:00,89.96,90.53,89.87,90.37,58595.0,86.4636,87.0115,86.3771,86.8577,58595.0
2019-12-17 10:00:00,90.42,90.63,90.22,90.29,18772.0,86.9058,87.1076,86.7135,86.7808,18772.0
2019-12-17 10:30:00,90.3,90.3,89.86,89.93,17873.0,86.7904,86.7904,86.3675,86.4348,17873.0
2019-12-17 11:00:00,89.89,90.04,89.77,90.04,16204.0,86.3964,86.5405,86.281,86.5405,16204.0
2019-12-17 11:30:00,90.02,90.2,89.93,90.1,9324.0,86.5213,86.6943,86.4348,86.5982,9324.0
2019-12-17 12:00:00,90.16,90.29,90.13,90.22,29420.0,86.6559,86.7808,86.627,86.7135,29420.0
2019-12-17 12:30:00,90.24,90.54,90.17,90.38,214908.0,86.7328,87.0211,86.6655,86.8673,214908.0
2019-12-17 13:00:00,90.36,90.39,90.3,90.33,12112.0,86.8481,86.8769,86.7904,86.8193,12112.0
2019-12-17 13:30:00,90.35,90.38,90.17,90.17,17495.0,86.8385,86.8673,86.6655,86.6655,17495.0
2019-12-17 14:00:00,90.16,90.33,90.15,90.18,19705.0,86.6559,86.8193,86.6463,86.6751,19705.0
2019-12-17 14:30:00,90.18,90.25,90.14,90.2,18742.0,86.6751,86.7424,86.6366,86.6943,18742.0
2019-12-17 15:00:00,90.2,90.26,90.16,90.26,33529.0,86.6943,86.752,86.6559,86.752,33529.0
2019-12-17 15:30:00,90.27,90.43,90.14,90.4,163094.0,86.7616,86.9154,86.6366,86.8865,163094.0
2019-12-18 09:30:00,90.41,90.89,89.69,89.69,66776.0,86.8961,87.3575,86.2041,86.2041,66776.0
2019-12-18 10:00:00,89.76,90.29,89.66,90.22,56452.0,86.2714,86.7808,86.1753,86.7135,56452.0
2019-12-18 10:30:00,90.19,90.23,90.03,90.08,26343.0,86.6847,86.7231,86.5309,86.579,26343.0
2019-12-18 11:00:00,90.05,90.22,90.03,90.18,23934.0,86.5501,86.7135,86.5309,86.6751,23934.0
2019-12-18 11:30:00,90.15,90.23,90.03,90.07,20167.0,86.6463,86.7231,86.5309,86.5694,20167.0
2019-12-18 12:00:00,90.09,90.21,89.82,89.86,29435.0,86.5886,86.7039,86.3291,86.3675,29435.0
2019-12-18 12:30:00,89.84,89.92,89.76,89.9,48608.0,86.3483,86.4252,86.2714,86.406,48608.0
2019-12-18 13:00:00,89.91,90.0,89.88,89.98,14606.0,86.4156,86.5021,86.3867,86.4829,14606.0
2019-12-18 13:30:00,89.96,90.05,89.82,89.88,26045.0,86.4636,86.5501,86.3291,86.3867,26045.0
2019-12-18 14:00:00,89.89,90.01,89.82,89.88,51806.0,86.3964,86.5117,86.3291,86.3867,51806.0
2019-12-18 14:30:00,89.86,90.16,89.86,90.11,34424.0,86.3675,86.6559,86.3675,86.6078,34424.0
2019-12-18 15:00:00,90.13,90.17,89.98,90.02,24945.0,86.627,86.6655,86.4829,86.5213,24945.0
2019-12-18 15:30:00,90.03,90.34,89.98,90.2,133936.0,86.5309,86.8289,86.4829,86.6943,133936.0
2019-12-19 09:30:00,90.38,90.51,90.02,90.11,54704.0,86.8673,86.9923,86.5213,86.6078,54704.0
2019-12-19 10:00:00,90.07,90.19,89.99,90.16,19973.0,86.5694,86.6847,86.4925,86.6559,19973.0
2019-12-19 10:30:00,90.16,90.21,90.07,90.1,20097.0,86.6559,86.7039,86.5694,86.5982,20097.0
2019-12-19 11:00:00,90.1,90.25,90.04,90.23,26834.0,86.5982,86.7424,86.5405,86.7231,26834.0
2019-12-19 11:30:00,90.2,90.36,90.19,90.31,16342.0,86.6943,86.8481,86.6847,86.8,16342.0
2019-12-19 12:00:00,90.29,90.39,90.26,90.28,10108.0,86.7808,86.8769,86.752,86.7712,10108.0
2019-12-19 12:30:00,90.27,90.27,90.18,90.21,12920.0,86.7616,86.7616,86.6751,86.7039,12920.0
2019-12-19 13:00:00,90.2,90.26,90.14,90.22,18939.0,86.6943,86.752,86.6366,86.7135,18939.0
2019-12-19 13:30:00,90.25,90.34,90.21,90.31,70358.0,86.7424,86.8289,86.7039,86.8,70358.0
2019-12-19 14:00:00,90.31,90.36,90.0,90.01,50819.0,86.8,86.8481,86.5021,86.5117,50819.0
2019-12-19 14:30:00,90.01,90.13,90.0,90.04,30360.0,86.5117,86.627,86.5021,86.5405,30360.0
2019-12-19 15:00:00,90.02,90.05,89.97,90.0,87936.0,86.5213,86.5501,86.4732,86.5021,87936.0
2019-12-19 15:30:00,90.02,90.12,89.96,90.04,194127.0,86.5213,86.6174,86.4636,86.5405,194127.0
2019-12-20 09:30:00,89.96,90.59,89.42,90.47,98825.0,86.4636,87.0692,85.9446,86.9538,98825.0
2019-12-20 10:00:00,90.47,90.7,90.44,90.57,53404.0,86.9538,87.1749,86.925,87.0499,53404.0
2019-12-20 10:30:00,90.56,90.7,90.49,90.68,8156.0,87.0403,87.1749,86.973,87.1557,8156.0
2019-12-20 11:00:00,90.67,90.81,90.49,90.49,48884.0,87.146,87.2806,86.973,86.973,48884.0
2019-12-20 11:30:00,90.51,90.56,90.11,90.17,12069.0,86.9923,87.0403,86.6078,86.6655,12069.0
2019-12-20 12:00:00,90.15,90.38,90.15,90.31,32241.0,86.6463,86.8673,86.6463,86.8,32241.0
2019-12-20 12:30:00,90.28,90.32,90.16,90.28,23091.0,86.7712,86.8096,86.6559,86.7712,23091.0
2019-12-20 13:00:00,90.32,90.49,90.31,90.38,10452.0,86.8096,86.973,86.8,86.8673,10452.0
2019-12-20 13:30:00,90.39,90.41,90.26,90.28,12074.0,86.8769,86.8961,86.752,86.7712,12074.0
2019-12-20 14:00:00,90.29,90.39,90.26,90.35,163008.0,86.7808,86.8769,86.752,86.8385,163008.0
2019-12-20 14:30:00,90.35,90.41,90.2,90.41,102989.0,86.8385,86.8961,86.6943,86.8961,102989.0
2019-12-20 15:00:00,90.39,90.55,90.28,90.54,151443.0,86.8769,87.0307,86.7712,87.0211,151443.0
2019-12-20 15:30:00,90.55,90.81,90.48,90.75,154640.0,87.0307,87.2806,86.9634,87.2229,154640.0
2019-12-23 09:30:00,90.77,91.0,90.36,90.65,26790.0,87.2422,87.4632,86.8481,87.1268,26790.0
2019-12-23 10:00:00,90.64,90.71,90.43,90.5,30812.0,87.1172,87.1845,86.9154,86.9827,30812.0
2019-12-23 10:30:00,90.56,90.73,90.51,90.55,10281.0,87.0403,87.2037,86.9923,87.0307,10281.0
2019-12-23 11:00:00,90.56,90.56,90.35,90.46,25421.0,87.0403,87.0403,86.8385,86.9442,25421.0
2019-12-23 11:30:00,90.5,90.55,90.35,90.4,13451.0,86.9827,87.0307,86.8385,86.8865,13451.0
2019-12-23 12:00:00,90.41,90.43,90.21,90.23,23926.0,86.8961,86.9154,86.7039,86.7231,23926.0
2019-12-23 12:30:00,90.27,90.39,90.26,90.31,9723.0,86.7616,86.8769,86.752,86.8,9723.0
2019-12-23 13:00:00,90.3,90.35,90.22,90.26,34724.0,86.7904,86.8385,86.7135,86.752,34724.0
2019-12-23 13:30:00,90.24,90.38,90.13,90.38,23450.0,86.7328,86.8673,86.627,86.8673,23450.0
2019-12-23 14:00:00,90.41,90.45,90.18,90.25,46113.0,86.8961,86.9346,86.6751,86.7424,46113.0
2019-12-23 14:30:00,90.24,90.3,90.19,90.3,20199.0,86.7328,86.7904,86.6847,86.7904,20199.0
2019-12-23 15:00:00,90.3,90.34,90.2,90.22,10926.0,86.7904,86.8289,86.6943,86.7135,10926.0
2019-12-23 15:30:00,90.23,90.3,90.14,90.3,78895.0,86.7231,86.7904,86.6366,86.7904,78895.0
2019-12-24 09:30:00,90.15,90.38,89.96,90.21,31983.0,86.6463,86.8673,86.4636,86.7039,31983.0
2019-12-24 10:00:00,90.2,90.35,90.11,90.35,19522.0,86.6943,86.8385,86.6078,86.8385,19522.0
2019-12-24 10:30:00,90.35,90.44,90.18,90.2,29896.0,86.8385,86.925,86.6751,86.6943,29896.0
2019-12-24 11:00:00,90.21,90.43,90.13,90.19,9498.0,86.7039,86.9154,86.627,86.6847,9498.0
2019-12-24 11:30:00,90.22,90.4,90.21,90.36,8997.0,86.7135,86.8865,86.7039,86.8481,8997.0
2019-12-24 12:00:00,90.35,90.5,90.33,90.44,15738.0,86.8385,86.9827,86.8193,86.925,15738.0
2019-12-24 12:30:00,90.44,90.5,90.36,90.47,24663.0,86.925,86.9827,86.8481,86.9538,24663.0
2019-12-26 09:30:00,90.36,90.45,89.93,90.28,14982.0,86.8481,86.9346,86.4348,86.7712,14982.0
2019-12-26 10:00:00,90.27,90.31,89.97,90.27,45722.0,86.7616,86.8,86.4732,86.7616,45722.0
2019-12-26 10:30:00,90.23,90.37,90.2,90.27,13032.0,86.7231,86.8577,86.6943,86.7616,13032.0
2019-12-26 11:00:00,90.19,90.41,90.15,90.23,56678.0,86.6847,86.8961,86.6463,86.7231,56678.0
2019-12-26 11:30:00,90.19,90.32,90.18,90.31,19393.0,86.6847,86.8096,86.6751,86.8,19393.0
2019-12-26 12:00:00,90.3,90.32,90.22,90.25,27632.0,86.7904,86.8096,86.7135,86.7424,27632.0
2019-12-26 12:30:00,90.28,90.4,90.24,90.24,26063.0,86.7712,86.8865,86.7328,86.7328,26063.0
2019-12-26 13:00:00,90.24,90.47,90.24,90.42,10332.0,86.7328,86.9538,86.7328,86.9058,10332.0
2019-12-26 13:30:00,90.45,90.5,90.36,90.36,9178.0,86.9346,86.9827,86.8481,86.8481,9178.0
2019-12-26 14:00:00,90.36,90.44,90.21,90.33,19582.0,86.8481,86.925,86.7039,86.8193,19582.0
2019-12-26 14:30:00,90.35,90.35,90.21,90.24,6399.0,86.8385,86.8385,86.7039,86.7328,6399.0
2019-12-26 15:00:00,90.24,90.27,90.21,90.25,22484.0,86.7328,86.7616,86.7039,86.7424,22484.0
2019-12-26 15:30:00,90.25,90.49,90.08,90.44,85942.0,86.7424,86.973,86.579,86.925,85942.0
2019-12-27 09:30:00,90.7,90.76,90.47,90.63,43716.0,87.1749,87.2325,86.9538,87.1076,43716.0
2019-12-27 10:00:00,90.63,90.85,90.63,90.85,8758.0,87.1076,87.319,87.1076,87.319,8758.0
2019-12-27 10:30:00,90.82,91.02,90.71,90.93,16910.0,87.2902,87.4824,87.1845,87.3959,16910.0
2019-12-27 11:00:00,90.95,90.95,90.75,90.8,21924.0,87.4152,87.4152,87.2229,87.271,21924.0
2019-12-27 11:30:00,90.79,90.81,90.71,90.72,6947.0,87.2614,87.2806,87.1845,87.1941,6947.0
2019-12-27 12:00:00,90.77,90.79,90.65,90.71,6445.0,87.2422,87.2614,87.1268,87.1845,6445.0
2019-12-27 12:30:00,90.7,90.75,90.65,90.71,4446.0,87.1749,87.2229,87.1268,87.1845,4446.0
2019-12-27 13:00:00,90.73,90.76,90.65,90.71,12237.0,87.2037,87.2325,87.1268,87.1845,12237.0
2019-12-27 13:30:00,90.68,90.79,90.67,90.77,43698.0,87.1557,87.2614,87.146,87.2422,43698.0
2019-12-27 14:00:00,90.79,90.91,90.76,90.84,23097.0,87.2614,87.3767,87.2325,87.3094,23097.0
2019-12-27 14:30:00,90.83,90.87,90.7,90.75,66418.0,87.2998,87.3383,87.1749,87.2229,66418.0
2019-12-27 15:00:00,90.72,90.86,90.72,90.86,24957.0,87.1941,87.3287,87.1941,87.3287,24957.0
2019-12-27 15:30:00,90.84,90.91,90.74,90.91,77533.0,87.3094,87.3767,87.2133,87.3767,77533.0
2019-12-30 09:30:00,90.79,91.08,90.3,90.7,88279.0,87.2614,87.5401,86.7904,87.1749,88279.0
2019-12-30 10:00:00,90.67,90.75,90.37,90.37,23633.0,87.146,87.2229,86.8577,86.8577,23633.0
2019-12-30 10:30:00,90.41,90.57,90.38,90.56,8695.0,86.8961,87.0499,86.8673,87.0403,8695.0
2019-12-30 11:00:00,90.56,90.58,90.41,90.56,9501.0,87.0403,87.0595,86.8961,87.0403,9501.0
2019-12-30 11:30:00,90.56,90.8,90.54,90.8,42498.0,87.0403,87.271,87.0211,87.271,42498.0
2019-12-30 12:00:00,90.79,90.84,90.74,90.77,7800.0,87.2614,87.3094,87.2133,87.2422,7800.0
2019-12-30 12:30:00,90.75,90.85,90.7,90.8,14996.0,87.2229,87.319,87.1749,87.271,14996.0
2019-12-30 13:00:00,90.76,90.76,90.64,90.73,6858.0,87.2325,87.2325,87.1172,87.2037,6858.0
2019-12-30 13:30:00,90.73,90.75,90.65,90.72,20369.0,87.2037,87.2229,87.1268,87.1941,20369.0
2019-12-30 14:00:00,90.72,90.72,90.66,90.68,9128.0,87.1941,87.1941,87.1364,87.1557,9128.0
2019-12-30 14:30:00,90.7,90.75,90.59,90.62,15924.0,87.1749,87.2229,87.0692,87.098,15924.0
2019-12-30 15:00:00,90.61,90.65,90.52,90.59,14248.0,87.0884,87.1268,87.0019,87.0692,14248.0
2019-12-30 15:30:00,90.58,90.63,90.48,90.61,101808.0,87.0595,87.1076,86.9634,87.0884,101808.0
2019-12-31 09:30:00,90.59,91.0,90.47,90.5,33374.0,87.0692,87.4632,86.9538,86.9827,33374.0
2019-12-31 10:00:00,90.52,90.61,90.42,90.51,24319.0,87.0019,87.0884,86.9058,86.9923,24319.0
2019-12-31 10:30:00,90.52,90.55,90.43,90.45,28989.0,87.0019,87.0307,86.9154,86.9346,28989.0
2019-12-31 11:00:00,90.48,90.57,90.41,90.47,46183.0,86.9634,87.0499,86.8961,86.9538,46183.0
2019-12-31 11:30:00,90.46,90.54,90.32,90.51,56352.0,86.9442,87.0211,86.8096,86.9923,56352.0
2019-12-31 12:00:00,90.51,90.58,90.42,90.58,37191.0,86.9923,87.0595,86.9058,87.0595,37191.0
2019-12-31 12:30:00,90.59,90.72,90.55,90.66,27631.0,87.0692,87.1941,87.0307,87.1364,27631.0
2019-12-31 13:00:00,90.65,90.77,90.63,90.64,12514.0,87.1268,87.2422,87.1076,87.1172,12514.0
2019-12-31 13:30:00,90.66,90.78,90.65,90.76,20134.0,87.1364,87.2518,87.1268,87.2325,20134.0
2019-12-31 14:00:00,90.74,90.91,90.74,90.9,16275.0,87.2133,87.3767,87.2133,87.3671,16275.0
2019-12-31 14:30:00,90.9,90.92,90.75,90.76,20525.0,87.3671,87.3863,87.2229,87.2325,20525.0
2019-12-31 15:00:00,90.75,90.83,90.73,90.8,15938.0,87.2229,87.2998,87.2037,87.271,15938.0
2019-12-31 15:30:00,90.8,90.93,90.79,90.81,122607.0,87.271,87.3959,87.2614,87.2806,122607.0
2020-01-02 09:30:00,90.84,91.31,90.84,91.01,32365.0,87.3094,87.7612,87.3094,87.4728,32365.0
2020-01-02 10:00:00,90.98,91.13,90.92,91.12,50980.0,87.444,87.5882,87.3863,87.5786,50980.0
2020-01-02 10:30:00,91.11,91.28,90.9,91.27,52658.0,87.5689,87.7323,87.3671,87.7227,52658.0
2020-01-02 11:00:00,91.3,91.52,91.27,91.38,46921.0,87.7516,87.963,87.7227,87.8284,46921.0
2020-01-02 11:30:00,91.35,91.41,91.11,91.11,32329.0,87.7996,87.8573,87.5689,87.5689,32329.0
2020-01-02 12:00:00,91.09,91.19,90.99,91.1,34450.0,87.5497,87.6458,87.4536,87.5593,34450.0
2020-01-02 12:30:00,91.09,91.22,91.03,91.04,10393.0,87.5497,87.6747,87.4921,87.5017,10393.0
2020-01-02 13:00:00,91.04,91.28,91.02,91.25,34889.0,87.5017,87.7323,87.4824,87.7035,34889.0
2020-01-02 13:30:00,91.24,91.39,91.2,91.39,20007.0,87.6939,87.8381,87.6554,87.8381,20007.0
2020-01-02 14:00:00,91.37,91.43,91.31,91.41,28360.0,87.8188,87.8765,87.7612,87.8573,28360.0
2020-01-02 14:30:00,91.41,91.5,91.39,91.43,41765.0,87.8573,87.9438,87.8381,87.8765,41765.0
2020-01-02 15:00:00,91.44,91.67,91.43,91.6,48030.0,87.8861,88.1072,87.8765,88.0399,48030.0
2020-01-02 15:30:00,91.6,91.77,91.58,91.73,125412.0,88.0399,88.2033,88.0207,88.1648,125412.0
2020-01-03 09:30:00,91.04,91.69,91.04,91.58,41476.0,87.5017,88.1264,87.5017,88.0207,41476.0
2020-01-03 10:00:00,91.57,91.87,91.31,91.57,21870.0,88.0111,88.2994,87.7612,88.0111,21870.0
2020-01-03 10:30:00,91.61,91.65,91.35,91.45,9377.0,88.0495,88.088,87.7996,87.8957,9377.0
2020-01-03 11:00:00,91.43,91.54,91.31,91.47,9753.0,87.8765,87.9822,87.7612,87.915,9753.0
2020-01-03 11:30:00,91.5,91.78,91.49,91.75,11101.0,87.9438,88.2129,87.9342,88.1841,11101.0
2020-01-03 12:00:00,91.73,91.89,91.73,91.79,7931.0,88.1648,88.3186,88.1648,88.2225,7931.0
2020-01-03 12:30:00,91.78,91.83,91.68,91.71,8409.0,88.2129,88.261,88.1168,88.1456,8409.0
2020-01-03 13:00:00,91.66,91.69,91.57,91.63,12171.0,88.0976,88.1264,88.0111,88.0687,12171.0
2020-01-03 13:30:00,91.6,91.62,91.32,91.34,12006.0,88.0399,88.0591,87.7708,87.79,12006.0
2020-01-03 14:00:00,91.36,91.39,91.25,91.39,12801.0,87.8092,87.8381,87.7035,87.8381,12801.0
2020-01-03 14:30:00,91.36,91.48,91.32,91.48,5422.0,87.8092,87.9246,87.7708,87.9246,5422.0
2020-01-03 15:00:00,91.47,91.52,91.43,91.47,20676.0,87.915,87.963,87.8765,87.915,20676.0
2020-01-03 15:30:00,91.48,91.64,91.32,91.58,90114.0,87.9246,88.0783,87.7708,88.0207,90114.0
2020-01-06 09:30:00,91.33,91.87,91.2,91.77,58619.0,87.7804,88.2994,87.6554,88.2033,58619.0
2020-01-06 10:00:00,91.77,91.98,91.61,91.86,33554.0,88.2033,88.4051,88.0495,88.2898,33554.0
2020-01-06 10:30:00,91.87,92.32,91.83,92.26,53835.0,88.2994,88.7319,88.261,88.6742,53835.0
2020-01-06 11:00:00,92.27,92.31,92.01,92.07,26631.0,88.6839,88.7223,88.434,88.4916,26631.0
2020-01-06 11:30:00,92.06,92.3,92.06,92.19,23304.0,88.482,88.7127,88.482,88.607,23304.0
2020-01-06 12:00:00,92.18,92.56,92.16,92.52,46537.0,88.5974,88.9626,88.5781,88.9241,46537.0
2020-01-06 12:30:00,92.51,92.53,92.43,92.51,36123.0,88.9145,88.9338,88.8376,88.9145,36123.0
2020-01-06 13:00:00,92.53,92.71,92.49,92.65,46224.0,88.9338,89.1068,88.8953,89.0491,46224.0
2020-01-06 13:30:00,92.64,92.71,92.56,92.67,22249.0,89.0395,89.1068,88.9626,89.0683,22249.0
2020-01-06 14:00:00,92.66,92.73,92.54,92.55,29718.0,89.0587,89.126,88.9434,88.953,29718.0
2020-01-06 14:30:00,92.56,92.67,92.54,92.65,32186.0,88.9626,89.0683,88.9434,89.0491,32186.0
2020-01-06 15:00:00,92.66,92.81,92.65,92.72,28972.0,89.0587,89.2029,89.0491,89.1164,28972.0
2020-01-06 15:30:00,92.72,92.92,92.7,92.89,99144.0,89.1164,89.3086,89.0971,89.2798,99144.0
2020-01-07 09:30:00,92.56,93.12,92.48,93.03,53097.0,88.9626,89.5008,88.8857,89.4143,53097.0
2020-01-07 10:00:00,93.0,93.26,92.97,93.25,64241.0,89.3855,89.6354,89.3567,89.6258,64241.0
2020-01-07 10:30:00,93.25,93.26,93.05,93.2,66506.0,89.6258,89.6354,89.4335,89.5777,66506.0
2020-01-07 11:00:00,93.21,93.46,93.21,93.36,27148.0,89.5873,89.8276,89.5873,89.7315,27148.0
2020-01-07 11:30:00,93.36,93.42,93.26,93.28,17245.0,89.7315,89.7892,89.6354,89.6546,17245.0
2020-01-07 12:00:00,93.3,93.4,93.26,93.26,17682.0,89.6738,89.7699,89.6354,89.6354,17682.0
2020-01-07 12:30:00,93.26,93.34,93.05,93.05,19440.0,89.6354,89.7123,89.4335,89.4335,19440.0
2020-01-07 13:00:00,93.06,93.1,92.78,92.79,17529.0,89.4432,89.4816,89.174,89.1836,17529.0
2020-01-07 13:30:00,92.78,92.91,92.77,92.87,11903.0,89.174,89.299,89.1644,89.2605,11903.0
2020-01-07 14:00:00,92.9,92.9,92.58,92.66,14187.0,89.2894,89.2894,88.9818,89.0587,14187.0
2020-01-07 14:30:00,92.66,92.82,92.65,92.8,12540.0,89.0587,89.2125,89.0491,89.1933,12540.0
2020-01-07 15:00:00,92.82,92.88,92.75,92.79,32228.0,89.2125,89.2701,89.1452,89.1836,32228.0
2020-01-07 15:30:00,92.8,92.8,92.58,92.58,61350.0,89.1933,89.1933,88.9818,88.9818,61350.0
2020-01-08 09:30:00,92.45,93.07,92.38,92.95,29444.0,88.8569,89.4528,88.7896,89.3374,29444.0
2020-01-08 10:00:00,92.96,93.12,92.92,92.95,30914.0,89.347,89.5008,89.3086,89.3374,30914.0
2020-01-08 10:30:00,92.92,93.04,92.82,92.99,28465.0,89.3086,89.4239,89.2125,89.3759,28465.0
2020-01-08 11:00:00,92.99,93.1,92.78,93.07,25099.0,89.3759,89.4816,89.174,89.4528,25099.0
2020-01-08 11:30:00,93.06,93.49,92.98,93.28,44934.0,89.4432,89.8564,89.3663,89.6546,44934.0
2020-01-08 12:00:00,93.28,93.32,93.13,93.14,35481.0,89.6546,89.693,89.5104,89.52,35481.0
2020-01-08 12:30:00,93.12,93.19,92.97,93.15,8592.0,89.5008,89.5681,89.3567,89.5297,8592.0
2020-01-08 13:00:00,93.15,93.15,93.0,93.07,46093.0,89.5297,89.5297,89.3855,89.4528,46093.0
2020-01-08 13:30:00,93.08,93.13,93.0,93.11,45841.0,89.4624,89.5104,89.3855,89.4912,45841.0
2020-01-08 14:00:00,93.11,93.16,93.08,93.11,10520.0,89.4912,89.5393,89.4624,89.4912,10520.0
2020-01-08 14:30:00,93.1,93.3,93.07,93.3,17539.0,89.4816,89.6738,89.4528,89.6738,17539.0
2020-01-08 15:00:00,93.29,93.46,93.25,93.42,20314.0,89.6642,89.8276,89.6258,89.7892,20314.0
2020-01-08 15:30:00,93.43,93.53,93.22,93.27,103156.0,89.7988,89.8949,89.5969,89.645,103156.0
2020-01-09 09:30:00,93.53,94.19,93.36,94.14,90381.0,89.8949,90.5292,89.7315,90.4812,90381.0
2020-01-09 10:00:00,94.14,94.24,93.94,94.07,41065.0,90.4812,90.5773,90.289,90.4139,41065.0
2020-01-09 10:30:00,94.09,94.36,94.09,94.36,19365.0,90.4331,90.6926,90.4331,90.6926,19365.0
2020-01-09 11:00:00,94.33,94.43,94.25,94.41,40891.0,90.6638,90.7599,90.5869,90.7407,40891.0
2020-01-09 11:30:00,94.4,94.53,94.38,94.43,33838.0,90.7311,90.856,90.7119,90.7599,33838.0
2020-01-09 12:00:00,94.44,94.52,94.32,94.37,23056.0,90.7695,90.8464,90.6542,90.7022,23056.0
2020-01-09 12:30:00,94.36,94.38,94.15,94.19,15418.0,90.6926,90.7119,90.4908,90.5292,15418.0
2020-01-09 13:00:00,94.2,94.2,93.93,94.05,8016.0,90.5388,90.5388,90.2793,90.3947,8016.0
2020-01-09 13:30:00,94.05,94.11,93.94,93.98,12623.0,90.3947,90.4523,90.289,90.3274,12623.0
2020-01-09 14:00:00,93.98,94.07,93.96,94.06,18519.0,90.3274,90.4139,90.3082,90.4043,18519.0
2020-01-09 14:30:00,94.05,94.09,93.99,94.06,39836.0,90.3947,90.4331,90.337,90.4043,39836.0
2020-01-09 15:00:00,94.05,94.05,93.91,93.99,27228.0,90.3947,90.3947,90.2601,90.337,27228.0
2020-01-09 15:30:00,94.0,94.0,93.74,93.75,67057.0,90.3466,90.3466,90.0967,90.1063,67057.0
2020-01-10 09:30:00,93.6,93.86,93.42,93.61,63804.0,89.9622,90.2121,89.7892,89.9718,63804.0
2020-01-10 10:00:00,93.62,93.88,93.61,93.69,17357.0,89.9814,90.2313,89.9718,90.0487,17357.0
2020-01-10 10:30:00,93.7,93.7,93.57,93.67,13199.0,90.0583,90.0583,89.9333,90.0294,13199.0
2020-01-10 11:00:00,93.67,93.9,93.64,93.71,11406.0,90.0294,90.2505,90.0006,90.0679,11406.0
2020-01-10 11:30:00,93.7,93.74,93.53,93.64,5953.0,90.0583,90.0967,89.8949,90.0006,5953.0
2020-01-10 12:00:00,93.61,93.61,93.47,93.54,9081.0,89.9718,89.9718,89.8372,89.9045,9081.0
2020-01-10 12:30:00,93.55,93.75,93.55,93.68,8492.0,89.9141,90.1063,89.9141,90.0391,8492.0
2020-01-10 13:00:00,93.68,93.82,93.68,93.72,10035.0,90.0391,90.1736,90.0391,90.0775,10035.0
2020-01-10 13:30:00,93.73,93.74,93.66,93.68,8666.0,90.0871,90.0967,90.0198,90.0391,8666.0
2020-01-10 14:00:00,93.69,93.84,93.64,93.81,34478.0,90.0487,90.1928,90.0006,90.164,34478.0
2020-01-10 14:30:00,93.78,93.78,93.65,93.7,26288.0,90.1352,90.1352,90.0102,90.0583,26288.0
2020-01-10 15:00:00,93.71,93.74,93.6,93.69,82690.0,90.0679,90.0967,89.9622,90.0487,82690.0
2020-01-10 15:30:00,93.67,93.9,93.55,93.84,101850.0,90.0294,90.2505,89.9141,90.1928,101850.0
2020-01-13 09:30:00,93.82,94.84,93.66,94.81,104994.0,90.1736,91.154,90.0198,91.1251,104994.0
2020-01-13 10:00:00,94.85,94.98,94.73,94.85,27059.0,91.1636,91.2885,91.0482,91.1636,27059.0
2020-01-13 10:30:00,94.86,94.88,94.57,94.85,68826.0,91.1732,91.1924,90.8945,91.1636,68826.0
2020-01-13 11:00:00,94.87,94.93,94.65,94.76,81473.0,91.1828,91.2405,90.9714,91.0771,81473.0
2020-01-13 11:30:00,94.75,94.86,94.65,94.7,32950.0,91.0675,91.1732,90.9714,91.0194,32950.0
2020-01-13 12:00:00,94.7,94.72,94.6,94.7,48579.0,91.0194,91.0386,90.9233,91.0194,48579.0
2020-01-13 12:30:00,94.71,94.91,94.66,94.86,35250.0,91.029,91.2213,90.981,91.1732,35250.0
2020-01-13 13:00:00,94.87,95.02,94.86,94.97,41873.0,91.1828,91.327,91.1732,91.2789,41873.0
2020-01-13 13:30:00,94.97,95.0,94.87,94.91,20050.0,91.2789,91.3078,91.1828,91.2213,20050.0
2020-01-13 14:00:00,94.9,95.18,94.88,95.12,15930.0,91.2116,91.4808,91.1924,91.4231,15930.0
2020-01-13 14:30:00,95.14,95.3,95.1,95.13,34563.0,91.4423,91.5961,91.4039,91.4327,34563.0
2020-01-13 15:00:00,95.13,95.18,94.96,95.0,41500.0,91.4327,91.4808,91.2693,91.3078,41500.0
2020-01-13 15:30:00,95.0,95.38,94.97,95.04,134272.0,91.3078,91.673,91.2789,91.3462,134272.0
2020-01-14 09:30:00,95.14,95.24,94.79,94.97,34092.0,91.4423,91.5384,91.1059,91.2789,34092.0
2020-01-14 10:00:00,94.96,95.18,94.94,95.09,27158.0,91.2693,91.4808,91.2501,91.3943,27158.0
2020-01-14 10:30:00,95.08,95.12,95.0,95.08,51316.0,91.3846,91.4231,91.3078,91.3846,51316.0
2020-01-14 11:00:00,95.08,95.17,95.03,95.1,25159.0,91.3846,91.4711,91.3366,91.4039,25159.0
2020-01-14 11:30:00,95.1,95.31,95.08,95.31,29851.0,91.4039,91.6057,91.3846,91.6057,29851.0
2020-01-14 12:00:00,95.3,95.38,95.24,95.36,9824.0,91.5961,91.673,91.5384,91.6538,9824.0
2020-01-14 12:30:00,95.39,95.45,95.34,95.39,10548.0,91.6826,91.7403,91.6345,91.6826,10548.0
2020-01-14 13:00:00,95.41,95.46,95.35,95.42,9237.0,91.7018,91.7499,91.6442,91.7114,9237.0
2020-01-14 13:30:00,95.4,95.44,95.18,95.3,22026.0,91.6922,91.7307,91.4808,91.5961,22026.0
2020-01-14 14:00:00,95.27,95.28,95.15,95.24,14622.0,91.5673,91.5769,91.4519,91.5384,14622.0
2020-01-14 14:30:00,95.24,95.26,95.17,95.2,17319.0,91.5384,91.5576,91.4711,91.5,17319.0
2020-01-14 15:00:00,95.22,95.22,95.01,95.04,24204.0,91.5192,91.5192,91.3174,91.3462,24204.0
2020-01-14 15:30:00,95.02,95.17,94.98,95.05,108743.0,91.327,91.4711,91.2885,91.3558,108743.0
2020-01-15 09:30:00,95.62,96.11,95.31,95.89,54760.0,91.9037,92.3746,91.6057,92.1632,54760.0
2020-01-15 10:00:00,95.9,95.98,95.69,95.9,27663.0,92.1728,92.2497,91.9709,92.1728,27663.0
2020-01-15 10:30:00,95.91,96.58,95.89,96.5,75735.0,92.1824,92.8263,92.1632,92.7495,75735.0
2020-01-15 11:00:00,96.5,96.59,96.3,96.3,17976.0,92.7495,92.836,92.5572,92.5572,17976.0
2020-01-15 11:30:00,96.3,96.48,96.3,96.35,17464.0,92.5572,92.7302,92.5572,92.6053,17464.0
2020-01-15 12:00:00,96.41,96.57,96.31,96.55,17988.0,92.663,92.8167,92.5668,92.7975,17988.0
2020-01-15 12:30:00,96.54,96.61,96.46,96.52,39254.0,92.7879,92.8552,92.711,92.7687,39254.0
2020-01-15 13:00:00,96.51,96.61,96.21,96.25,36059.0,92.7591,92.8552,92.4707,92.5092,36059.0
2020-01-15 13:30:00,96.25,96.36,96.16,96.36,16835.0,92.5092,92.6149,92.4227,92.6149,16835.0
2020-01-15 14:00:00,96.36,96.42,96.34,96.41,17153.0,92.6149,92.6726,92.5957,92.663,17153.0
2020-01-15 14:30:00,96.4,96.55,96.32,96.32,25246.0,92.6533,92.7975,92.5765,92.5765,25246.0
2020-01-15 15:00:00,96.24,96.28,96.14,96.27,34696.0,92.4996,92.538,92.4034,92.5284,34696.0
2020-01-15 15:30:00,96.28,96.28,96.11,96.19,127160.0,92.538,92.538,92.3746,92.4515,127160.0
2020-01-16 09:30:00,96.57,96.74,96.25,96.71,44286.0,92.8167,92.9801,92.5092,92.9513,44286.0
2020-01-16 10:00:00,96.72,96.98,96.62,96.97,55050.0,92.9609,93.2108,92.8648,93.2012,55050.0
2020-01-16 10:30:00,96.97,97.03,96.8,96.96,13990.0,93.2012,93.2589,93.0378,93.1916,13990.0
2020-01-16 11:00:00,96.95,97.16,96.9,97.03,24068.0,93.182,93.3838,93.1339,93.2589,24068.0
2020-01-16 11:30:00,97.01,97.22,96.97,97.17,15849.0,93.2396,93.4415,93.2012,93.3934,15849.0
2020-01-16 12:00:00,97.16,97.34,97.14,97.34,34990.0,93.3838,93.5568,93.3646,93.5568,34990.0
2020-01-16 12:30:00,97.34,97.43,97.18,97.3,48129.0,93.5568,93.6433,93.403,93.5184,48129.0
2020-01-16 13:00:00,97.29,97.37,97.27,97.29,10690.0,93.5088,93.5856,93.4895,93.5088,10690.0
2020-01-16 13:30:00,97.28,97.33,97.27,97.3,11589.0,93.4991,93.5472,93.4895,93.5184,11589.0
2020-01-16 14:00:00,97.31,97.54,97.28,97.51,18589.0,93.528,93.749,93.4991,93.7202,18589.0
2020-01-16 14:30:00,97.5,97.52,97.41,97.43,24576.0,93.7106,93.7298,93.6241,93.6433,24576.0
2020-01-16 15:00:00,97.42,97.67,97.4,97.63,36158.0,93.6337,93.874,93.6145,93.8355,36158.0
2020-01-16 15:30:00,97.64,97.75,97.57,97.68,119022.0,93.8451,93.9509,93.7779,93.8836,119022.0
2020-01-17 09:30:00,97.42,98.2,97.31,98.03,57506.0,93.6337,94.3834,93.528,94.22,57506.0
2020-01-17 10:00:00,97.98,98.19,97.91,98.17,51111.0,94.1719,94.3738,94.1047,94.3546,51111.0
2020-01-17 10:30:00,98.16,98.18,97.91,98.0,32812.0,94.3449,94.3642,94.1047,94.1912,32812.0
2020-01-17 11:00:00,98.0,98.1,97.9,97.94,26843.0,94.1912,94.2873,94.095,94.1335,26843.0
2020-01-17 11:30:00,97.89,98.09,97.87,98.06,24165.0,94.0854,94.2777,94.0662,94.2488,24165.0
2020-01-17 12:00:00,98.05,98.26,98.05,98.22,10227.0,94.2392,94.4411,94.2392,94.4026,10227.0
2020-01-17 12:30:00,98.21,98.21,98.11,98.21,9033.0,94.393,94.393,94.2969,94.393,9033.0
2020-01-17 13:00:00,98.18,98.2,98.11,98.15,8423.0,94.3642,94.3834,94.2969,94.3353,8423.0
2020-01-17 13:30:00,98.15,98.15,98.02,98.07,11052.0,94.3353,94.3353,94.2104,94.2584,11052.0
2020-01-17 14:00:00,98.08,98.09,97.92,97.94,12848.0,94.268,94.2777,94.1143,94.1335,12848.0
2020-01-17 14:30:00,97.97,98.19,97.93,98.18,50810.0,94.1623,94.3738,94.1239,94.3642,50810.0
2020-01-17 15:00:00,98.16,98.21,98.05,98.08,25971.0,94.3449,94.393,94.2392,94.268,25971.0
2020-01-17 15:30:00,98.06,98.21,97.97,98.16,101331.0,94.2488,94.393,94.1623,94.3449,101331.0
2020-01-21 09:30:00,97.81,98.09,97.65,98.05,40099.0,94.0085,94.2777,93.8548,94.2392,40099.0
2020-01-21 10:00:00,98.09,98.27,97.88,97.88,33482.0,94.2777,94.4507,94.0758,94.0758,33482.0
2020-01-21 10:30:00,97.88,97.94,97.75,97.77,38647.0,94.0758,94.1335,93.9509,93.9701,38647.0
2020-01-21 11:00:00,97.77,98.08,97.74,97.96,25120.0,93.9701,94.268,93.9413,94.1527,25120.0
2020-01-21 11:30:00,97.95,98.02,97.77,97.82,18281.0,94.1431,94.2104,93.9701,94.0182,18281.0
2020-01-21 12:00:00,97.81,97.9,97.77,97.83,14146.0,94.0085,94.095,93.9701,94.0278,14146.0
2020-01-21 12:30:00,97.84,97.84,97.73,97.82,11540.0,94.0374,94.0374,93.9317,94.0182,11540.0
2020-01-21 13:00:00,97.82,97.88,97.69,97.76,16339.0,94.0182,94.0758,93.8932,93.9605,16339.0
2020-01-21 13:30:00,97.76,97.91,97.71,97.86,17915.0,93.9605,94.1047,93.9124,94.0566,17915.0
2020-01-21 14:00:00,97.86,98.05,97.82,98.04,13474.0,94.0566,94.2392,94.0182,94.2296,13474.0
2020-01-21 14:30:00,98.03,98.03,97.9,97.97,18125.0,94.22,94.22,94.095,94.1623,18125.0
2020-01-21 15:00:00,97.98,98.08,97.92,98.08,38158.0,94.1719,94.268,94.1143,94.268,38158.0
2020-01-21 15:30:00,98.08,98.16,97.99,98.0,85979.0,94.268,94.3449,94.1815,94.1912,85979.0
2020-01-22 09:30:00,98.36,98.56,98.09,98.52,30021.0,94.5372,94.7294,94.2777,94.6909,30021.0
2020-01-22 10:00:00,98.51,98.62,98.32,98.49,23676.0,94.6813,94.7871,94.4987,94.6621,23676.0
2020-01-22 10:30:00,98.51,98.58,98.27,98.34,30590.0,94.6813,94.7486,94.4507,94.5179,30590.0
2020-01-22 11:00:00,98.33,98.35,97.92,98.0,23187.0,94.5083,94.5276,94.1143,94.1912,23187.0
2020-01-22 11:30:00,98.01,98.05,97.87,97.92,21074.0,94.2008,94.2392,94.0662,94.1143,21074.0
2020-01-22 12:00:00,97.93,97.97,97.66,97.67,15183.0,94.1239,94.1623,93.8644,93.874,15183.0
2020-01-22 12:30:00,97.67,97.72,97.58,97.64,19227.0,93.874,93.922,93.7875,93.8451,19227.0
2020-01-22 13:00:00,97.67,97.67,97.51,97.53,35609.0,93.874,93.874,93.7202,93.7394,35609.0
2020-01-22 13:30:00,97.51,97.52,97.35,97.39,14824.0,93.7202,93.7298,93.5664,93.6049,14824.0
2020-01-22 14:00:00,97.4,97.57,97.39,97.51,33345.0,93.6145,93.7779,93.6049,93.7202,33345.0
2020-01-22 14:30:00,97.51,97.61,97.5,97.6,16241.0,93.7202,93.8163,93.7106,93.8067,16241.0
2020-01-22 15:00:00,97.59,97.67,97.5,97.63,75099.0,93.7971,93.874,93.7106,93.8355,75099.0
2020-01-22 15:30:00,97.62,97.75,97.56,97.66,105136.0,93.8259,93.9509,93.7683,93.8644,105136.0
2020-01-23 09:30:00,96.7,97.67,96.61,97.61,62417.0,92.9417,93.874,92.8552,93.8163,62417.0
2020-01-23 10:00:00,97.61,97.69,97.41,97.52,62891.0,93.8163,93.8932,93.6241,93.7298,62891.0
2020-01-23 10:30:00,97.53,97.66,97.33,97.39,87150.0,93.7394,93.8644,93.5472,93.6049,87150.0
2020-01-23 11:00:00,97.4,97.4,97.19,97.19,17679.0,93.6145,93.6145,93.4126,93.4126,17679.0
2020-01-23 11:30:00,97.2,97.23,97.05,97.06,21486.0,93.4222,93.4511,93.2781,93.2877,21486.0
2020-01-23 12:00:00,97.05,97.31,97.05,97.23,13293.0,93.2781,93.528,93.2781,93.4511,13293.0
2020-01-23 12:30:00,97.2,97.27,97.14,97.15,14445.0,93.4222,93.4895,93.3646,93.3742,14445.0
2020-01-23 13:00:00,97.15,97.15,96.78,96.96,47868.0,93.3742,93.3742,93.0186,93.1916,47868.0
2020-01-23 13:30:00,96.97,97.13,96.97,97.06,9424.0,93.2012,93.355,93.2012,93.2877,9424.0
2020-01-23 14:00:00,97.05,97.3,97.04,97.22,12352.0,93.2781,93.5184,93.2685,93.4415,12352.0
2020-01-23 14:30:00,97.24,97.29,97.09,97.29,13440.0,93.4607,93.5088,93.3165,93.5088,13440.0
2020-01-23 15:00:00,97.3,97.46,97.26,97.46,38130.0,93.5184,93.6721,93.4799,93.6721,38130.0
2020-01-23 15:30:00,97.44,97.53,97.28,97.51,123373.0,93.6529,93.7394,93.4991,93.7202,123373.0
2020-01-24 09:30:00,98.06,98.06,97.51,97.8,68954.0,94.2488,94.2488,93.7202,93.9989,68954.0
2020-01-24 10:00:00,97.8,98.25,97.65,98.08,53272.0,93.9989,94.4314,93.8548,94.268,53272.0
2020-01-24 10:30:00,98.06,98.34,98.05,98.28,58444.0,94.2488,94.5179,94.2392,94.4603,58444.0
2020-01-24 11:00:00,98.24,98.32,98.1,98.19,30014.0,94.4218,94.4987,94.2873,94.3738,30014.0
2020-01-24 11:30:00,98.2,98.2,97.97,98.05,18203.0,94.3834,94.3834,94.1623,94.2392,18203.0
2020-01-24 12:00:00,98.05,98.05,97.76,97.84,17593.0,94.2392,94.2392,93.9605,94.0374,17593.0
2020-01-24 12:30:00,97.88,97.97,97.82,97.86,14895.0,94.0758,94.1623,94.0182,94.0566,14895.0
2020-01-24 13:00:00,97.9,97.95,97.77,97.82,16564.0,94.095,94.1431,93.9701,94.0182,16564.0
2020-01-24 13:30:00,97.81,97.88,97.71,97.83,17844.0,94.0085,94.0758,93.9124,94.0278,17844.0
2020-01-24 14:00:00,97.81,97.88,97.68,97.7,27934.0,94.0085,94.0758,93.8836,93.9028,27934.0
2020-01-24 14:30:00,97.71,98.26,97.7,98.16,44563.0,93.9124,94.4411,93.9028,94.3449,44563.0
2020-01-24 15:00:00,98.13,98.27,98.04,98.23,74754.0,94.3161,94.4507,94.2296,94.4122,74754.0
2020-01-24 15:30:00,98.23,98.52,98.16,98.38,168310.0,94.4122,94.6909,94.3449,94.5564,168310.0
2020-01-27 09:30:00,97.82,98.39,97.43,98.05,90845.0,94.0182,94.566,93.6433,94.2392,90845.0
2020-01-27 10:00:00,98.05,98.06,97.76,97.92,35496.0,94.2392,94.2488,93.9605,94.1143,35496.0
2020-01-27 10:30:00,97.89,98.31,97.87,98.3,32545.0,94.0854,94.4891,94.0662,94.4795,32545.0
2020-01-27 11:00:00,98.3,98.48,98.25,98.42,28200.0,94.4795,94.6525,94.4314,94.5948,28200.0
2020-01-27 11:30:00,98.44,98.51,98.29,98.31,73801.0,94.6141,94.6813,94.4699,94.4891,73801.0
2020-01-27 12:00:00,98.3,98.67,98.29,98.65,35706.0,94.4795,94.8351,94.4699,94.8159,35706.0
2020-01-27 12:30:00,98.65,98.79,98.62,98.69,24068.0,94.8159,94.9505,94.7871,94.8543,24068.0
2020-01-27 13:00:00,98.68,98.87,98.64,98.84,18200.0,94.8447,95.0273,94.8063,94.9985,18200.0
2020-01-27 13:30:00,98.84,98.9,98.69,98.69,21133.0,94.9985,95.0562,94.8543,94.8543,21133.0
2020-01-27 14:00:00,98.68,98.78,98.61,98.75,23352.0,94.8447,94.9408,94.7774,94.912,23352.0
2020-01-27 14:30:00,98.74,98.78,98.6,98.66,40119.0,94.9024,94.9408,94.7678,94.8255,40119.0
2020-01-27 15:00:00,98.62,98.68,98.4,98.55,50669.0,94.7871,94.8447,94.5756,94.7198,50669.0
2020-01-27 15:30:00,98.54,98.61,98.4,98.52,111712.0,94.7102,94.7774,94.5756,94.6909,111712.0
2020-01-28 09:30:00,98.6,98.72,98.26,98.49,59214.0,94.7678,94.8832,94.4411,94.6621,59214.0
2020-01-28 10:00:00,98.53,98.75,98.39,98.71,25680.0,94.7006,94.912,94.566,94.8736,25680.0
2020-01-28 10:30:00,98.69,98.94,98.64,98.86,17685.0,94.8543,95.0946,94.8063,95.0177,17685.0
2020-01-28 11:00:00,98.87,98.9,98.66,98.66,20971.0,95.0273,95.0562,94.8255,94.8255,20971.0
2020-01-28 11:30:00,98.68,98.69,98.42,98.64,24286.0,94.8447,94.8543,94.5948,94.8063,24286.0
2020-01-28 12:00:00,98.65,98.65,98.45,98.45,12522.0,94.8159,94.8159,94.6237,94.6237,12522.0
2020-01-28 12:30:00,98.45,98.46,98.17,98.24,20983.0,94.6237,94.6333,94.3546,94.4218,20983.0
2020-01-28 13:00:00,98.23,98.32,98.1,98.3,9411.0,94.4122,94.4987,94.2873,94.4795,9411.0
2020-01-28 13:30:00,98.26,98.35,98.21,98.29,15719.0,94.4411,94.5276,94.393,94.4699,15719.0
2020-01-28 14:00:00,98.29,98.32,98.23,98.24,17423.0,94.4699,94.4987,94.4122,94.4218,17423.0
2020-01-28 14:30:00,98.22,98.42,98.22,98.34,17641.0,94.4026,94.5948,94.4026,94.5179,17641.0
2020-01-28 15:00:00,98.35,98.47,98.35,98.43,23846.0,94.5276,94.6429,94.5276,94.6044,23846.0
2020-01-28 15:30:00,98.42,98.48,98.23,98.24,50105.0,94.5948,94.6525,94.4122,94.4218,50105.0
2020-01-29 09:30:00,98.35,98.35,97.86,97.9,13684.0,94.5276,94.5276,94.0566,94.095,13684.0
2020-01-29 10:00:00,97.89,97.91,97.35,97.43,30568.0,94.0854,94.1047,93.5664,93.6433,30568.0
2020-01-29 10:30:00,97.48,97.5,96.97,97.12,55010.0,93.6914,93.7106,93.2012,93.3454,55010.0
2020-01-29 11:00:00,97.14,97.26,97.12,97.2,42162.0,93.3646,93.4799,93.3454,93.4222,42162.0
2020-01-29 11:30:00,97.2,97.21,97.05,97.16,27156.0,93.4222,93.4319,93.2781,93.3838,27156.0
2020-01-29 12:00:00,97.19,97.66,97.19,97.49,32842.0,93.4126,93.8644,93.4126,93.701,32842.0
2020-01-29 12:30:00,97.5,97.51,97.4,97.5,19239.0,93.7106,93.7202,93.6145,93.7106,19239.0
2020-01-29 13:00:00,97.5,97.5,97.38,97.41,21363.0,93.7106,93.7106,93.5953,93.6241,21363.0
2020-01-29 13:30:00,97.42,97.48,97.19,97.19,53156.0,93.6337,93.6914,93.4126,93.4126,53156.0
2020-01-29 14:00:00,97.14,97.27,97.12,97.18,23830.0,93.3646,93.4895,93.3454,93.403,23830.0
2020-01-29 14:30:00,97.2,97.21,97.07,97.13,37451.0,93.4222,93.4319,93.2973,93.355,37451.0
2020-01-29 15:00:00,97.13,97.23,96.98,97.08,29965.0,93.355,93.4511,93.2108,93.3069,29965.0
2020-01-29 15:30:00,97.07,97.07,96.82,96.89,87311.0,93.2973,93.2973,93.057,93.1243,87311.0
2020-01-30 09:30:00,96.65,96.92,96.3,96.86,22103.0,92.8936,93.1531,92.5572,93.0955,22103.0
2020-01-30 10:00:00,96.84,96.89,96.69,96.76,11124.0,93.0762,93.1243,92.9321,92.9994,11124.0
2020-01-30 10:30:00,96.72,97.03,96.65,97.03,45080.0,92.9609,93.2589,92.8936,93.2589,45080.0
2020-01-30 11:00:00,96.99,97.32,96.96,97.28,17163.0,93.2204,93.5376,93.1916,93.4991,17163.0
2020-01-30 11:30:00,97.28,97.62,97.21,97.51,9235.0,93.4991,93.8259,93.4319,93.7202,9235.0
2020-01-30 12:00:00,97.5,97.73,97.5,97.64,14295.0,93.7106,93.9317,93.7106,93.8451,14295.0
2020-01-30 12:30:00,97.62,97.65,97.36,97.51,25894.0,93.8259,93.8548,93.576,93.7202,25894.0
2020-01-30 13:00:00,97.55,97.6,97.29,97.36,21819.0,93.7586,93.8067,93.5088,93.576,21819.0
2020-01-30 13:30:00,97.35,97.43,97.3,97.33,14496.0,93.5664,93.6433,93.5184,93.5472,14496.0
2020-01-30 14:00:00,97.33,97.44,97.29,97.32,15810.0,93.5472,93.6529,93.5088,93.5376,15810.0
2020-01-30 14:30:00,97.31,97.6,97.28,97.6,17863.0,93.528,93.8067,93.4991,93.8067,17863.0
2020-01-30 15:00:00,97.58,97.87,97.58,97.84,23474.0,93.7875,94.0662,93.7875,94.0374,23474.0
2020-01-30 15:30:00,97.85,98.13,97.84,97.94,93072.0,94.047,94.3161,94.0374,94.1335,93072.0
2020-01-31 09:30:00,97.78,98.2,97.67,97.84,36204.0,93.9797,94.3834,93.874,94.0374,36204.0
2020-01-31 10:00:00,97.87,97.89,97.44,97.49,20410.0,94.0662,94.0854,93.6529,93.701,20410.0
2020-01-31 10:30:00,97.44,97.69,97.25,97.37,51538.0,93.6529,93.8932,93.4703,93.5856,51538.0
2020-01-31 11:00:00,97.36,97.41,97.01,97.01,17611.0,93.576,93.6241,93.2396,93.2396,17611.0
2020-01-31 11:30:00,97.07,97.21,96.87,97.21,25627.0,93.2973,93.4319,93.1051,93.4319,25627.0
2020-01-31 12:00:00,97.16,97.2,96.86,96.89,15988.0,93.3838,93.4222,93.0955,93.1243,15988.0
2020-01-31 12:30:00,96.81,96.9,96.65,96.86,17937.0,93.0474,93.1339,92.8936,93.0955,17937.0
2020-01-31 13:00:00,96.83,96.91,96.72,96.87,12796.0,93.0666,93.1435,92.9609,93.1051,12796.0
2020-01-31 13:30:00,96.83,96.96,96.71,96.93,11750.0,93.0666,93.1916,92.9513,93.1627,11750.0
2020-01-31 14:00:00,96.94,97.03,96.84,96.94,12008.0,93.1724,93.2589,93.0762,93.1724,12008.0
2020-01-31 14:30:00,96.94,97.08,96.86,96.9,18334.0,93.1724,93.3069,93.0955,93.1339,18334.0
2020-01-31 15:00:00,96.92,96.92,96.49,96.5,34733.0,93.1531,93.1531,92.7398,92.7495,34733.0
2020-01-31 15:30:00,96.51,96.53,96.25,96.39,236675.0,92.7591,92.7783,92.5092,92.6437,236675.0
2020-02-03 09:30:00,96.58,97.69,96.58,97.52,52896.0,92.8263,93.8932,92.8263,93.7298,52896.0
2020-02-03 10:00:00,97.57,98.17,97.52,98.09,35090.0,93.7779,94.3546,93.7298,94.2777,35090.0
2020-02-03 10:30:00,98.08,98.2,97.94,97.98,30982.0,94.268,94.3834,94.1335,94.1719,30982.0
2020-02-03 11:00:00,97.95,97.97,97.72,97.86,21828.0,94.1431,94.1623,93.922,94.0566,21828.0
2020-02-03 11:30:00,97.85,98.02,97.82,97.98,43787.0,94.047,94.2104,94.0182,94.1719,43787.0
2020-02-03 12:00:00,97.96,98.11,97.92,98.01,26586.0,94.1527,94.2969,94.1143,94.2008,26586.0
2020-02-03 12:30:00,98.02,98.09,97.98,98.04,8945.0,94.2104,94.2777,94.1719,94.2296,8945.0
2020-02-03 13:00:00,98.08,98.08,97.93,97.93,12698.0,94.268,94.268,94.1239,94.1239,12698.0
2020-02-03 13:30:00,97.97,98.24,97.93,98.14,34935.0,94.1623,94.4218,94.1239,94.3257,34935.0
2020-02-03 14:00:00,98.14,98.19,97.99,98.11,17562.0,94.3257,94.3738,94.1815,94.2969,17562.0
2020-02-03 14:30:00,98.12,98.3,98.01,98.21,17954.0,94.3065,94.4795,94.2008,94.393,17954.0
2020-02-03 15:00:00,98.21,98.45,98.19,98.4,30038.0,94.393,94.6237,94.3738,94.5756,30038.0
2020-02-03 15:30:00,98.4,98.55,98.36,98.45,137479.0,94.5756,94.7198,94.5372,94.6237,137479.0
2020-02-04 09:30:00,99.21,99.21,98.71,98.74,73641.0,95.3541,95.3541,94.8736,94.9024,73641.0
2020-02-04 10:00:00,98.8,98.93,98.57,98.79,24521.0,94.9601,95.085,94.739,94.9505,24521.0
2020-02-04 10:30:00,98.8,98.95,98.78,98.78,44803.0,94.9601,95.1042,94.9408,94.9408,44803.0
2020-02-04 11:00:00,98.83,99.0,98.77,98.99,61407.0,94.9889,95.1523,94.9312,95.1427,61407.0
2020-02-04 11:30:00,99.01,99.13,98.99,99.02,12083.0,95.1619,95.2772,95.1427,95.1715,12083.0
2020-02-04 12:00:00,99.04,99.32,99.04,99.26,15145.0,95.1907,95.4599,95.1907,95.4022,15145.0
2020-02-04 12:30:00,99.21,99.27,99.12,99.23,9887.0,95.3541,95.4118,95.2676,95.3734,9887.0
2020-02-04 13:00:00,99.24,99.25,98.99,99.0,19622.0,95.383,95.3926,95.1427,95.1523,19622.0
2020-02-04 13:30:00,99.0,99.1,98.98,99.09,9253.0,95.1523,95.2484,95.1331,95.2388,9253.0
2020-02-04 14:00:00,99.09,99.17,99.04,99.13,37469.0,95.2388,95.3157,95.1907,95.2772,37469.0
2020-02-04 14:30:00,99.12,99.3,99.11,99.3,15988.0,95.2676,95.4406,95.258,95.4406,15988.0
2020-02-04 15:00:00,99.31,99.36,99.22,99.27,34692.0,95.4502,95.4983,95.3637,95.4118,34692.0
2020-02-04 15:30:00,99.27,99.45,99.18,99.2,98778.0,95.4118,95.5848,95.3253,95.3445,98778.0
2020-02-05 09:30:00,99.42,99.75,99.02,99.33,55731.0,95.556,95.8731,95.1715,95.4695,55731.0
2020-02-05 10:00:00,99.33,99.33,98.96,99.06,23578.0,95.4695,95.4695,95.1138,95.21,23578.0
2020-02-05 10:30:00,99.05,99.34,98.97,99.31,36607.0,95.2003,95.4791,95.1235,95.4502,36607.0
2020-02-05 11:00:00,99.31,99.42,99.3,99.31,19643.0,95.4502,95.556,95.4406,95.4502,19643.0
2020-02-05 11:30:00,99.31,99.32,99.14,99.25,13730.0,95.4502,95.4599,95.2869,95.3926,13730.0
2020-02-05 12:00:00,99.19,99.35,99.19,99.25,49801.0,95.3349,95.4887,95.3349,95.3926,49801.0
2020-02-05 12:30:00,99.25,99.27,99.2,99.23,14435.0,95.3926,95.4118,95.3445,95.3734,14435.0
2020-02-05 13:00:00,99.25,99.36,99.22,99.35,18473.0,95.3926,95.4983,95.3637,95.4887,18473.0
2020-02-05 13:30:00,99.34,99.37,99.2,99.24,17277.0,95.4791,95.5079,95.3445,95.383,17277.0
2020-02-05 14:00:00,99.25,99.3,99.04,99.3,22609.0,95.3926,95.4406,95.1907,95.4406,22609.0
2020-02-05 14:30:00,99.31,99.54,99.31,99.48,34351.0,95.4502,95.6713,95.4502,95.6136,34351.0
2020-02-05 15:00:00,99.48,99.71,99.47,99.6,60396.0,95.6136,95.8347,95.604,95.729,60396.0
2020-02-05 15:30:00,99.62,99.71,99.5,99.71,181210.0,95.7482,95.8347,95.6329,95.8347,181210.0
2020-02-06 09:30:00,99.93,100.3,99.65,100.25,19962.0,96.0461,96.4018,95.777,96.3537,19962.0
2020-02-06 10:00:00,100.19,100.31,100.03,100.25,15962.0,96.296,96.4114,96.1423,96.3537,15962.0
2020-02-06 10:30:00,100.22,100.37,100.18,100.19,76509.0,96.3249,96.469,96.2864,96.296,76509.0
2020-02-06 11:00:00,100.18,100.34,100.15,100.2,23577.0,96.2864,96.4402,96.2576,96.3057,23577.0
2020-02-06 11:30:00,100.21,100.21,100.03,100.06,22650.0,96.3153,96.3153,96.1423,96.1711,22650.0
2020-02-06 12:00:00,100.04,100.2,99.97,100.04,30453.0,96.1519,96.3057,96.0846,96.1519,30453.0
2020-02-06 12:30:00,100.06,100.08,99.96,100.05,9739.0,96.1711,96.1903,96.075,96.1615,9739.0
2020-02-06 13:00:00,100.05,100.18,100.02,100.13,8752.0,96.1615,96.2864,96.1326,96.2384,8752.0
2020-02-06 13:30:00,100.13,100.16,100.01,100.09,11909.0,96.2384,96.2672,96.123,96.1999,11909.0
2020-02-06 14:00:00,100.08,100.18,100.01,100.18,14885.0,96.1903,96.2864,96.123,96.2864,14885.0
2020-02-06 14:30:00,100.18,100.31,100.14,100.16,22537.0,96.2864,96.4114,96.248,96.2672,22537.0
2020-02-06 15:00:00,100.16,100.18,100.08,100.09,18419.0,96.2672,96.2864,96.1903,96.1999,18419.0
2020-02-06 15:30:00,100.11,100.27,100.1,100.23,114879.0,96.2192,96.3729,96.2095,96.3345,114879.0
2020-02-07 09:30:00,100.23,100.41,100.07,100.21,26498.0,96.3345,96.5075,96.1807,96.3153,26498.0
2020-02-07 10:00:00,100.21,100.27,100.12,100.2,17142.0,96.3153,96.3729,96.2288,96.3057,17142.0
2020-02-07 10:30:00,100.2,100.22,100.07,100.17,16313.0,96.3057,96.3249,96.1807,96.2768,16313.0
2020-02-07 11:00:00,100.17,100.46,100.12,100.46,22124.0,96.2768,96.5555,96.2288,96.5555,22124.0
2020-02-07 11:30:00,100.43,100.48,100.38,100.44,19179.0,96.5267,96.5748,96.4787,96.5363,19179.0
2020-02-07 12:00:00,100.47,100.61,100.41,100.53,15462.0,96.5652,96.6997,96.5075,96.6228,15462.0
2020-02-07 12:30:00,100.54,100.56,100.38,100.45,16349.0,96.6324,96.6517,96.4787,96.5459,16349.0
2020-02-07 13:00:00,100.45,100.45,100.11,100.11,11672.0,96.5459,96.5459,96.2192,96.2192,11672.0
2020-02-07 13:30:00,100.13,100.23,99.9,99.92,92322.0,96.2384,96.3345,96.0173,96.0365,92322.0
2020-02-07 14:00:00,99.92,99.96,99.8,99.9,27674.0,96.0365,96.075,95.9212,96.0173,27674.0
2020-02-07 14:30:00,99.9,99.95,99.8,99.84,20864.0,96.0173,96.0654,95.9212,95.9596,20864.0
2020-02-07 15:00:00,99.84,99.92,99.8,99.81,21322.0,95.9596,96.0365,95.9212,95.9308,21322.0
2020-02-07 15:30:00,99.81,99.94,99.58,99.64,66912.0,95.9308,96.0558,95.7097,95.7674,66912.0
2020-02-10 09:30:00,99.58,99.96,99.18,99.92,34381.0,95.7097,96.075,95.3253,96.0365,34381.0
2020-02-10 10:00:00,99.92,100.09,99.81,100.09,12322.0,96.0365,96.1999,95.9308,96.1999,12322.0
2020-02-10 10:30:00,100.11,100.34,100.08,100.3,10648.0,96.2192,96.4402,96.1903,96.4018,10648.0
2020-02-10 11:00:00,100.31,100.42,100.21,100.24,12394.0,96.4114,96.5171,96.3153,96.3441,12394.0
2020-02-10 11:30:00,100.26,100.31,100.18,100.26,11371.0,96.3633,96.4114,96.2864,96.3633,11371.0
2020-02-10 12:00:00,100.26,100.28,100.16,100.17,14608.0,96.3633,96.3825,96.2672,96.2768,14608.0
2020-02-10 12:30:00,100.16,100.18,100.01,100.09,17161.0,96.2672,96.2864,96.123,96.1999,17161.0
2020-02-10 13:00:00,100.1,100.14,99.97,100.03,20905.0,96.2095,96.248,96.0846,96.1423,20905.0
2020-02-10 13:30:00,100.03,100.08,99.99,100.04,11239.0,96.1423,96.1903,96.1038,96.1519,11239.0
2020-02-10 14:00:00,100.04,100.05,99.88,99.96,17332.0,96.1519,96.1615,95.9981,96.075,17332.0
2020-02-10 14:30:00,99.95,100.03,99.87,99.95,16633.0,96.0654,96.1423,95.9885,96.0654,16633.0
2020-02-10 15:00:00,99.94,100.03,99.91,99.91,31867.0,96.0558,96.1423,96.0269,96.0269,31867.0
2020-02-10 15:30:00,99.91,100.0,99.86,99.95,93260.0,96.0269,96.1134,95.9789,96.0654,93260.0
2020-02-11 09:30:00,100.04,100.08,99.51,99.51,15851.0,96.1519,96.1903,95.6425,95.6425,15851.0
2020-02-11 10:00:00,99.56,99.8,99.55,99.7,18611.0,95.6905,95.9212,95.6809,95.8251,18611.0
2020-02-11 10:30:00,99.7,99.81,99.65,99.77,14774.0,95.8251,95.9308,95.777,95.8924,14774.0
2020-02-11 11:00:00,99.8,99.89,99.62,99.66,13390.0,95.9212,96.0077,95.7482,95.7866,13390.0
2020-02-11 11:30:00,99.72,99.8,99.6,99.64,49850.0,95.8443,95.9212,95.729,95.7674,49850.0
2020-02-11 12:00:00,99.65,99.78,99.65,99.71,14146.0,95.777,95.902,95.777,95.8347,14146.0
2020-02-11 12:30:00,99.72,99.77,99.65,99.73,7983.0,95.8443,95.8924,95.777,95.8539,7983.0
2020-02-11 13:00:00,99.74,99.76,99.59,99.59,10656.0,95.8635,95.8828,95.7194,95.7194,10656.0
2020-02-11 13:30:00,99.6,99.68,99.53,99.68,12124.0,95.729,95.8059,95.6617,95.8059,12124.0
2020-02-11 14:00:00,99.69,99.77,99.62,99.67,11476.0,95.8155,95.8924,95.7482,95.7963,11476.0
2020-02-11 14:30:00,99.68,99.79,99.65,99.73,18947.0,95.8059,95.9116,95.777,95.8539,18947.0
2020-02-11 15:00:00,99.75,99.76,99.63,99.7,17314.0,95.8731,95.8828,95.7578,95.8251,17314.0
2020-02-11 15:30:00,99.7,99.87,99.67,99.69,74522.0,95.8251,95.9885,95.7963,95.8155,74522.0
2020-02-12 09:30:00,99.5,99.57,98.6,99.05,81688.0,95.6329,95.7001,94.7678,95.2003,81688.0
2020-02-12 10:00:00,99.04,99.45,98.61,99.37,35935.0,95.1907,95.5848,94.7774,95.5079,35935.0
2020-02-12 10:30:00,99.37,99.68,99.37,99.55,32054.0,95.5079,95.8059,95.5079,95.6809,32054.0
2020-02-12 11:00:00,99.54,99.9,99.52,99.8,102977.0,95.6713,96.0173,95.6521,95.9212,102977.0
2020-02-12 11:30:00,99.8,100.22,99.74,99.97,56485.0,95.9212,96.3249,95.8635,96.0846,56485.0
2020-02-12 12:00:00,99.95,100.04,99.9,99.93,26465.0,96.0654,96.1519,96.0173,96.0461,26465.0
2020-02-12 12:30:00,99.92,100.02,99.88,99.95,18190.0,96.0365,96.1326,95.9981,96.0654,18190.0
2020-02-12 13:00:00,99.95,100.1,99.95,100.06,29314.0,96.0654,96.2095,96.0654,96.1711,29314.0
2020-02-12 13:30:00,100.07,100.3,100.05,100.29,20060.0,96.1807,96.4018,96.1615,96.3922,20060.0
2020-02-12 14:00:00,100.28,100.33,99.95,100.17,51604.0,96.3825,96.4306,96.0654,96.2768,51604.0
2020-02-12 14:30:00,100.17,100.25,100.14,100.22,26075.0,96.2768,96.3537,96.248,96.3249,26075.0
2020-02-12 15:00:00,100.22,100.27,100.18,100.21,35306.0,96.3249,96.3729,96.2864,96.3153,35306.0
2020-02-12 15:30:00,100.22,100.4,100.15,100.34,136884.0,96.3249,96.4979,96.2576,96.4402,136884.0
2020-02-13 09:30:00,100.58,103.39,100.0,101.16,179190.0,96.6709,99.3717,96.1134,97.2283,179190.0
2020-02-13 10:00:00,101.1,101.21,100.69,101.08,131066.0,97.1707,97.2764,96.7766,97.1515,131066.0
2020-02-13 10:30:00,101.07,101.09,100.86,101.01,37067.0,97.1418,97.1611,96.94,97.0842,37067.0
2020-02-13 11:00:00,100.99,101.67,100.98,101.63,54086.0,97.0649,97.7185,97.0553,97.6801,54086.0
2020-02-13 11:30:00,101.62,101.7,101.43,101.68,33590.0,97.6705,97.7474,97.4878,97.7281,33590.0
2020-02-13 12:00:00,101.67,102.19,101.61,101.94,69310.0,97.7185,98.2183,97.6609,97.978,69310.0
2020-02-13 12:30:00,101.95,102.29,101.91,102.27,40260.0,97.9876,98.3144,97.9492,98.2952,40260.0
2020-02-13 13:00:00,102.28,102.33,102.1,102.32,39938.0,98.3048,98.3529,98.1318,98.3433,39938.0
2020-02-13 13:30:00,102.31,103.01,102.28,102.82,94917.0,98.3336,99.0064,98.3048,98.8238,94917.0
2020-02-13 14:00:00,102.82,102.97,102.62,102.79,42738.0,98.8238,98.968,98.6316,98.795,42738.0
2020-02-13 14:30:00,102.79,103.04,102.76,103.0,34884.0,98.795,99.0353,98.7662,98.9968,34884.0
2020-02-13 15:00:00,103.01,103.14,102.86,103.09,61553.0,99.0064,99.1314,98.8623,99.0833,61553.0
2020-02-13 15:30:00,103.08,103.08,102.65,102.78,194601.0,99.0737,99.0737,98.6604,98.7854,194601.0
2020-02-14 09:30:00,103.27,103.99,102.23,102.34,106463.0,99.2563,99.9484,98.2568,98.3625,106463.0
2020-02-14 10:00:00,102.3,102.92,102.25,102.89,40018.0,98.324,98.9199,98.276,98.8911,40018.0
2020-02-14 10:30:00,102.87,103.05,102.76,102.88,110087.0,98.8719,99.0449,98.7662,98.8815,110087.0
2020-02-14 11:00:00,102.86,103.3,102.74,103.3,69731.0,98.8623,99.2852,98.7469,99.2852,69731.0
2020-02-14 11:30:00,103.3,103.6,103.18,103.59,57878.0,99.2852,99.5735,99.1698,99.5639,57878.0
2020-02-14 12:00:00,103.59,103.7,103.46,103.53,33211.0,99.5639,99.6696,99.439,99.5062,33211.0
2020-02-14 12:30:00,103.52,103.72,103.51,103.58,52176.0,99.4966,99.6888,99.487,99.5543,52176.0
2020-02-14 13:00:00,103.58,103.76,103.57,103.69,24920.0,99.5543,99.7273,99.5447,99.66,24920.0
2020-02-14 13:30:00,103.7,103.76,103.57,103.57,55939.0,99.6696,99.7273,99.5447,99.5447,55939.0
2020-02-14 14:00:00,103.57,103.65,103.5,103.64,44859.0,99.5447,99.6216,99.4774,99.612,44859.0
2020-02-14 14:30:00,103.62,103.69,103.54,103.57,48406.0,99.5927,99.66,99.5158,99.5447,48406.0
2020-02-14 15:00:00,103.57,103.62,103.46,103.58,81801.0,99.5447,99.5927,99.439,99.5543,81801.0
2020-02-14 15:30:00,103.57,103.81,103.55,103.81,156241.0,99.5447,99.7753,99.5255,99.7753,156241.0
2020-02-18 09:30:00,103.81,104.38,103.52,104.37,86479.0,99.7753,100.3232,99.4966,100.3136,86479.0
2020-02-18 10:00:00,104.4,104.96,104.37,104.7,86157.0,100.3424,100.8807,100.3136,100.6308,86157.0
2020-02-18 10:30:00,104.68,104.82,104.41,104.42,93827.0,100.6115,100.7461,100.352,100.3616,93827.0
2020-02-18 11:00:00,104.45,104.49,103.98,104.05,35717.0,100.3905,100.4289,99.9387,100.006,35717.0
2020-02-18 11:30:00,104.04,104.15,103.89,104.07,35579.0,99.9964,100.1021,99.8522,100.0252,35579.0
2020-02-18 12:00:00,104.12,104.38,104.1,104.37,23770.0,100.0733,100.3232,100.0541,100.3136,23770.0
2020-02-18 12:30:00,104.37,104.48,104.33,104.4,19992.0,100.3136,100.4193,100.2751,100.3424,19992.0
2020-02-18 13:00:00,104.4,104.53,104.27,104.53,25650.0,100.3424,100.4674,100.2175,100.4674,25650.0
2020-02-18 13:30:00,104.52,104.69,104.43,104.64,54458.0,100.4578,100.6211,100.3713,100.5731,54458.0
2020-02-18 14:00:00,104.64,104.89,104.62,104.81,63648.0,100.5731,100.8134,100.5539,100.7365,63648.0
2020-02-18 14:30:00,104.8,104.86,104.66,104.86,38936.0,100.7269,100.7845,100.5923,100.7845,38936.0
2020-02-18 15:00:00,104.86,105.02,104.82,105.02,75909.0,100.7845,100.9383,100.7461,100.9383,75909.0
2020-02-18 15:30:00,105.01,105.07,104.6,104.67,156447.0,100.9287,100.9864,100.5346,100.6019,156447.0
2020-02-19 09:30:00,104.97,105.17,104.35,104.4,36357.0,100.8903,101.0825,100.2944,100.3424,36357.0
2020-02-19 10:00:00,104.5,104.5,104.24,104.32,15110.0,100.4385,100.4385,100.1886,100.2655,15110.0
2020-02-19 10:30:00,104.3,104.38,104.12,104.12,23736.0,100.2463,100.3232,100.0733,100.0733,23736.0
2020-02-19 11:00:00,104.14,104.18,104.04,104.11,19235.0,100.0925,100.131,99.9964,100.0637,19235.0
2020-02-19 11:30:00,104.12,104.18,103.75,103.76,13723.0,100.0733,100.131,99.7177,99.7273,13723.0
2020-02-19 12:00:00,103.77,103.77,103.45,103.45,14330.0,99.7369,99.7369,99.4293,99.4293,14330.0
2020-02-19 12:30:00,103.43,103.53,103.31,103.35,14044.0,99.4101,99.5062,99.2948,99.3332,14044.0
2020-02-19 13:00:00,103.33,103.36,102.95,102.97,17751.0,99.314,99.3428,98.9488,98.968,17751.0
2020-02-19 13:30:00,103.01,103.08,102.88,102.89,14033.0,99.0064,99.0737,98.8815,98.8911,14033.0
2020-02-19 14:00:00,102.9,102.98,102.77,102.82,15517.0,98.9007,98.9776,98.7758,98.8238,15517.0
2020-02-19 14:30:00,102.82,102.97,102.79,102.88,35325.0,98.8238,98.968,98.795,98.8815,35325.0
2020-02-19 15:00:00,102.89,102.89,102.64,102.66,22946.0,98.8911,98.8911,98.6508,98.67,22946.0
2020-02-19 15:30:00,102.66,102.78,102.59,102.74,100157.0,98.67,98.7854,98.6028,98.7469,100157.0
2020-02-20 09:30:00,102.11,102.61,102.11,102.43,32556.0,98.1414,98.622,98.1414,98.449,32556.0
2020-02-20 10:00:00,102.45,102.45,102.04,102.11,22440.0,98.4682,98.4682,98.0741,98.1414,22440.0
2020-02-20 10:30:00,102.11,102.52,102.1,102.16,38762.0,98.1414,98.5355,98.1318,98.1895,38762.0
2020-02-20 11:00:00,102.15,102.2,101.49,101.49,41717.0,98.1799,98.2279,97.5455,97.5455,41717.0
2020-02-20 11:30:00,101.44,101.81,101.02,101.67,51410.0,97.4975,97.8531,97.0938,97.7185,51410.0
2020-02-20 12:00:00,101.72,102.0,101.59,101.85,30422.0,97.7666,98.0357,97.6416,97.8915,30422.0
2020-02-20 12:30:00,101.82,102.05,101.71,102.05,32121.0,97.8627,98.0838,97.757,98.0838,32121.0
2020-02-20 13:00:00,102.03,102.09,101.96,102.06,41888.0,98.0645,98.1222,97.9972,98.0934,41888.0
2020-02-20 13:30:00,102.06,102.09,101.98,101.99,34771.0,98.0934,98.1222,98.0165,98.0261,34771.0
2020-02-20 14:00:00,102.01,102.09,101.99,102.03,28221.0,98.0453,98.1222,98.0261,98.0645,28221.0
2020-02-20 14:30:00,102.03,102.34,102.03,102.33,25256.0,98.0645,98.3625,98.0645,98.3529,25256.0
2020-02-20 15:00:00,102.3,102.41,102.12,102.37,42473.0,98.324,98.4298,98.151,98.3913,42473.0
2020-02-20 15:30:00,102.38,102.64,102.29,102.57,160394.0,98.4009,98.6508,98.3144,98.5835,160394.0
2020-02-21 09:30:00,102.53,102.95,102.27,102.45,24477.0,98.5451,98.9488,98.2952,98.4682,24477.0
2020-02-21 10:00:00,102.41,102.69,102.28,102.59,30290.0,98.4298,98.6989,98.3048,98.6028,30290.0
2020-02-21 10:30:00,102.59,102.69,102.42,102.68,30543.0,98.6028,98.6989,98.4394,98.6893,30543.0
2020-02-21 11:00:00,102.7,102.95,102.63,102.94,33801.0,98.7085,98.9488,98.6412,98.9392,33801.0
2020-02-21 11:30:00,102.95,103.5,102.95,103.49,30528.0,98.9488,99.4774,98.9488,99.4678,30528.0
2020-02-21 12:00:00,103.48,103.53,103.21,103.21,15923.0,99.4582,99.5062,99.1987,99.1987,15923.0
2020-02-21 12:30:00,103.18,103.3,103.13,103.16,14513.0,99.1698,99.2852,99.1218,99.1506,14513.0
2020-02-21 13:00:00,103.17,103.2,102.94,102.99,17458.0,99.1602,99.1891,98.9392,98.9872,17458.0
2020-02-21 13:30:00,102.98,103.1,102.95,103.1,8293.0,98.9776,99.0929,98.9488,99.0929,8293.0
2020-02-21 14:00:00,103.13,103.24,102.94,102.99,13897.0,99.1218,99.2275,98.9392,98.9872,13897.0
2020-02-21 14:30:00,102.97,102.99,102.79,102.91,9608.0,98.968,98.9872,98.795,98.9103,9608.0
2020-02-21 15:00:00,102.96,103.13,102.79,103.12,38700.0,98.9584,99.1218,98.795,99.1122,38700.0
2020-02-21 15:30:00,103.14,103.52,103.04,103.33,107087.0,99.1314,99.4966,99.0353,99.314,107087.0
2020-02-24 09:30:00,101.77,102.98,101.22,102.94,57675.0,97.8146,98.9776,97.286,98.9392,57675.0
2020-02-24 10:00:00,102.97,103.26,102.59,102.62,21062.0,98.968,99.2467,98.6028,98.6316,21062.0
2020-02-24 10:30:00,102.61,102.69,102.35,102.62,21838.0,98.622,98.6989,98.3721,98.6316,21838.0
2020-02-24 11:00:00,102.64,102.69,102.36,102.54,14086.0,98.6508,98.6989,98.3817,98.5547,14086.0
2020-02-24 11:30:00,102.52,102.64,102.24,102.5,42486.0,98.5355,98.6508,98.2664,98.5163,42486.0
2020-02-24 12:00:00,102.47,102.48,102.12,102.3,18315.0,98.4874,98.497,98.151,98.324,18315.0
2020-02-24 12:30:00,102.26,102.41,102.16,102.35,24870.0,98.2856,98.4298,98.1895,98.3721,24870.0
2020-02-24 13:00:00,102.34,102.35,102.05,102.21,25216.0,98.3625,98.3721,98.0838,98.2375,25216.0
2020-02-24 13:30:00,102.18,102.47,102.1,102.4,30172.0,98.2087,98.4874,98.1318,98.4201,30172.0
2020-02-24 14:00:00,102.39,102.42,101.85,102.11,37113.0,98.4105,98.4394,97.8915,98.1414,37113.0
2020-02-24 14:30:00,102.11,102.42,101.95,102.39,28313.0,98.1414,98.4394,97.9876,98.4105,28313.0
2020-02-24 15:00:00,102.41,102.49,102.26,102.29,23289.0,98.4298,98.5067,98.2856,98.3144,23289.0
2020-02-24 15:30:00,102.28,102.34,101.97,101.97,83263.0,98.3048,98.3625,98.0069,98.0069,83263.0
2020-02-25 09:30:00,102.33,103.03,102.13,102.62,22668.0,98.3529,99.0257,98.1606,98.6316,22668.0
2020-02-25 10:00:00,102.42,102.83,102.11,102.11,44210.0,98.4394,98.8334,98.1414,98.1414,44210.0
2020-02-25 10:30:00,102.16,102.47,101.93,102.32,54080.0,98.1895,98.4874,97.9684,98.3433,54080.0
2020-02-25 11:00:00,102.29,102.38,101.78,102.07,62258.0,98.3144,98.4009,97.8242,98.103,62258.0
2020-02-25 11:30:00,102.04,102.19,101.88,101.88,15911.0,98.0741,98.2183,97.9204,97.9204,15911.0
2020-02-25 12:00:00,101.92,102.05,101.67,101.76,19045.0,97.9588,98.0838,97.7185,97.805,19045.0
2020-02-25 12:30:00,101.7,101.93,101.57,101.6,15615.0,97.7474,97.9684,97.6224,97.6512,15615.0
2020-02-25 13:00:00,101.61,101.72,101.33,101.52,20416.0,97.6609,97.7666,97.3917,97.5743,20416.0
2020-02-25 13:30:00,101.45,101.63,101.33,101.39,24162.0,97.5071,97.6801,97.3917,97.4494,24162.0
2020-02-25 14:00:00,101.34,101.5,101.14,101.22,87875.0,97.4013,97.5551,97.2091,97.286,87875.0
2020-02-25 14:30:00,101.27,101.57,101.05,101.49,48878.0,97.3341,97.6224,97.1226,97.5455,48878.0
2020-02-25 15:00:00,101.52,101.85,101.18,101.25,50717.0,97.5743,97.8915,97.2476,97.3148,50717.0
2020-02-25 15:30:00,101.23,101.55,100.9,101.36,275716.0,97.2956,97.6032,96.9784,97.4206,275716.0
2020-02-26 09:30:00,101.61,101.77,101.12,101.34,89860.0,97.8418,97.9958,97.3699,97.5818,89860.0
2020-02-26 10:00:00,101.29,101.31,100.79,100.99,96998.0,97.5336,97.5529,97.0522,97.2448,96998.0
2020-02-26 10:30:00,100.94,101.21,100.65,100.71,363447.0,97.1966,97.4566,96.9174,96.9751,363447.0
2020-02-26 11:00:00,100.71,101.01,100.42,101.01,74068.0,96.9751,97.264,96.6959,97.264,74068.0
2020-02-26 11:30:00,100.97,101.0,100.56,100.56,16515.0,97.2255,97.2544,96.8307,96.8307,16515.0
2020-02-26 12:00:00,100.59,100.61,100.07,100.53,28576.0,96.8596,96.8788,96.3589,96.8018,28576.0
2020-02-26 12:30:00,100.56,100.92,100.54,100.76,32755.0,96.8307,97.1773,96.8114,97.0233,32755.0
2020-02-26 13:00:00,100.76,100.89,100.58,100.78,34978.0,97.0233,97.1485,96.85,97.0425,34978.0
2020-02-26 13:30:00,100.72,100.72,100.03,100.03,32239.0,96.9848,96.9848,96.3204,96.3204,32239.0
2020-02-26 14:00:00,100.06,100.57,99.94,100.44,31892.0,96.3492,96.8403,96.2337,96.7151,31892.0
2020-02-26 14:30:00,100.43,100.52,100.06,100.12,23232.0,96.7055,96.7922,96.3492,96.407,23232.0
2020-02-26 15:00:00,100.15,100.42,100.02,100.09,33364.0,96.4359,96.6959,96.3107,96.3781,33364.0
2020-02-26 15:30:00,100.06,100.36,99.87,99.87,132126.0,96.3492,96.6381,96.1663,96.1663,132126.0
2020-02-27 09:30:00,99.05,99.61,98.61,99.15,61925.0,95.3767,95.9159,94.953,95.473,61925.0
2020-02-27 10:00:00,99.2,99.2,98.0,98.0,37504.0,95.5211,95.5211,94.3656,94.3656,37504.0
2020-02-27 10:30:00,98.06,98.5,97.57,98.18,61781.0,94.4234,94.8471,93.9516,94.539,61781.0
2020-02-27 11:00:00,98.2,98.82,98.06,98.68,70688.0,94.5582,95.1552,94.4234,95.0204,70688.0
2020-02-27 11:30:00,98.6,99.23,98.54,99.23,98105.0,94.9434,95.55,94.8856,95.55,98105.0
2020-02-27 12:00:00,99.2,99.3,98.89,99.22,30636.0,95.5211,95.6174,95.2226,95.5404,30636.0
2020-02-27 12:30:00,99.2,99.62,99.2,99.27,37633.0,95.5211,95.9256,95.5211,95.5885,37633.0
2020-02-27 13:00:00,99.29,99.57,99.06,99.12,27899.0,95.6078,95.8774,95.3863,95.4441,27899.0
2020-02-27 13:30:00,99.1,99.14,97.66,97.77,43136.0,95.4248,95.4634,94.0382,94.1442,43136.0
2020-02-27 14:00:00,97.81,97.82,96.75,97.25,54410.0,94.1827,94.1923,93.162,93.6435,54410.0
2020-02-27 14:30:00,97.21,97.35,96.83,96.88,48941.0,93.6049,93.7397,93.239,93.2872,48941.0
2020-02-27 15:00:00,96.87,97.14,96.72,96.9,27467.0,93.2775,93.5375,93.1331,93.3064,27467.0
2020-02-27 15:30:00,96.86,97.11,95.5,95.52,123695.0,93.2679,93.5086,91.9584,91.9776,123695.0
2020-02-28 09:30:00,94.78,96.07,92.95,93.35,145000.0,91.2651,92.5072,89.5029,89.8881,145000.0
2020-02-28 10:00:00,93.37,93.46,92.0,92.0,81384.0,89.9073,89.994,88.5881,88.5881,81384.0
2020-02-28 10:30:00,91.92,93.36,91.92,93.11,67742.0,88.5111,89.8977,88.5111,89.657,67742.0
2020-02-28 11:00:00,93.05,94.54,92.67,94.41,64575.0,89.5992,91.034,89.2333,90.9088,64575.0
2020-02-28 11:30:00,94.39,95.58,94.11,95.5,204174.0,90.8895,92.0354,90.6199,91.9584,204174.0
2020-02-28 12:00:00,95.49,96.21,94.98,96.2,103004.0,91.9487,92.642,91.4576,92.6324,103004.0
2020-02-28 12:30:00,96.23,96.87,95.99,96.87,131388.0,92.6613,93.2775,92.4302,93.2775,131388.0
2020-02-28 13:00:00,96.86,97.04,96.07,96.29,89147.0,93.2679,93.4412,92.5072,92.7191,89147.0
2020-02-28 13:30:00,96.29,96.31,94.95,95.43,210982.0,92.7191,92.7383,91.4287,91.8909,210982.0
2020-02-28 14:00:00,95.35,95.84,95.24,95.59,144325.0,91.8139,92.2857,91.708,92.045,144325.0
2020-02-28 14:30:00,95.6,96.41,95.5,96.09,134144.0,92.0546,92.8346,91.9584,92.5265,134144.0
2020-02-28 15:00:00,96.13,96.19,95.22,95.24,116280.0,92.565,92.6228,91.6887,91.708,116280.0
2020-02-28 15:30:00,95.16,96.49,94.81,96.43,390586.0,91.631,92.9116,91.2939,92.8539,390586.0
2020-03-02 09:30:00,96.58,97.78,96.29,96.62,96527.0,92.9983,94.1538,92.7191,93.0368,96527.0
2020-03-02 10:00:00,96.39,96.65,95.57,96.07,106446.0,92.8153,93.0657,92.0258,92.5072,106446.0
2020-03-02 10:30:00,96.17,97.59,95.97,97.09,111105.0,92.6035,93.9708,92.4109,93.4894,111105.0
2020-03-02 11:00:00,97.09,98.3,97.08,97.98,145137.0,93.4894,94.6545,93.4798,94.3464,145137.0
2020-03-02 11:30:00,98.01,98.18,97.48,98.02,72323.0,94.3753,94.539,93.8649,94.3849,72323.0
2020-03-02 12:00:00,98.03,98.11,97.74,98.09,116631.0,94.3945,94.4716,94.1153,94.4523,116631.0
2020-03-02 12:30:00,98.12,98.42,98.09,98.39,44236.0,94.4812,94.7701,94.4523,94.7412,44236.0
2020-03-02 13:00:00,98.41,98.45,98.09,98.2,40272.0,94.7604,94.7989,94.4523,94.5582,40272.0
2020-03-02 13:30:00,98.24,98.7,98.13,98.68,58746.0,94.5967,95.0397,94.4908,95.0204,58746.0
2020-03-02 14:00:00,98.64,98.96,98.22,98.22,58438.0,94.9819,95.29,94.5775,94.5775,58438.0
2020-03-02 14:30:00,98.29,98.36,97.61,97.67,66285.0,94.6449,94.7123,93.9901,94.0479,66285.0
2020-03-02 15:00:00,97.75,98.18,97.75,97.98,92200.0,94.1249,94.539,94.1249,94.3464,92200.0
2020-03-02 15:30:00,97.97,99.56,97.91,99.56,205043.0,94.3368,95.8678,94.279,95.8678,205043.0
2020-03-03 09:30:00,99.66,100.55,99.22,99.76,130150.0,95.9641,96.8211,95.5404,96.0604,130150.0
2020-03-03 10:00:00,99.83,101.49,99.83,101.1,120517.0,96.1278,97.7262,96.1278,97.3507,120517.0
2020-03-03 10:30:00,101.07,101.46,100.5,101.08,91408.0,97.3218,97.6973,96.7729,97.3314,91408.0
2020-03-03 11:00:00,101.01,101.05,99.0,99.04,57960.0,97.264,97.3025,95.3286,95.3671,57960.0
2020-03-03 11:30:00,98.99,100.32,98.92,100.32,54101.0,95.3189,96.5996,95.2515,96.5996,54101.0
2020-03-03 12:00:00,100.22,100.44,99.56,99.66,20675.0,96.5033,96.7151,95.8678,95.9641,20675.0
2020-03-03 12:30:00,99.72,99.89,99.48,99.56,23303.0,96.0219,96.1855,95.7908,95.8678,23303.0
2020-03-03 13:00:00,99.51,99.51,98.64,98.87,28738.0,95.8196,95.8196,94.9819,95.2034,28738.0
2020-03-03 13:30:00,98.77,99.16,98.63,98.73,81254.0,95.1071,95.4826,94.9723,95.0686,81254.0
2020-03-03 14:00:00,98.74,98.9,97.78,98.28,75498.0,95.0782,95.2323,94.1538,94.6353,75498.0
2020-03-03 14:30:00,98.44,98.77,97.88,98.52,30773.0,94.7893,95.1071,94.2501,94.8664,30773.0
2020-03-03 15:00:00,98.58,98.81,98.16,98.76,59878.0,94.9241,95.1456,94.5197,95.0975,59878.0
2020-03-03 15:30:00,98.74,98.78,97.71,98.2,197147.0,95.0782,95.1167,94.0864,94.5582,197147.0
2020-03-04 09:30:00,99.82,100.53,99.64,100.11,178654.0,96.1181,96.8018,95.9448,96.3974,178654.0
2020-03-04 10:00:00,100.21,101.02,99.81,100.94,66373.0,96.4937,97.2736,96.1085,97.1966,66373.0
2020-03-04 10:30:00,100.93,101.25,100.7,101.03,45059.0,97.187,97.4951,96.9655,97.2833,45059.0
2020-03-04 11:00:00,101.04,101.11,100.69,100.94,14005.0,97.2929,97.3603,96.9559,97.1966,14005.0
2020-03-04 11:30:00,101.05,101.29,100.72,101.21,42452.0,97.3025,97.5336,96.9848,97.4566,42452.0
2020-03-04 12:00:00,101.16,101.54,101.15,101.49,41159.0,97.4084,97.7744,97.3988,97.7262,41159.0
2020-03-04 12:30:00,101.47,101.77,101.36,101.75,22070.0,97.707,97.9958,97.601,97.9766,22070.0
2020-03-04 13:00:00,101.74,101.81,101.57,101.6,28685.0,97.9669,98.0343,97.8032,97.8321,28685.0
2020-03-04 13:30:00,101.61,101.73,101.51,101.55,18737.0,97.8418,97.9573,97.7455,97.784,18737.0
2020-03-04 14:00:00,101.56,101.56,101.22,101.42,40790.0,97.7936,97.7936,97.4662,97.6588,40790.0
2020-03-04 14:30:00,101.44,101.53,101.29,101.41,60479.0,97.6781,97.7647,97.5336,97.6492,60479.0
2020-03-04 15:00:00,101.39,101.58,101.24,101.54,77702.0,97.6299,97.8129,97.4855,97.7744,77702.0
2020-03-04 15:30:00,101.57,101.95,101.34,101.7,370224.0,97.8032,98.1692,97.5818,97.9284,370224.0
2020-03-05 09:30:00,100.12,101.95,99.38,101.51,84356.0,96.407,98.1692,95.6945,97.7455,84356.0
2020-03-05 10:00:00,101.48,102.26,101.46,101.79,61900.0,97.7166,98.4677,97.6973,98.0151,61900.0
2020-03-05 10:30:00,101.88,102.57,101.81,102.51,64254.0,98.1017,98.7662,98.0343,98.7084,64254.0
2020-03-05 11:00:00,102.51,103.44,102.51,103.16,75976.0,98.7084,99.6039,98.7084,99.3343,75976.0
2020-03-05 11:30:00,103.16,103.16,102.15,102.2,52125.0,99.3343,99.3343,98.3617,98.4099,52125.0
2020-03-05 12:00:00,102.2,102.37,101.84,102.2,82252.0,98.4099,98.5736,98.0632,98.4099,82252.0
2020-03-05 12:30:00,102.2,102.47,101.84,102.39,63764.0,98.4099,98.6699,98.0632,98.5928,63764.0
2020-03-05 13:00:00,102.38,102.98,102.36,102.98,72038.0,98.5832,99.161,98.5639,99.161,72038.0
2020-03-05 13:30:00,103.0,103.63,102.97,103.32,98969.0,99.1802,99.7868,99.1513,99.4883,98969.0
2020-03-05 14:00:00,103.34,103.34,102.23,102.32,62922.0,99.5076,99.5076,98.4388,98.5254,62922.0
2020-03-05 14:30:00,102.32,102.46,101.74,102.01,90826.0,98.5254,98.6602,97.9669,98.2269,90826.0
2020-03-05 15:00:00,102.0,102.0,101.66,101.91,80947.0,98.2173,98.2173,97.8899,98.1306,80947.0
2020-03-05 15:30:00,101.85,102.38,101.76,102.25,284844.0,98.0729,98.5832,97.9862,98.458,284844.0
2020-03-06 09:30:00,100.5,100.57,99.58,100.37,121039.0,96.7729,96.8403,95.887,96.6477,121039.0
2020-03-06 10:00:00,100.59,101.31,100.17,101.25,318064.0,96.8596,97.5529,96.4552,97.4951,318064.0
2020-03-06 10:30:00,101.32,101.67,100.71,101.02,97682.0,97.5625,97.8995,96.9751,97.2736,97682.0
2020-03-06 11:00:00,100.97,101.08,100.52,100.71,97419.0,97.2255,97.3314,96.7922,96.9751,97419.0
2020-03-06 11:30:00,100.82,101.17,100.25,100.31,54985.0,97.0811,97.4181,96.5322,96.59,54985.0
2020-03-06 12:00:00,100.34,100.34,99.24,99.25,39827.0,96.6189,96.6189,95.5597,95.5693,39827.0
2020-03-06 12:30:00,99.24,99.88,99.18,99.67,52522.0,95.5597,96.1759,95.5019,95.9737,52522.0
2020-03-06 13:00:00,99.69,100.29,99.69,100.09,27224.0,95.993,96.5707,95.993,96.3781,27224.0
2020-03-06 13:30:00,100.08,100.15,99.31,99.38,28818.0,96.3685,96.4359,95.6271,95.6945,28818.0
2020-03-06 14:00:00,99.31,99.32,98.82,99.03,43528.0,95.6271,95.6367,95.1552,95.3574,43528.0
2020-03-06 14:30:00,99.05,99.07,98.36,98.47,40931.0,95.3767,95.396,94.7123,94.8182,40931.0
2020-03-06 15:00:00,98.45,99.24,98.34,99.04,38739.0,94.7989,95.5597,94.693,95.3671,38739.0
2020-03-06 15:30:00,98.99,100.96,98.91,100.7,178810.0,95.3189,97.2159,95.2419,96.9655,178810.0
2020-03-09 09:30:00,95.6,96.18,92.63,96.18,104824.0,92.0546,92.6131,89.1948,92.6131,104824.0
2020-03-09 10:00:00,96.25,98.31,96.13,98.14,290188.0,92.6805,94.6641,92.565,94.5004,290188.0
2020-03-09 10:30:00,98.2,98.62,96.17,96.17,171929.0,94.5582,94.9626,92.6035,92.6035,171929.0
2020-03-09 11:00:00,96.15,97.58,96.12,97.21,153184.0,92.5842,93.9612,92.5554,93.6049,153184.0
2020-03-09 11:30:00,97.14,97.99,96.98,97.41,85943.0,93.5375,94.356,93.3835,93.7975,85943.0
2020-03-09 12:00:00,97.46,97.89,97.28,97.56,136613.0,93.8457,94.2597,93.6723,93.942,136613.0
2020-03-09 12:30:00,97.53,97.63,96.68,97.14,142096.0,93.9131,94.0094,93.0946,93.5375,142096.0
2020-03-09 13:00:00,97.09,97.34,96.58,96.62,128906.0,93.4894,93.7301,92.9983,93.0368,128906.0
2020-03-09 13:30:00,96.59,96.59,95.45,95.73,67165.0,93.0079,93.0079,91.9102,92.1798,67165.0
2020-03-09 14:00:00,95.73,96.19,95.18,95.32,55482.0,92.1798,92.6228,91.6502,91.785,55482.0
2020-03-09 14:30:00,95.26,96.27,95.08,95.98,71509.0,91.7273,92.6998,91.5539,92.4206,71509.0
2020-03-09 15:00:00,96.02,96.3,95.23,95.96,105032.0,92.4591,92.7287,91.6984,92.4013,105032.0
2020-03-09 15:30:00,95.95,96.47,95.4,96.46,489857.0,92.3917,92.8924,91.8621,92.8827,489857.0
2020-03-10 09:30:00,97.88,98.64,96.64,98.3,157167.0,94.2501,94.9819,93.0561,94.6545,157167.0
2020-03-10 10:00:00,98.36,98.92,97.65,97.66,93998.0,94.7123,95.2515,94.0286,94.0382,93998.0
2020-03-10 10:30:00,97.67,97.97,97.16,97.85,93918.0,94.0479,94.3368,93.5568,94.2212,93918.0
2020-03-10 11:00:00,97.81,98.51,96.43,96.48,68557.0,94.1827,94.8567,92.8539,92.902,68557.0
2020-03-10 11:30:00,96.31,97.12,95.84,96.96,85556.0,92.7383,93.5183,92.2857,93.3642,85556.0
2020-03-10 12:00:00,97.01,98.36,97.01,97.19,68199.0,93.4124,94.7123,93.4124,93.5857,68199.0
2020-03-10 12:30:00,97.14,97.5,96.54,97.16,48500.0,93.5375,93.8842,92.9598,93.5568,48500.0
2020-03-10 13:00:00,97.04,97.39,96.59,96.88,56569.0,93.4412,93.7783,93.0079,93.2872,56569.0
2020-03-10 13:30:00,96.81,96.93,95.22,95.53,51925.0,93.2198,93.3353,91.6887,91.9872,51925.0
2020-03-10 14:00:00,95.54,96.28,95.45,96.24,58866.0,91.9969,92.7094,91.9102,92.6709,58866.0
2020-03-10 14:30:00,96.31,97.18,96.15,96.8,76142.0,92.7383,93.576,92.5842,93.2101,76142.0
2020-03-10 15:00:00,96.8,97.46,96.66,96.7,145453.0,93.2101,93.8457,93.0753,93.1138,145453.0
2020-03-10 15:30:00,96.77,97.79,96.58,97.63,270713.0,93.1813,94.1634,92.9983,94.0094,270713.0
2020-03-11 09:30:00,95.68,96.63,95.22,96.22,73340.0,92.1317,93.0464,91.6887,92.6516,73340.0
2020-03-11 10:00:00,96.29,96.78,95.98,95.98,30815.0,92.7191,93.1909,92.4206,92.4206,30815.0
2020-03-11 10:30:00,95.88,95.88,94.33,94.56,29841.0,92.3243,92.3243,90.8317,91.0532,29841.0
2020-03-11 11:00:00,94.65,95.21,94.6,94.6,35994.0,91.1399,91.6791,91.0917,91.0917,35994.0
2020-03-11 11:30:00,94.63,95.0,94.33,94.64,31273.0,91.1206,91.4769,90.8317,91.1302,31273.0
2020-03-11 12:00:00,94.69,95.12,94.23,94.23,32160.0,91.1784,91.5924,90.7354,90.7354,32160.0
2020-03-11 12:30:00,94.3,94.35,93.56,93.87,23010.0,90.8029,90.851,90.0903,90.3888,23010.0
2020-03-11 13:00:00,93.88,94.42,93.69,94.39,44792.0,90.3984,90.9184,90.2155,90.8895,44792.0
2020-03-11 13:30:00,94.34,94.45,93.82,94.25,28937.0,90.8414,90.9473,90.3407,90.7547,28937.0
2020-03-11 14:00:00,94.31,94.35,93.5,93.52,42892.0,90.8125,90.851,90.0325,90.0518,42892.0
2020-03-11 14:30:00,93.57,94.15,93.51,93.62,41035.0,90.0999,90.6584,90.0422,90.1481,41035.0
2020-03-11 15:00:00,93.59,93.61,92.63,93.27,70547.0,90.1192,90.1384,89.1948,89.8111,70547.0
2020-03-11 15:30:00,93.23,94.36,93.18,93.72,155051.0,89.7725,90.8606,89.7244,90.2444,155051.0
2020-03-12 09:30:00,88.12,89.04,82.5,84.83,88300.0,84.852,85.7379,79.4405,81.6841,88300.0
2020-03-12 10:00:00,85.01,86.17,84.07,86.06,84978.0,81.8574,82.9744,80.9522,82.8684,84978.0
2020-03-12 10:30:00,85.99,87.01,84.98,86.93,118855.0,82.801,83.7832,81.8285,83.7062,118855.0
2020-03-12 11:00:00,86.85,86.85,85.86,85.86,68304.0,83.6291,83.6291,82.6759,82.6759,68304.0
2020-03-12 11:30:00,85.85,85.86,84.82,85.04,84994.0,82.6662,82.6759,81.6744,81.8863,84994.0
2020-03-12 12:00:00,85.0,85.9,84.76,85.8,114029.0,81.8477,82.7144,81.6166,82.6181,114029.0
2020-03-12 12:30:00,85.8,86.57,84.34,86.25,115805.0,82.6181,83.3595,81.2122,83.0514,115805.0
2020-03-12 13:00:00,86.27,86.96,84.84,85.12,126677.0,83.0706,83.7351,81.6937,81.9633,126677.0
2020-03-12 13:30:00,85.01,85.66,84.59,85.63,113270.0,81.8574,82.4833,81.453,82.4544,113270.0
2020-03-12 14:00:00,85.76,85.98,85.38,85.82,68191.0,82.5796,82.7914,82.2137,82.6373,68191.0
2020-03-12 14:30:00,85.84,86.35,85.0,85.03,66954.0,82.6566,83.1477,81.8477,81.8766,66954.0
2020-03-12 15:00:00,85.04,86.6,84.84,85.08,109957.0,81.8863,83.3884,81.6937,81.9248,109957.0
2020-03-12 15:30:00,85.07,85.64,83.27,83.76,341069.0,81.9152,82.464,80.1819,80.6537,341069.0
2020-03-13 09:30:00,85.55,87.4,83.81,84.1,186893.0,82.3774,84.1587,80.7019,80.9811,186893.0
2020-03-13 10:00:00,84.12,84.99,83.47,84.45,132927.0,81.0004,81.8381,80.3745,81.3181,132927.0
2020-03-13 10:30:00,84.4,84.54,83.08,83.25,84934.0,81.27,81.4048,79.999,80.1626,84934.0
2020-03-13 11:00:00,83.25,83.51,82.37,82.38,95388.0,80.1626,80.413,79.3153,79.3249,95388.0
2020-03-13 11:30:00,82.39,82.65,81.87,82.47,306708.0,79.3345,79.5849,78.8338,79.4116,306708.0
2020-03-13 12:00:00,82.58,82.76,81.89,81.89,83538.0,79.5175,79.6908,78.8531,78.8531,83538.0
2020-03-13 12:30:00,81.89,83.07,81.78,82.81,82456.0,78.8531,79.9893,78.7472,79.739,82456.0
2020-03-13 13:00:00,82.82,84.03,82.73,84.03,106326.0,79.7486,80.9137,79.6619,80.9137,106326.0
2020-03-13 13:30:00,84.03,84.64,83.73,84.23,103126.0,80.9137,81.5011,80.6248,81.1063,103126.0
2020-03-13 14:00:00,84.24,84.24,83.37,83.83,77487.0,81.1159,81.1159,80.2782,80.7211,77487.0
2020-03-13 14:30:00,83.85,85.05,83.73,85.05,102390.0,80.7404,81.8959,80.6248,81.8959,102390.0
2020-03-13 15:00:00,85.04,86.25,84.95,86.22,140594.0,81.8863,83.0514,81.7996,83.0225,140594.0
2020-03-13 15:30:00,86.21,88.73,84.76,88.7,301908.0,83.0129,85.4394,81.6166,85.4105,301908.0
2020-03-16 09:30:00,82.19,82.19,76.52,78.43,98349.0,79.142,79.142,73.6822,75.5214,98349.0
2020-03-16 10:00:00,78.44,78.9,77.72,78.58,130620.0,75.531,75.974,74.8377,75.6658,130620.0
2020-03-16 10:30:00,78.64,80.5,78.64,80.13,167240.0,75.7236,77.5146,75.7236,77.1584,167240.0
2020-03-16 11:00:00,80.1,81.96,79.8,81.93,157418.0,77.1295,78.9205,76.8406,78.8916,157418.0
2020-03-16 11:30:00,81.97,82.69,81.31,82.69,99433.0,78.9301,79.6234,78.2946,79.6234,99433.0
2020-03-16 12:00:00,82.8,83.44,82.56,83.34,134562.0,79.7293,80.3456,79.4982,80.2493,134562.0
2020-03-16 12:30:00,83.36,83.86,81.85,82.54,144700.0,80.2686,80.75,78.8146,79.479,144700.0
2020-03-16 13:00:00,82.54,83.37,82.54,83.11,87848.0,79.479,80.2782,79.479,80.0278,87848.0
2020-03-16 13:30:00,83.06,83.11,82.36,82.62,146076.0,79.9797,80.0278,79.3057,79.556,146076.0
2020-03-16 14:00:00,82.61,82.72,81.03,81.98,152862.0,79.5464,79.6523,78.025,78.9397,152862.0
2020-03-16 14:30:00,81.98,82.68,81.5,82.0,195814.0,78.9397,79.6138,78.4775,78.959,195814.0
2020-03-16 15:00:00,81.99,82.36,81.39,81.41,162807.0,78.9494,79.3057,78.3716,78.3909,162807.0
2020-03-16 15:30:00,81.47,82.2,80.71,81.13,390160.0,78.4487,79.1516,77.7168,78.1213,390160.0
2020-03-17 09:30:00,82.27,83.86,81.36,83.23,195861.0,79.219,80.75,78.3427,80.1434,195861.0
2020-03-17 10:00:00,83.22,85.0,82.79,84.0,179531.0,80.1338,81.8477,79.7197,80.8848,179531.0
2020-03-17 10:30:00,84.02,84.23,82.83,83.91,395771.0,80.9041,81.1063,79.7582,80.7982,395771.0
2020-03-17 11:00:00,83.87,85.52,83.78,85.1,361526.0,80.7597,82.3485,80.673,81.944,361526.0
2020-03-17 11:30:00,85.13,85.57,84.4,85.29,105956.0,81.9729,82.3966,81.27,82.127,105956.0
2020-03-17 12:00:00,85.43,85.75,84.61,84.92,69306.0,82.2618,82.5699,81.4722,81.7707,69306.0
2020-03-17 12:30:00,84.98,85.17,84.34,85.13,53399.0,81.8285,82.0114,81.2122,81.9729,53399.0
2020-03-17 13:00:00,85.14,85.35,83.89,84.93,63678.0,81.9826,82.1848,80.7789,81.7803,63678.0
2020-03-17 13:30:00,84.91,85.8,84.8,85.54,65375.0,81.7611,82.6181,81.6552,82.3677,65375.0
2020-03-17 14:00:00,85.62,86.16,85.1,85.43,86015.0,82.4448,82.9647,81.944,82.2618,86015.0
2020-03-17 14:30:00,85.51,86.35,84.99,85.77,128451.0,82.3388,83.1477,81.8381,82.5892,128451.0
2020-03-17 15:00:00,85.75,86.11,85.1,85.86,409522.0,82.5699,82.9166,81.944,82.6759,409522.0
2020-03-17 15:30:00,85.77,86.71,84.83,86.71,1614442.0,82.5892,83.4943,81.6841,83.4943,1614442.0
2020-03-18 09:30:00,81.76,85.27,81.46,85.01,141291.0,78.7279,82.1077,78.439,81.8574,141291.0
2020-03-18 10:00:00,85.12,86.79,84.0,84.31,129556.0,81.9633,83.5714,80.8848,81.1833,129556.0
2020-03-18 10:30:00,84.28,84.7,82.84,82.84,131117.0,81.1544,81.5589,79.7679,79.7679,131117.0
2020-03-18 11:00:00,82.75,83.38,82.16,83.35,88269.0,79.6812,80.2878,79.1131,80.2589,88269.0
2020-03-18 11:30:00,83.71,83.87,83.04,83.69,115445.0,80.6056,80.7597,79.9604,80.5863,115445.0
2020-03-18 12:00:00,83.71,84.32,83.18,83.98,64166.0,80.6056,81.193,80.0952,80.8656,64166.0
2020-03-18 12:30:00,83.98,84.03,82.68,82.68,112241.0,80.8656,80.9137,79.6138,79.6138,112241.0
2020-03-18 13:00:00,81.85,82.89,81.01,81.11,71232.0,78.8146,79.816,78.0057,78.102,71232.0
2020-03-18 13:30:00,81.16,83.05,80.86,82.29,127781.0,78.1502,79.9701,77.8613,79.2382,127781.0
2020-03-18 14:00:00,82.25,82.45,81.57,82.24,147915.0,79.1997,79.3923,78.5449,79.1901,147915.0
2020-03-18 14:30:00,82.19,83.6,81.66,83.28,176384.0,79.142,80.4997,78.6316,80.1915,176384.0
2020-03-18 15:00:00,83.35,83.62,82.28,82.56,175613.0,80.2589,80.5189,79.2286,79.4982,175613.0
2020-03-18 15:30:00,82.53,85.0,82.42,84.2,483026.0,79.4693,81.8477,79.3634,81.0774,483026.0
2020-03-19 09:30:00,84.34,84.34,82.58,83.16,123189.0,81.2122,81.2122,79.5175,80.076,123189.0
2020-03-19 10:00:00,83.17,83.89,81.94,81.98,122901.0,80.0856,80.7789,78.9012,78.9397,122901.0
2020-03-19 10:30:00,81.95,82.08,80.19,80.71,193345.0,78.9109,79.036,77.2161,77.7168,193345.0
2020-03-19 11:00:00,80.75,81.04,80.39,80.78,103389.0,77.7554,78.0346,77.4087,77.7842,103389.0
2020-03-19 11:30:00,80.77,81.69,80.55,81.45,193913.0,77.7746,78.6605,77.5628,78.4294,193913.0
2020-03-19 12:00:00,81.46,82.09,80.89,82.09,250224.0,78.439,79.0457,77.8902,79.0457,250224.0
2020-03-19 12:30:00,82.13,82.13,80.94,81.53,314280.0,79.0842,79.0842,77.9383,78.5064,314280.0
2020-03-19 13:00:00,81.53,81.97,81.03,81.29,99563.0,78.5064,78.9301,78.025,78.2753,99563.0
2020-03-19 13:30:00,81.31,82.03,81.13,81.64,157541.0,78.2946,78.9879,78.1213,78.6124,157541.0
2020-03-19 14:00:00,81.62,83.59,81.53,83.55,158195.0,78.5931,80.49,78.5064,80.4515,158195.0
2020-03-19 14:30:00,83.57,84.06,83.35,83.67,97738.0,80.4708,80.9426,80.2589,80.5671,97738.0
2020-03-19 15:00:00,83.56,83.86,82.24,83.61,139879.0,80.4611,80.75,79.1901,80.5093,139879.0
2020-03-19 15:30:00,83.73,84.11,82.7,82.89,471599.0,80.6248,80.9908,79.633,79.816,471599.0
2020-03-20 09:30:00,82.93,83.85,80.25,80.99,135517.0,79.8545,80.7404,77.2739,77.9865,135517.0
2020-03-20 10:00:00,81.15,82.04,80.74,81.84,79005.0,78.1405,78.9975,77.7457,78.8049,79005.0
2020-03-20 10:30:00,81.77,82.45,81.35,82.09,113878.0,78.7375,79.3923,78.3331,79.0457,113878.0
2020-03-20 11:00:00,82.02,82.73,81.61,81.66,130431.0,78.9783,79.6619,78.5835,78.6316,130431.0
2020-03-20 11:30:00,81.59,81.77,80.08,80.45,165690.0,78.5642,78.7375,77.1102,77.4665,165690.0
2020-03-20 12:00:00,80.42,80.62,79.46,79.63,100822.0,77.4376,77.6302,76.5132,76.6769,100822.0
2020-03-20 12:30:00,79.68,80.21,79.59,79.6,123074.0,76.725,77.2354,76.6384,76.648,123074.0
2020-03-20 13:00:00,79.59,80.46,79.46,79.88,77397.0,76.6384,77.4761,76.5132,76.9176,77397.0
2020-03-20 13:30:00,79.93,80.17,79.53,79.87,95578.0,76.9658,77.1969,76.5806,76.908,95578.0
2020-03-20 14:00:00,79.86,80.25,78.48,78.9,119845.0,76.8984,77.2739,75.5695,75.974,119845.0
2020-03-20 14:30:00,78.91,79.15,78.18,78.46,80182.0,75.9836,76.2147,75.2807,75.5503,80182.0
2020-03-20 15:00:00,78.48,78.87,77.65,78.68,120649.0,75.5695,75.9451,74.7703,75.7621,120649.0
2020-03-20 15:30:00,78.8,78.92,77.17,78.08,459054.0,75.8777,75.9932,74.3081,75.1844,459054.0
2020-03-23 09:30:00,77.44,78.33,76.31,78.23,140214.0,74.5681,75.4251,73.48,75.3288,140214.0
2020-03-23 10:00:00,78.22,79.61,77.72,79.61,98624.0,75.3192,76.6576,74.8377,76.6576,98624.0
2020-03-23 10:30:00,79.6,79.67,77.53,77.63,158220.0,76.648,76.7154,74.6548,74.7511,158220.0
2020-03-23 11:00:00,77.54,78.15,76.43,76.45,154368.0,74.6644,75.2518,73.5956,73.6148,154368.0
2020-03-23 11:30:00,76.44,76.49,74.38,74.61,97392.0,73.6052,73.6533,71.6216,71.8431,97392.0
2020-03-23 12:00:00,74.57,76.02,73.99,75.78,74686.0,71.8045,73.2008,71.2461,72.9697,74686.0
2020-03-23 12:30:00,75.82,76.81,75.16,76.2,98766.0,73.0082,73.9615,72.3727,73.3741,98766.0
2020-03-23 13:00:00,76.26,76.45,75.73,75.96,106293.0,73.4319,73.6148,72.9215,73.143,106293.0
2020-03-23 13:30:00,75.71,75.76,73.51,74.05,95816.0,72.9023,72.9504,70.7839,71.3038,95816.0
2020-03-23 14:00:00,74.02,74.02,72.5,73.1,102270.0,71.2749,71.2749,69.8113,70.3891,102270.0
2020-03-23 14:30:00,73.09,73.99,72.43,72.56,82064.0,70.3794,71.2461,69.7439,69.8691,82064.0
2020-03-23 15:00:00,72.68,73.13,71.87,71.91,130374.0,69.9846,70.4179,69.2047,69.2432,130374.0
2020-03-23 15:30:00,71.9,72.72,71.52,72.65,439559.0,69.2336,70.0232,68.8677,69.9558,439559.0
2020-03-24 09:30:00,74.59,75.66,74.01,74.68,365653.0,71.8238,72.8541,71.2653,71.9105,365653.0
2020-03-24 10:00:00,74.54,74.8,73.9,74.57,328827.0,71.7757,72.026,71.1594,71.8045,328827.0
2020-03-24 10:30:00,74.5,74.77,73.8,74.57,231529.0,71.7371,71.9971,71.0631,71.8045,231529.0
2020-03-24 11:00:00,74.53,75.1,74.21,74.78,338299.0,71.766,72.3149,71.4579,72.0068,338299.0
2020-03-24 11:30:00,74.75,74.95,73.93,74.18,226686.0,71.9779,72.1705,71.1883,71.429,226686.0
2020-03-24 12:00:00,74.23,74.25,73.25,73.9,129979.0,71.4772,71.4964,70.5335,71.1594,129979.0
2020-03-24 12:30:00,73.95,74.39,73.58,73.6,121726.0,71.2075,71.6312,70.8513,70.8705,121726.0
2020-03-24 13:00:00,73.58,74.15,73.56,74.01,74976.0,70.8513,71.4001,70.832,71.2653,74976.0
2020-03-24 13:30:00,74.0,74.25,73.13,73.17,89425.0,71.2557,71.4964,70.4179,70.4565,89425.0
2020-03-24 14:00:00,73.14,73.53,73.08,73.42,102006.0,70.4276,70.8031,70.3698,70.6972,102006.0
2020-03-24 14:30:00,73.39,74.05,73.25,74.02,213302.0,70.6683,71.3038,70.5335,71.2749,213302.0
2020-03-24 15:00:00,74.02,74.61,73.78,74.12,189232.0,71.2749,71.8431,71.0438,71.3712,189232.0
2020-03-24 15:30:00,74.13,75.71,74.12,75.34,439766.0,71.3809,72.9023,71.3712,72.546,439766.0
2020-03-25 09:30:00,75.5,75.77,73.41,73.55,168629.0,72.7001,72.96,70.6876,70.8224,168629.0
2020-03-25 10:00:00,73.53,73.82,71.7,72.52,190576.0,70.8031,71.0824,69.041,69.8306,190576.0
2020-03-25 10:30:00,72.5,72.88,71.5,71.87,104079.0,69.8113,70.1772,68.8484,69.2047,104079.0
2020-03-25 11:00:00,71.77,71.98,70.87,71.78,156795.0,69.1084,69.3106,68.2418,69.118,156795.0
2020-03-25 11:30:00,71.74,72.36,71.26,71.91,86648.0,69.0795,69.6765,68.6173,69.2432,86648.0
2020-03-25 12:00:00,71.92,74.84,71.65,74.79,87370.0,69.2528,72.0645,68.9928,72.0164,87370.0
2020-03-25 12:30:00,74.67,75.4,74.06,75.23,119230.0,71.9008,72.6038,71.3135,72.4401,119230.0
2020-03-25 13:00:00,75.17,75.95,74.69,75.95,72543.0,72.3823,73.1334,71.9201,73.1334,72543.0
2020-03-25 13:30:00,75.83,76.32,75.27,75.76,68631.0,73.0178,73.4896,72.4786,72.9504,68631.0
2020-03-25 14:00:00,75.78,75.81,74.56,74.95,127302.0,72.9697,72.9986,71.7949,72.1705,127302.0
2020-03-25 14:30:00,74.93,75.42,74.24,74.4,86087.0,72.1512,72.623,71.4868,71.6409,86087.0
2020-03-25 15:00:00,74.43,74.68,73.11,73.22,148832.0,71.6697,71.9105,70.3987,70.5046,148832.0
2020-03-25 15:30:00,73.3,73.7,71.09,71.54,389760.0,70.5816,70.9668,68.4536,68.8869,389760.0
2020-03-26 09:30:00,72.09,75.14,72.01,74.87,604323.0,69.4165,72.3534,69.3395,72.0934,604323.0
2020-03-26 10:00:00,74.8,76.03,74.19,75.19,350374.0,72.026,73.2104,71.4386,72.4016,350374.0
2020-03-26 10:30:00,75.14,76.35,74.93,76.0,243304.0,72.3534,73.5185,72.1512,73.1815,243304.0
2020-03-26 11:00:00,76.0,76.39,75.5,76.2,62744.0,73.1815,73.5571,72.7001,73.3741,62744.0
2020-03-26 11:30:00,76.17,77.11,76.09,76.42,102680.0,73.3452,74.2504,73.2682,73.5859,102680.0
2020-03-26 12:00:00,76.42,77.39,76.38,77.24,75464.0,73.5859,74.52,73.5474,74.3755,75464.0
2020-03-26 12:30:00,77.27,77.97,76.95,77.5,52481.0,74.4044,75.0785,74.0963,74.6259,52481.0
2020-03-26 13:00:00,77.48,77.64,76.82,77.0,57051.0,74.6066,74.7607,73.9711,74.1444,57051.0
2020-03-26 13:30:00,77.03,77.89,76.93,77.65,117596.0,74.1733,75.0014,74.077,74.7703,117596.0
2020-03-26 14:00:00,77.67,78.2,77.57,77.76,80137.0,74.7896,75.2999,74.6933,74.8762,80137.0
2020-03-26 14:30:00,77.76,78.11,77.11,77.39,85292.0,74.8762,75.2133,74.2504,74.52,85292.0
2020-03-26 15:00:00,77.33,77.43,76.64,77.35,93226.0,74.4622,74.5585,73.7978,74.4814,93226.0
2020-03-26 15:30:00,77.37,78.66,76.76,78.16,237539.0,74.5007,75.7429,73.9133,75.2614,237539.0
2020-03-27 09:30:00,76.66,77.05,75.59,76.66,81822.0,73.817,74.1926,72.7867,73.817,81822.0
2020-03-27 10:00:00,76.61,76.72,75.66,75.71,80388.0,73.7689,73.8748,72.8541,72.9023,80388.0
2020-03-27 10:30:00,75.75,76.51,75.39,76.15,40690.0,72.9408,73.6726,72.5941,73.326,40690.0
2020-03-27 11:00:00,76.2,77.32,76.1,76.9,79082.0,73.3741,74.4526,73.2778,74.0481,79082.0
2020-03-27 11:30:00,76.96,77.08,75.98,76.25,91270.0,74.1059,74.2215,73.1623,73.4222,91270.0
2020-03-27 12:00:00,76.28,76.51,75.78,75.78,71405.0,73.4511,73.6726,72.9697,72.9697,71405.0
2020-03-27 12:30:00,75.78,76.64,75.7,76.33,48333.0,72.9697,73.7978,72.8926,73.4993,48333.0
2020-03-27 13:00:00,76.4,76.43,75.53,75.98,34348.0,73.5667,73.5956,72.7289,73.1623,34348.0
2020-03-27 13:30:00,76.0,76.35,75.57,76.34,48097.0,73.1815,73.5185,72.7675,73.5089,48097.0
2020-03-27 14:00:00,76.28,76.42,76.04,76.31,45291.0,73.4511,73.5859,73.22,73.48,45291.0
2020-03-27 14:30:00,76.28,76.56,76.01,76.47,59287.0,73.4511,73.7207,73.1911,73.6341,59287.0
2020-03-27 15:00:00,76.41,77.77,76.28,77.41,119317.0,73.5763,74.8859,73.4511,74.5392,119317.0
2020-03-27 15:30:00,77.4,77.42,74.53,75.0,258363.0,74.5296,74.5489,71.766,72.2186,258363.0
2020-03-30 09:30:00,75.27,77.09,75.27,77.09,86165.0,72.4786,74.2311,72.4786,74.2311,86165.0
2020-03-30 10:00:00,76.96,77.41,76.37,76.51,72649.0,74.1059,74.5392,73.5378,73.6726,72649.0
2020-03-30 10:30:00,76.54,76.58,74.77,74.78,69153.0,73.7015,73.74,71.9971,72.0068,69153.0
2020-03-30 11:00:00,74.77,76.18,74.59,76.12,78041.0,71.9971,73.3548,71.8238,73.2971,78041.0
2020-03-30 11:30:00,76.14,76.34,75.83,76.21,38181.0,73.3163,73.5089,73.0178,73.3837,38181.0
2020-03-30 12:00:00,76.19,76.72,75.84,76.67,34740.0,73.3645,73.8748,73.0274,73.8267,34740.0
2020-03-30 12:30:00,76.68,76.81,76.42,76.81,34282.0,73.8363,73.9615,73.5859,73.9615,34282.0
2020-03-30 13:00:00,76.68,76.86,76.16,76.76,29474.0,73.8363,74.0096,73.3356,73.9133,29474.0
2020-03-30 13:30:00,76.74,76.86,76.39,76.61,54962.0,73.8941,74.0096,73.5571,73.7689,54962.0
2020-03-30 14:00:00,76.58,76.76,76.02,76.52,64620.0,73.74,73.9133,73.2008,73.6822,64620.0
2020-03-30 14:30:00,76.54,77.23,76.46,77.01,75977.0,73.7015,74.3659,73.6245,74.1541,75977.0
2020-03-30 15:00:00,77.0,77.48,76.82,76.99,102862.0,74.1444,74.6066,73.9711,74.1348,102862.0
2020-03-30 15:30:00,77.02,77.58,76.8,77.4,222576.0,74.1637,74.7029,73.9518,74.5296,222576.0
2020-03-31 09:30:00,76.92,77.16,75.51,76.5,139599.0,74.0674,74.2985,72.7097,73.663,139599.0
2020-03-31 10:00:00,76.45,77.24,76.34,76.73,101308.0,73.6148,74.3755,73.5089,73.8844,101308.0
2020-03-31 10:30:00,76.71,77.33,76.69,76.79,70969.0,73.8652,74.4622,73.8459,73.9422,70969.0
2020-03-31 11:00:00,76.8,77.25,76.43,77.22,63822.0,73.9518,74.3852,73.5956,74.3563,63822.0
2020-03-31 11:30:00,77.25,77.29,76.48,77.11,62736.0,74.3852,74.4237,73.6437,74.2504,62736.0
2020-03-31 12:00:00,77.15,77.19,76.28,76.3,56923.0,74.2889,74.3274,73.4511,73.4704,56923.0
2020-03-31 12:30:00,76.21,76.47,75.82,76.0,74449.0,73.3837,73.6341,73.0082,73.1815,74449.0
2020-03-31 13:00:00,75.97,76.57,75.97,76.33,20852.0,73.1526,73.7304,73.1526,73.4993,20852.0
2020-03-31 13:30:00,76.26,76.89,76.21,76.74,46328.0,73.4319,74.0385,73.3837,73.8941,46328.0
2020-03-31 14:00:00,76.71,77.08,76.62,76.86,62629.0,73.8652,74.2215,73.7785,74.0096,62629.0
2020-03-31 14:30:00,76.87,77.65,76.86,77.53,59798.0,74.0193,74.7703,74.0096,74.6548,59798.0
2020-03-31 15:00:00,77.54,77.86,76.87,76.91,69900.0,74.6644,74.9725,74.0193,74.0578,69900.0
2020-03-31 15:30:00,76.98,77.9,76.98,77.49,188873.0,74.1252,75.0111,74.1252,74.6163,188873.0
2020-04-01 09:30:00,75.17,75.69,74.56,74.86,70747.0,72.3823,72.883,71.7949,72.0838,70747.0
2020-04-01 10:00:00,74.75,74.96,74.21,74.75,73828.0,71.9779,72.1801,71.4579,71.9779,73828.0
2020-04-01 10:30:00,74.72,75.24,74.48,74.95,75315.0,71.949,72.4497,71.7179,72.1705,75315.0
2020-04-01 11:00:00,74.96,75.41,74.75,74.82,52977.0,72.1801,72.6134,71.9779,72.0453,52977.0
2020-04-01 11:30:00,74.82,75.14,74.55,74.61,37080.0,72.0453,72.3534,71.7853,71.8431,37080.0
2020-04-01 12:00:00,74.62,74.93,74.44,74.48,30737.0,71.8527,72.1512,71.6794,71.7179,30737.0
2020-04-01 12:30:00,74.51,74.87,73.42,73.56,43665.0,71.7468,72.0934,70.6972,70.832,43665.0
2020-04-01 13:00:00,73.52,74.05,73.28,73.91,34150.0,70.7935,71.3038,70.5624,71.169,34150.0
2020-04-01 13:30:00,73.91,74.1,73.55,74.01,47190.0,71.169,71.352,70.8224,71.2653,47190.0
2020-04-01 14:00:00,74.14,74.41,73.97,74.3,51934.0,71.3905,71.6505,71.2268,71.5446,51934.0
2020-04-01 14:30:00,74.28,74.95,73.98,74.45,70391.0,71.5253,72.1705,71.2364,71.689,70391.0
2020-04-01 15:00:00,74.48,74.59,74.02,74.04,83257.0,71.7179,71.8238,71.2749,71.2942,83257.0
2020-04-01 15:30:00,74.02,74.97,73.56,74.81,233027.0,71.2749,72.1897,70.832,72.0356,233027.0
2020-04-02 09:30:00,74.01,75.8,73.9,74.76,67344.0,71.2653,72.9889,71.1594,71.9875,67344.0
2020-04-02 10:00:00,74.8,75.29,74.66,75.11,96795.0,72.026,72.4978,71.8912,72.3245,96795.0
2020-04-02 10:30:00,75.07,76.05,75.0,75.28,105234.0,72.286,73.2297,72.2186,72.4882,105234.0
2020-04-02 11:00:00,75.32,75.85,74.85,75.15,78612.0,72.5267,73.0371,72.0742,72.363,78612.0
2020-04-02 11:30:00,75.19,75.36,74.67,75.1,42945.0,72.4016,72.5652,71.9008,72.3149,42945.0
2020-04-02 12:00:00,75.12,75.96,75.1,75.16,50885.0,72.3342,73.143,72.3149,72.3727,50885.0
2020-04-02 12:30:00,75.17,75.65,75.02,75.54,26507.0,72.3823,72.8445,72.2379,72.7386,26507.0
2020-04-02 13:00:00,75.56,75.67,74.82,74.9,31330.0,72.7578,72.8638,72.0453,72.1223,31330.0
2020-04-02 13:30:00,74.81,75.5,74.73,75.27,54365.0,72.0356,72.7001,71.9586,72.4786,54365.0
2020-04-02 14:00:00,75.2,75.29,74.43,75.02,32529.0,72.4112,72.4978,71.6697,72.2379,32529.0
2020-04-02 14:30:00,75.01,75.43,74.79,75.28,61130.0,72.2282,72.6327,72.0164,72.4882,61130.0
2020-04-02 15:00:00,75.27,75.84,75.15,75.5,94794.0,72.4786,73.0274,72.363,72.7001,94794.0
2020-04-02 15:30:00,75.57,76.67,75.24,76.32,251329.0,72.7675,73.8267,72.4497,73.4896,251329.0
2020-04-03 09:30:00,75.8,76.37,75.37,75.74,48339.0,72.9889,73.5378,72.5749,72.9312,48339.0
2020-04-03 10:00:00,75.72,76.2,75.15,75.22,49280.0,72.9119,73.3741,72.363,72.4304,49280.0
2020-04-03 10:30:00,75.27,75.52,74.9,75.44,61807.0,72.4786,72.7193,72.1223,72.6423,61807.0
2020-04-03 11:00:00,75.38,75.52,74.4,74.57,35063.0,72.5845,72.7193,71.6409,71.8045,35063.0
2020-04-03 11:30:00,74.6,74.92,74.43,74.8,30301.0,71.8334,72.1416,71.6697,72.026,30301.0
2020-04-03 12:00:00,74.82,74.85,73.92,74.22,34748.0,72.0453,72.0742,71.1787,71.4675,34748.0
2020-04-03 12:30:00,74.22,74.74,74.1,74.59,30666.0,71.4675,71.9682,71.352,71.8238,30666.0
2020-04-03 13:00:00,74.65,74.7,74.43,74.61,34611.0,71.8816,71.9297,71.6697,71.8431,34611.0
2020-04-03 13:30:00,74.6,74.72,74.09,74.18,22601.0,71.8334,71.949,71.3423,71.429,22601.0
2020-04-03 14:00:00,74.15,74.6,73.81,74.6,34076.0,71.4001,71.8334,71.0727,71.8334,34076.0
2020-04-03 14:30:00,74.56,75.2,74.3,75.16,49890.0,71.7949,72.4112,71.5446,72.3727,49890.0
2020-04-03 15:00:00,75.2,75.47,75.01,75.36,76285.0,72.4112,72.6712,72.2282,72.5652,76285.0
2020-04-03 15:30:00,75.36,75.55,75.01,75.44,223791.0,72.5652,72.7482,72.2282,72.6423,223791.0
2020-04-06 09:30:00,77.66,78.27,77.0,78.01,33562.0,74.78,75.3673,74.1444,75.117,33562.0
2020-04-06 10:00:00,77.99,78.09,77.32,77.84,65427.0,75.0977,75.194,74.4526,74.9533,65427.0
2020-04-06 10:30:00,77.85,78.17,77.26,77.58,47045.0,74.9629,75.271,74.3948,74.7029,47045.0
2020-04-06 11:00:00,77.66,78.42,77.6,78.37,69971.0,74.78,75.5118,74.7222,75.4636,69971.0
2020-04-06 11:30:00,78.41,78.77,78.33,78.51,59066.0,75.5021,75.8488,75.4251,75.5984,59066.0
2020-04-06 12:00:00,78.49,79.27,78.42,78.85,55835.0,75.5792,76.3302,75.5118,75.9258,55835.0
2020-04-06 12:30:00,78.87,78.95,78.43,78.62,32338.0,75.9451,76.0221,75.5214,75.7044,32338.0
2020-04-06 13:00:00,78.64,78.64,78.06,78.14,51324.0,75.7236,75.7236,75.1651,75.2422,51324.0
2020-04-06 13:30:00,78.11,78.27,77.88,77.99,35128.0,75.2133,75.3673,74.9918,75.0977,35128.0
2020-04-06 14:00:00,77.95,78.17,77.85,77.98,134949.0,75.0592,75.271,74.9629,75.0881,134949.0
2020-04-06 14:30:00,78.0,78.34,78.0,78.32,98943.0,75.1073,75.4347,75.1073,75.4155,98943.0
2020-04-06 15:00:00,78.3,78.66,78.2,78.6,106599.0,75.3962,75.7429,75.2999,75.6851,106599.0
2020-04-06 15:30:00,78.61,79.29,78.57,78.83,232766.0,75.6947,76.3495,75.6562,75.9066,232766.0
2020-04-07 09:30:00,81.16,82.29,80.03,82.19,103762.0,78.1502,79.2382,77.0621,79.142,103762.0
2020-04-07 10:00:00,82.28,82.61,81.89,82.35,163665.0,79.2286,79.5464,78.8531,79.296,163665.0
2020-04-07 10:30:00,82.4,83.18,82.36,83.06,101503.0,79.3442,80.0952,79.3057,79.9797,101503.0
2020-04-07 11:00:00,83.07,83.93,83.04,83.64,112135.0,79.9893,80.8174,79.9604,80.5382,112135.0
2020-04-07 11:30:00,83.62,84.28,83.54,84.0,65234.0,80.5189,81.1544,80.4419,80.8848,65234.0
2020-04-07 12:00:00,84.04,85.24,84.04,85.09,122733.0,80.9233,82.0788,80.9233,81.9344,122733.0
2020-04-07 12:30:00,85.08,85.19,84.78,84.85,95138.0,81.9248,82.0307,81.6359,81.7033,95138.0
2020-04-07 13:00:00,84.85,85.27,84.64,84.81,59043.0,81.7033,82.1077,81.5011,81.6648,59043.0
2020-04-07 13:30:00,84.8,84.8,83.6,83.63,65028.0,81.6552,81.6552,80.4997,80.5286,65028.0
2020-04-07 14:00:00,83.64,83.67,83.07,83.29,83306.0,80.5382,80.5671,79.9893,80.2012,83306.0
2020-04-07 14:30:00,83.26,83.57,82.34,82.66,69666.0,80.1723,80.4708,79.2864,79.5945,69666.0
2020-04-07 15:00:00,82.69,83.29,82.64,82.78,141647.0,79.6234,80.2012,79.5753,79.7101,141647.0
2020-04-07 15:30:00,82.81,83.14,82.09,82.22,582093.0,79.739,80.0567,79.0457,79.1708,582093.0
2020-04-08 09:30:00,82.94,82.94,81.65,81.96,40059.0,79.8641,79.8641,78.622,78.9205,40059.0
2020-04-08 10:00:00,82.0,82.2,81.34,82.06,38911.0,78.959,79.1516,78.3235,79.0168,38911.0
2020-04-08 10:30:00,82.09,82.88,81.97,82.88,38335.0,79.0457,79.8064,78.9301,79.8064,38335.0
2020-04-08 11:00:00,82.77,83.89,82.7,83.57,76839.0,79.7004,80.7789,79.633,80.4708,76839.0
2020-04-08 11:30:00,83.59,83.76,83.23,83.43,42367.0,80.49,80.6537,80.1434,80.336,42367.0
2020-04-08 12:00:00,83.34,83.88,83.34,83.6,52995.0,80.2493,80.7693,80.2493,80.4997,52995.0
2020-04-08 12:30:00,83.63,84.14,83.53,83.99,40728.0,80.5286,81.0196,80.4323,80.8752,40728.0
2020-04-08 13:00:00,83.97,84.35,83.82,84.28,34046.0,80.8559,81.2219,80.7115,81.1544,34046.0
2020-04-08 13:30:00,84.28,84.52,83.73,83.75,43928.0,81.1544,81.3855,80.6248,80.6441,43928.0
2020-04-08 14:00:00,83.79,84.47,83.68,84.44,42598.0,80.6826,81.3374,80.5767,81.3085,42598.0
2020-04-08 14:30:00,84.45,84.73,84.38,84.57,106630.0,81.3181,81.5878,81.2507,81.4337,106630.0
2020-04-08 15:00:00,84.55,84.75,84.2,84.32,45681.0,81.4144,81.607,81.0774,81.193,45681.0
2020-04-08 15:30:00,84.36,84.59,83.69,84.47,200938.0,81.2315,81.453,80.5863,81.3374,200938.0
2020-04-09 09:30:00,85.06,86.67,84.61,86.56,59688.0,81.9055,83.4558,81.4722,83.3499,59688.0
2020-04-09 10:00:00,86.67,86.67,85.4,85.97,57976.0,83.4558,83.4558,82.2329,82.7818,57976.0
2020-04-09 10:30:00,85.89,87.05,85.8,86.87,38774.0,82.7047,83.8217,82.6181,83.6484,38774.0
2020-04-09 11:00:00,86.88,87.23,86.3,86.66,81478.0,83.658,83.995,83.0995,83.4462,81478.0
2020-04-09 11:30:00,86.7,86.96,86.2,86.54,56022.0,83.4847,83.7351,83.0032,83.3306,56022.0
2020-04-09 12:00:00,86.51,86.88,86.44,86.48,34592.0,83.3017,83.658,83.2343,83.2729,34592.0
2020-04-09 12:30:00,86.52,86.98,86.51,86.87,45133.0,83.3114,83.7543,83.3017,83.6484,45133.0
2020-04-09 13:00:00,86.91,87.22,86.81,86.94,76532.0,83.6869,83.9854,83.5906,83.7158,76532.0
2020-04-09 13:30:00,86.96,87.64,86.85,87.64,40740.0,83.7351,84.3898,83.6291,84.3898,40740.0
2020-04-09 14:00:00,87.63,87.72,87.18,87.42,33863.0,84.3802,84.4669,83.9469,84.178,33863.0
2020-04-09 14:30:00,87.43,88.0,86.93,87.26,33559.0,84.1876,84.7365,83.7062,84.0239,33559.0
2020-04-09 15:00:00,87.25,87.84,87.1,87.45,71161.0,84.0143,84.5824,83.8699,84.2069,71161.0
2020-04-09 15:30:00,87.58,87.81,86.99,87.47,140314.0,84.3321,84.5535,83.7639,84.2261,140314.0
2020-04-13 09:30:00,86.73,86.97,85.31,85.52,78888.0,83.5136,83.7447,82.1463,82.3485,78888.0
2020-04-13 10:00:00,85.56,85.67,84.07,84.09,30797.0,82.387,82.4929,80.9522,80.9715,30797.0
2020-04-13 10:30:00,84.08,84.21,83.86,84.0,38313.0,80.9619,81.087,80.75,80.8848,38313.0
2020-04-13 11:00:00,83.86,83.86,82.85,83.24,42549.0,80.75,80.75,79.7775,80.153,42549.0
2020-04-13 11:30:00,83.16,83.55,82.83,83.41,39340.0,80.076,80.4515,79.7582,80.3167,39340.0
2020-04-13 12:00:00,83.38,84.07,83.36,83.9,35721.0,80.2878,80.9522,80.2686,80.7885,35721.0
2020-04-13 12:30:00,83.83,83.9,83.19,83.28,27636.0,80.7211,80.7885,80.1049,80.1915,27636.0
2020-04-13 13:00:00,83.18,83.19,82.71,82.95,28147.0,80.0952,80.1049,79.6427,79.8738,28147.0
2020-04-13 13:30:00,82.88,83.51,82.86,83.45,20578.0,79.8064,80.413,79.7871,80.3552,20578.0
2020-04-13 14:00:00,83.47,83.61,83.15,83.26,42054.0,80.3745,80.5093,80.0664,80.1723,42054.0
2020-04-13 14:30:00,83.3,83.37,83.08,83.08,25926.0,80.2108,80.2782,79.999,79.999,25926.0
2020-04-13 15:00:00,83.04,83.35,82.86,83.13,63865.0,79.9604,80.2589,79.7871,80.0471,63865.0
2020-04-13 15:30:00,83.14,83.56,83.07,83.33,158050.0,80.0567,80.4611,79.9893,80.2397,158050.0
2020-04-14 09:30:00,84.75,84.94,84.18,84.84,54797.0,81.607,81.79,81.0582,81.6937,54797.0
2020-04-14 10:00:00,84.85,85.76,84.66,85.57,35112.0,81.7033,82.5796,81.5204,82.3966,35112.0
2020-04-14 10:30:00,85.6,85.72,84.88,84.99,27363.0,82.4255,82.541,81.7322,81.8381,27363.0
2020-04-14 11:00:00,84.97,85.27,84.39,84.63,33276.0,81.8189,82.1077,81.2604,81.4915,33276.0
2020-04-14 11:30:00,84.68,84.97,84.61,84.83,29835.0,81.5396,81.8189,81.4722,81.6841,29835.0
2020-04-14 12:00:00,84.83,85.73,84.82,85.49,22196.0,81.6841,82.5507,81.6744,82.3196,22196.0
2020-04-14 12:30:00,85.57,85.57,85.21,85.36,11968.0,82.3966,82.3966,82.05,82.1944,11968.0
2020-04-14 13:00:00,85.36,85.59,85.15,85.18,29182.0,82.1944,82.4159,81.9922,82.0211,29182.0
2020-04-14 13:30:00,85.18,85.27,84.94,85.1,22760.0,82.0211,82.1077,81.79,81.944,22760.0
2020-04-14 14:00:00,85.08,85.27,84.83,84.94,43578.0,81.9248,82.1077,81.6841,81.79,43578.0
2020-04-14 14:30:00,84.95,85.11,84.68,85.1,41398.0,81.7996,81.9537,81.5396,81.944,41398.0
2020-04-14 15:00:00,85.08,85.15,84.75,85.12,35136.0,81.9248,81.9922,81.607,81.9633,35136.0
2020-04-14 15:30:00,85.13,85.39,84.95,85.04,148529.0,81.9729,82.2233,81.7996,81.8863,148529.0
2020-04-15 09:30:00,83.93,84.18,83.37,83.7,106177.0,80.8174,81.0582,80.2782,80.596,106177.0
2020-04-15 10:00:00,83.61,83.61,82.79,82.86,52938.0,80.5093,80.5093,79.7197,79.7871,52938.0
2020-04-15 10:30:00,82.83,83.24,82.8,83.06,59075.0,79.7582,80.153,79.7293,79.9797,59075.0
2020-04-15 11:00:00,83.08,83.28,82.8,83.24,69010.0,79.999,80.1915,79.7293,80.153,69010.0
2020-04-15 11:30:00,83.28,83.51,83.04,83.09,45957.0,80.1915,80.413,79.9604,80.0086,45957.0
2020-04-15 12:00:00,83.12,83.16,82.57,82.89,33634.0,80.0375,80.076,79.5079,79.816,33634.0
2020-04-15 12:30:00,82.97,83.55,82.89,83.39,44736.0,79.893,80.4515,79.816,80.2975,44736.0
2020-04-15 13:00:00,83.36,84.13,83.35,83.62,51557.0,80.2686,81.01,80.2589,80.5189,51557.0
2020-04-15 13:30:00,83.6,83.74,83.47,83.51,19701.0,80.4997,80.6345,80.3745,80.413,19701.0
2020-04-15 14:00:00,83.47,84.4,83.47,84.31,28055.0,80.3745,81.27,80.3745,81.1833,28055.0
2020-04-15 14:30:00,84.31,84.55,84.27,84.51,30325.0,81.1833,81.4144,81.1448,81.3759,30325.0
2020-04-15 15:00:00,84.47,84.53,83.8,83.87,45631.0,81.3374,81.3952,80.6922,80.7597,45631.0
2020-04-15 15:30:00,83.89,84.17,83.82,83.98,189357.0,80.7789,81.0485,80.7115,80.8656,189357.0
2020-04-16 09:30:00,84.37,85.03,84.15,84.28,36442.0,81.2411,81.8766,81.0293,81.1544,36442.0
2020-04-16 10:00:00,84.31,84.5,84.04,84.37,47417.0,81.1833,81.3663,80.9233,81.2411,47417.0
2020-04-16 10:30:00,84.29,85.02,84.2,84.63,31048.0,81.1641,81.867,81.0774,81.4915,31048.0
2020-04-16 11:00:00,84.69,85.18,84.67,85.0,37934.0,81.5492,82.0211,81.53,81.8477,37934.0
2020-04-16 11:30:00,85.01,85.43,84.98,85.35,33189.0,81.8574,82.2618,81.8285,82.1848,33189.0
2020-04-16 12:00:00,85.38,85.39,84.48,84.79,52373.0,82.2137,82.2233,81.347,81.6455,52373.0
2020-04-16 12:30:00,84.74,84.91,84.4,84.85,34490.0,81.5974,81.7611,81.27,81.7033,34490.0
2020-04-16 13:00:00,84.84,85.33,84.82,85.24,20367.0,81.6937,82.1655,81.6744,82.0788,20367.0
2020-04-16 13:30:00,85.3,85.41,84.85,85.02,50483.0,82.1366,82.2425,81.7033,81.867,50483.0
2020-04-16 14:00:00,85.01,85.26,84.84,85.06,96177.0,81.8574,82.0981,81.6937,81.9055,96177.0
2020-04-16 14:30:00,85.05,85.15,84.69,85.02,130539.0,81.8959,81.9922,81.5492,81.867,130539.0
2020-04-16 15:00:00,85.04,85.46,84.74,85.44,26102.0,81.8863,82.2907,81.5974,82.2714,26102.0
2020-04-16 15:30:00,85.47,85.85,85.37,85.64,161880.0,82.3003,82.6662,82.204,82.464,161880.0
2020-04-17 09:30:00,87.39,87.76,86.86,87.63,60246.0,84.1491,84.5054,83.6388,84.3802,60246.0
2020-04-17 10:00:00,87.65,88.02,87.28,87.39,41120.0,84.3995,84.7557,84.0432,84.1491,41120.0
2020-04-17 10:30:00,87.42,87.53,86.77,86.88,43407.0,84.178,84.2839,83.5521,83.658,43407.0
2020-04-17 11:00:00,86.88,86.91,86.26,86.4,29499.0,83.658,83.6869,83.061,83.1958,29499.0
2020-04-17 11:30:00,86.4,86.9,86.35,86.59,15884.0,83.1958,83.6773,83.1477,83.3788,15884.0
2020-04-17 12:00:00,86.61,86.77,86.42,86.56,21803.0,83.398,83.5521,83.2151,83.3499,21803.0
2020-04-17 12:30:00,86.56,86.85,86.55,86.61,21438.0,83.3499,83.6291,83.3403,83.398,21438.0
2020-04-17 13:00:00,86.59,86.67,86.36,86.58,31024.0,83.3788,83.4558,83.1573,83.3692,31024.0
2020-04-17 13:30:00,86.59,86.83,86.5,86.83,22773.0,83.3788,83.6099,83.2921,83.6099,22773.0
2020-04-17 14:00:00,86.85,87.13,86.77,87.07,26744.0,83.6291,83.8988,83.5521,83.841,26744.0
2020-04-17 14:30:00,87.04,87.31,86.96,87.31,31300.0,83.8121,84.0721,83.7351,84.0721,31300.0
2020-04-17 15:00:00,87.32,87.58,87.23,87.57,39045.0,84.0817,84.3321,83.995,84.3224,39045.0
2020-04-17 15:30:00,87.54,88.25,87.43,88.03,186791.0,84.2936,84.9772,84.1876,84.7654,186791.0
2020-04-20 09:30:00,86.49,86.79,85.93,86.06,47793.0,83.2825,83.5714,82.7433,82.8684,47793.0
2020-04-20 10:00:00,86.12,86.66,86.0,86.62,19219.0,82.9262,83.4462,82.8107,83.4077,19219.0
2020-04-20 10:30:00,86.61,86.89,86.31,86.87,26840.0,83.398,83.6677,83.1092,83.6484,26840.0
2020-04-20 11:00:00,86.86,87.34,86.78,87.27,38830.0,83.6388,84.101,83.5617,84.0336,38830.0
2020-04-20 11:30:00,87.28,87.67,87.0,87.6,105177.0,84.0432,84.4187,83.7736,84.3513,105177.0
2020-04-20 12:00:00,87.64,87.64,87.31,87.48,48179.0,84.3898,84.3898,84.0721,84.2358,48179.0
2020-04-20 12:30:00,87.5,87.66,87.43,87.65,25708.0,84.255,84.4091,84.1876,84.3995,25708.0
2020-04-20 13:00:00,87.67,87.91,87.46,87.53,44375.0,84.4187,84.6498,84.2165,84.2839,44375.0
2020-04-20 13:30:00,87.51,87.72,87.32,87.36,31905.0,84.2647,84.4669,84.0817,84.1202,31905.0
2020-04-20 14:00:00,87.37,87.38,86.58,86.58,27317.0,84.1299,84.1395,83.3692,83.3692,27317.0
2020-04-20 14:30:00,86.62,86.79,86.05,86.05,35642.0,83.4077,83.5714,82.8588,82.8588,35642.0
2020-04-20 15:00:00,86.08,86.36,85.94,86.16,34618.0,82.8877,83.1573,82.7529,82.9647,34618.0
2020-04-20 15:30:00,86.16,86.83,85.94,86.34,233938.0,82.9647,83.6099,82.7529,83.1381,233938.0
2020-04-21 09:30:00,84.85,86.08,84.42,85.84,68774.0,81.7033,82.8877,81.2893,82.6566,68774.0
2020-04-21 10:00:00,85.79,85.99,85.45,85.9,39190.0,82.6084,82.801,82.2811,82.7144,39190.0
2020-04-21 10:30:00,85.91,85.97,85.07,85.1,27235.0,82.724,82.7818,81.9152,81.944,27235.0
2020-04-21 11:00:00,85.04,85.08,84.33,84.33,30788.0,81.8863,81.9248,81.2026,81.2026,30788.0
2020-04-21 11:30:00,84.36,84.44,83.83,83.97,20097.0,81.2315,81.3085,80.7211,80.8559,20097.0
2020-04-21 12:00:00,83.97,84.0,83.44,83.52,18498.0,80.8559,80.8848,80.3456,80.4226,18498.0
2020-04-21 12:30:00,83.53,83.7,83.27,83.56,56952.0,80.4323,80.596,80.1819,80.4611,56952.0
2020-04-21 13:00:00,83.6,84.05,83.55,83.92,25706.0,80.4997,80.933,80.4515,80.8078,25706.0
2020-04-21 13:30:00,83.93,84.13,83.72,83.78,14048.0,80.8174,81.01,80.6152,80.673,14048.0
2020-04-21 14:00:00,83.69,84.11,83.69,83.95,20018.0,80.5863,80.9908,80.5863,80.8367,20018.0
2020-04-21 14:30:00,83.97,83.97,83.59,83.76,112632.0,80.8559,80.8559,80.49,80.6537,112632.0
2020-04-21 15:00:00,83.76,84.24,83.54,84.22,38805.0,80.6537,81.1159,80.4419,81.0967,38805.0
2020-04-21 15:30:00,84.23,84.49,83.85,83.99,126585.0,81.1063,81.3567,80.7404,80.8752,126585.0
2020-04-22 09:30:00,85.64,85.81,84.62,84.94,26336.0,82.464,82.6277,81.4818,81.79,26336.0
2020-04-22 10:00:00,84.95,85.12,84.48,85.07,14385.0,81.7996,81.9633,81.347,81.9152,14385.0
2020-04-22 10:30:00,85.12,85.52,85.06,85.46,32585.0,81.9633,82.3485,81.9055,82.2907,32585.0
2020-04-22 11:00:00,85.48,85.52,85.21,85.28,16413.0,82.3099,82.3485,82.05,82.1174,16413.0
2020-04-22 11:30:00,85.32,85.4,85.07,85.23,11345.0,82.1559,82.2329,81.9152,82.0692,11345.0
2020-04-22 12:00:00,85.25,85.54,85.25,85.5,26181.0,82.0885,82.3677,82.0885,82.3292,26181.0
2020-04-22 12:30:00,85.47,85.54,85.21,85.23,19370.0,82.3003,82.3677,82.05,82.0692,19370.0
2020-04-22 13:00:00,85.25,85.62,85.11,85.62,16005.0,82.0885,82.4448,81.9537,82.4448,16005.0
2020-04-22 13:30:00,85.62,85.66,85.5,85.54,12065.0,82.4448,82.4833,82.3292,82.3677,12065.0
2020-04-22 14:00:00,85.56,85.69,85.36,85.36,11049.0,82.387,82.5122,82.1944,82.1944,11049.0
2020-04-22 14:30:00,85.36,85.6,85.3,85.51,15203.0,82.1944,82.4255,82.1366,82.3388,15203.0
2020-04-22 15:00:00,85.51,85.78,85.39,85.77,29792.0,82.3388,82.5988,82.2233,82.5892,29792.0
2020-04-22 15:30:00,85.76,86.36,85.62,85.99,189964.0,82.5796,83.1573,82.4448,82.801,189964.0
2020-04-23 09:30:00,86.58,86.64,85.85,86.05,28959.0,83.3692,83.4269,82.6662,82.8588,28959.0
2020-04-23 10:00:00,86.08,86.11,85.52,85.69,73200.0,82.8877,82.9166,82.3485,82.5122,73200.0
2020-04-23 10:30:00,85.65,86.12,85.65,85.85,51743.0,82.4736,82.9262,82.4736,82.6662,51743.0
2020-04-23 11:00:00,85.85,85.88,85.63,85.77,44394.0,82.6662,82.6951,82.4544,82.5892,44394.0
2020-04-23 11:30:00,85.75,85.76,85.33,85.49,49750.0,82.5699,82.5796,82.1655,82.3196,49750.0
2020-04-23 12:00:00,85.48,85.91,85.44,85.82,30396.0,82.3099,82.724,82.2714,82.6373,30396.0
2020-04-23 12:30:00,85.78,85.97,85.03,85.71,148472.0,82.5988,82.7818,81.8766,82.5314,148472.0
2020-04-23 13:00:00,85.74,86.02,85.52,85.6,53068.0,82.5603,82.8299,82.3485,82.4255,53068.0
2020-04-23 13:30:00,85.68,85.8,85.29,85.53,36434.0,82.5025,82.6181,82.127,82.3581,36434.0
2020-04-23 14:00:00,85.51,85.77,85.34,85.69,30088.0,82.3388,82.5892,82.1751,82.5122,30088.0
2020-04-23 14:30:00,85.72,85.91,85.6,85.91,28246.0,82.541,82.724,82.4255,82.724,28246.0
2020-04-23 15:00:00,85.9,85.92,85.42,85.45,58728.0,82.7144,82.7336,82.2522,82.2811,58728.0
2020-04-23 15:30:00,85.47,85.8,85.3,85.5,185406.0,82.3003,82.6181,82.1366,82.3292,185406.0
2020-04-24 09:30:00,86.06,86.06,85.16,85.34,31416.0,82.8684,82.8684,82.0018,82.1751,31416.0
2020-04-24 10:00:00,85.33,85.79,85.26,85.59,21350.0,82.1655,82.6084,82.0981,82.4159,21350.0
2020-04-24 10:30:00,85.54,85.55,85.07,85.17,32925.0,82.3677,82.3774,81.9152,82.0114,32925.0
2020-04-24 11:00:00,85.17,85.26,85.03,85.15,34887.0,82.0114,82.0981,81.8766,81.9922,34887.0
2020-04-24 11:30:00,85.24,85.38,85.08,85.14,13756.0,82.0788,82.2137,81.9248,81.9826,13756.0
2020-04-24 12:00:00,85.16,85.36,85.14,85.32,21106.0,82.0018,82.1944,81.9826,82.1559,21106.0
2020-04-24 12:30:00,85.32,85.48,85.02,85.1,31097.0,82.1559,82.3099,81.867,81.944,31097.0
2020-04-24 13:00:00,85.16,85.3,85.13,85.28,27572.0,82.0018,82.1366,81.9729,82.1174,27572.0
2020-04-24 13:30:00,85.32,85.36,85.14,85.36,28103.0,82.1559,82.1944,81.9826,82.1944,28103.0
2020-04-24 14:00:00,85.38,85.52,85.29,85.4,42986.0,82.2137,82.3485,82.127,82.2329,42986.0
2020-04-24 14:30:00,85.37,85.71,85.36,85.52,43705.0,82.204,82.5314,82.1944,82.3485,43705.0
2020-04-24 15:00:00,85.46,85.68,85.21,85.68,37086.0,82.2907,82.5025,82.05,82.5025,37086.0
2020-04-24 15:30:00,85.7,85.93,85.52,85.75,124214.0,82.5218,82.7433,82.3485,82.5699,124214.0
2020-04-27 09:30:00,85.93,86.73,85.9,86.67,30507.0,82.7433,83.5136,82.7144,83.4558,30507.0
2020-04-27 10:00:00,86.67,87.1,86.41,87.09,47311.0,83.4558,83.8699,83.2055,83.8602,47311.0
2020-04-27 10:30:00,87.1,87.17,86.81,86.87,33492.0,83.8699,83.9373,83.5906,83.6484,33492.0
2020-04-27 11:00:00,86.88,87.12,86.57,87.01,30895.0,83.658,83.8891,83.3595,83.7832,30895.0
2020-04-27 11:30:00,87.01,87.5,87.01,87.37,21563.0,83.7832,84.255,83.7832,84.1299,21563.0
2020-04-27 12:00:00,87.41,87.63,87.26,87.29,25381.0,84.1684,84.3802,84.0239,84.0528,25381.0
2020-04-27 12:30:00,87.31,87.98,87.31,87.87,28565.0,84.0721,84.7172,84.0721,84.6113,28565.0
2020-04-27 13:00:00,87.87,87.98,87.81,87.94,31241.0,84.6113,84.7172,84.5535,84.6787,31241.0
2020-04-27 13:30:00,87.98,88.03,87.64,87.66,16883.0,84.7172,84.7654,84.3898,84.4091,16883.0
2020-04-27 14:00:00,87.68,87.91,87.64,87.73,40619.0,84.4284,84.6498,84.3898,84.4765,40619.0
2020-04-27 14:30:00,87.72,88.09,87.64,88.07,58717.0,84.4669,84.8232,84.3898,84.8039,58717.0
2020-04-27 15:00:00,88.07,88.23,87.87,87.89,84787.0,84.8039,84.958,84.6113,84.6306,84787.0
2020-04-27 15:30:00,87.9,88.28,87.87,87.96,220023.0,84.6402,85.0061,84.6113,84.698,220023.0
2020-04-28 09:30:00,89.15,89.91,88.84,88.97,55890.0,85.8438,86.5757,85.5453,85.6705,55890.0
2020-04-28 10:00:00,88.94,89.06,88.08,88.23,79709.0,85.6416,85.7572,84.8135,84.958,79709.0
2020-04-28 10:30:00,88.21,88.22,86.83,86.93,70142.0,84.9387,84.9483,83.6099,83.7062,70142.0
2020-04-28 11:00:00,86.9,87.8,86.84,87.69,43487.0,83.6773,84.5439,83.6195,84.438,43487.0
2020-04-28 11:30:00,87.68,88.09,87.65,87.78,32030.0,84.4284,84.8232,84.3995,84.5246,32030.0
2020-04-28 12:00:00,87.78,87.93,87.14,87.19,48156.0,84.5246,84.6691,83.9084,83.9565,48156.0
2020-04-28 12:30:00,87.16,87.67,87.15,87.64,33422.0,83.9276,84.4187,83.918,84.3898,33422.0
2020-04-28 13:00:00,87.65,87.73,87.45,87.61,26089.0,84.3995,84.4765,84.2069,84.361,26089.0
2020-04-28 13:30:00,87.55,87.76,87.41,87.61,27346.0,84.3032,84.5054,84.1684,84.361,27346.0
2020-04-28 14:00:00,87.61,87.8,87.58,87.75,26382.0,84.361,84.5439,84.3321,84.4958,26382.0
2020-04-28 14:30:00,87.8,87.86,87.54,87.59,44170.0,84.5439,84.6017,84.2936,84.3417,44170.0
2020-04-28 15:00:00,87.58,87.69,87.31,87.48,91645.0,84.3321,84.438,84.0721,84.2358,91645.0
2020-04-28 15:30:00,87.46,87.56,86.79,86.95,222290.0,84.2165,84.3128,83.5714,83.7254,222290.0
2020-04-29 09:30:00,88.57,88.57,87.35,87.45,31731.0,85.2854,85.2854,84.1106,84.2069,31731.0
2020-04-29 10:00:00,87.45,87.58,87.07,87.23,31952.0,84.2069,84.3321,83.841,83.995,31952.0
2020-04-29 10:30:00,87.29,87.3,86.8,86.87,46776.0,84.0528,84.0625,83.581,83.6484,46776.0
2020-04-29 11:00:00,86.83,87.14,86.79,87.12,18954.0,83.6099,83.9084,83.5714,83.8891,18954.0
2020-04-29 11:30:00,87.14,87.55,87.07,87.42,44512.0,83.9084,84.3032,83.841,84.178,44512.0
2020-04-29 12:00:00,87.43,87.66,87.43,87.48,67556.0,84.1876,84.4091,84.1876,84.2358,67556.0
2020-04-29 12:30:00,87.48,87.55,87.31,87.31,14595.0,84.2358,84.3032,84.0721,84.0721,14595.0
2020-04-29 13:00:00,87.34,87.74,87.34,87.5,49614.0,84.101,84.4861,84.101,84.255,49614.0
2020-04-29 13:30:00,87.49,87.49,87.22,87.32,15632.0,84.2454,84.2454,83.9854,84.0817,15632.0
2020-04-29 14:00:00,87.33,87.36,86.78,86.9,22551.0,84.0913,84.1202,83.5617,83.6773,22551.0
2020-04-29 14:30:00,86.93,87.1,86.7,87.07,27668.0,83.7062,83.8699,83.4847,83.841,27668.0
2020-04-29 15:00:00,87.05,87.26,87.03,87.08,38598.0,83.8217,84.0239,83.8025,83.8506,38598.0
2020-04-29 15:30:00,87.03,87.25,86.85,87.11,207570.0,83.8025,84.0143,83.6291,83.8795,207570.0
2020-04-30 09:30:00,86.16,86.71,85.37,85.52,62470.0,82.9647,83.4943,82.204,82.3485,62470.0
2020-04-30 10:00:00,85.62,86.36,85.56,86.29,55995.0,82.4448,83.1573,82.387,83.0899,55995.0
2020-04-30 10:30:00,86.28,86.42,86.08,86.2,54898.0,83.0803,83.2151,82.8877,83.0032,54898.0
2020-04-30 11:00:00,86.19,86.58,86.13,86.13,34792.0,82.9936,83.3692,82.9358,82.9358,34792.0
2020-04-30 11:30:00,86.14,86.26,85.43,85.43,45073.0,82.9455,83.061,82.2618,82.2618,45073.0
2020-04-30 12:00:00,85.42,85.61,85.13,85.48,30593.0,82.2522,82.4351,81.9729,82.3099,30593.0
2020-04-30 12:30:00,85.48,85.94,85.25,85.94,18523.0,82.3099,82.7529,82.0885,82.7529,18523.0
2020-04-30 13:00:00,85.92,86.14,85.74,85.99,15728.0,82.7336,82.9455,82.5603,82.801,15728.0
2020-04-30 13:30:00,85.98,86.05,85.65,85.72,30926.0,82.7914,82.8588,82.4736,82.541,30926.0
2020-04-30 14:00:00,85.7,86.02,85.7,85.88,17613.0,82.5218,82.8299,82.5218,82.6951,17613.0
2020-04-30 14:30:00,85.91,86.13,85.75,85.83,24950.0,82.724,82.9358,82.5699,82.647,24950.0
2020-04-30 15:00:00,85.83,86.37,85.82,86.3,54082.0,82.647,83.1669,82.6373,83.0995,54082.0
2020-04-30 15:30:00,86.34,86.47,85.86,85.98,129566.0,83.1381,83.2632,82.6759,82.7914,129566.0
2020-05-01 09:30:00,84.93,85.15,84.12,84.54,28121.0,81.7803,81.9922,81.0004,81.4048,28121.0
2020-05-01 10:00:00,84.57,84.79,84.09,84.77,15794.0,81.4337,81.6455,80.9715,81.6263,15794.0
2020-05-01 10:30:00,84.77,85.16,84.63,84.8,66829.0,81.6263,82.0018,81.4915,81.6552,66829.0
2020-05-01 11:00:00,84.82,84.89,84.31,84.39,19863.0,81.6744,81.7418,81.1833,81.2604,19863.0
2020-05-01 11:30:00,84.36,84.47,83.72,83.8,21975.0,81.2315,81.3374,80.6152,80.6922,21975.0
2020-05-01 12:00:00,83.81,83.97,83.6,83.83,17797.0,80.7019,80.8559,80.4997,80.7211,17797.0
2020-05-01 12:30:00,83.76,83.86,83.62,83.62,17846.0,80.6537,80.75,80.5189,80.5189,17846.0
2020-05-01 13:00:00,83.73,83.9,83.46,83.78,14222.0,80.6248,80.7885,80.3649,80.673,14222.0
2020-05-01 13:30:00,83.81,83.84,83.65,83.71,18621.0,80.7019,80.7308,80.5478,80.6056,18621.0
2020-05-01 14:00:00,83.68,83.84,83.62,83.75,22359.0,80.5767,80.7308,80.5189,80.6441,22359.0
2020-05-01 14:30:00,83.73,83.96,83.73,83.93,11621.0,80.6248,80.8463,80.6248,80.8174,11621.0
2020-05-01 15:00:00,83.9,84.04,83.77,83.84,51094.0,80.7885,80.9233,80.6634,80.7308,51094.0
2020-05-01 15:30:00,83.82,83.96,83.66,83.86,95526.0,80.7115,80.8463,80.5574,80.75,95526.0
2020-05-04 09:30:00,83.19,84.95,83.1,84.47,77497.0,80.2785,81.9769,80.1917,81.5137,77497.0
2020-05-04 10:00:00,84.46,84.95,84.26,84.27,58464.0,81.5041,81.9769,81.3111,81.3207,58464.0
2020-05-04 10:30:00,84.18,84.37,83.89,84.34,32506.0,81.2339,81.4172,80.954,81.3883,32506.0
2020-05-04 11:00:00,84.37,84.7,84.17,84.48,42575.0,81.4172,81.7357,81.2242,81.5234,42575.0
2020-05-04 11:30:00,84.49,84.73,84.45,84.73,27867.0,81.533,81.7646,81.4944,81.7646,27867.0
2020-05-04 12:00:00,84.75,84.95,84.55,84.77,35816.0,81.7839,81.9769,81.5909,81.8032,35816.0
2020-05-04 12:30:00,84.78,84.8,84.39,84.51,23884.0,81.8129,81.8322,81.4365,81.5523,23884.0
2020-05-04 13:00:00,84.48,84.48,84.06,84.23,27818.0,81.5234,81.5234,81.1181,81.2821,27818.0
2020-05-04 13:30:00,84.25,84.66,84.25,84.66,28835.0,81.3014,81.6971,81.3014,81.6971,28835.0
2020-05-04 14:00:00,84.66,84.87,84.63,84.75,26662.0,81.6971,81.8997,81.6681,81.7839,26662.0
2020-05-04 14:30:00,84.75,85.12,84.65,84.95,47591.0,81.7839,82.141,81.6874,81.9769,47591.0
2020-05-04 15:00:00,84.97,85.29,84.92,85.22,51730.0,81.9962,82.305,81.948,82.2375,51730.0
2020-05-04 15:30:00,85.22,85.5,85.16,85.42,141024.0,82.2375,82.5077,82.1796,82.4305,141024.0
2020-05-05 09:30:00,85.74,86.27,85.34,86.23,35221.0,82.7393,83.2507,82.3533,83.2121,35221.0
2020-05-05 10:00:00,86.21,86.22,85.76,86.14,41517.0,83.1928,83.2025,82.7586,83.1253,41517.0
2020-05-05 10:30:00,86.13,86.36,86.09,86.25,73232.0,83.1156,83.3376,83.077,83.2314,73232.0
2020-05-05 11:00:00,86.21,86.61,86.21,86.49,46545.0,83.1928,83.5788,83.1928,83.463,46545.0
2020-05-05 11:30:00,86.5,86.61,86.38,86.57,43819.0,83.4727,83.5788,83.3569,83.5402,43819.0
2020-05-05 12:00:00,86.52,87.0,86.48,86.82,40794.0,83.492,83.9552,83.4534,83.7815,40794.0
2020-05-05 12:30:00,86.83,87.05,86.71,86.85,47986.0,83.7911,84.0034,83.6753,83.8104,47986.0
2020-05-05 13:00:00,86.89,87.2,86.8,87.13,28501.0,83.849,84.1482,83.7622,84.0806,28501.0
2020-05-05 13:30:00,87.16,87.35,86.93,87.18,54532.0,84.1096,84.2929,83.8876,84.1289,54532.0
2020-05-05 14:00:00,87.15,87.3,86.92,87.26,30487.0,84.0999,84.2447,83.878,84.2061,30487.0
2020-05-05 14:30:00,87.28,87.67,86.98,87.26,85859.0,84.2254,84.6017,83.9359,84.2061,85859.0
2020-05-05 15:00:00,87.22,87.37,86.93,87.0,48281.0,84.1675,84.3122,83.8876,83.9552,48281.0
2020-05-05 15:30:00,86.98,87.36,86.94,87.15,125527.0,83.9359,84.3026,83.8973,84.0999,125527.0
2020-05-06 09:30:00,87.52,87.84,86.33,86.54,57481.0,84.457,84.7658,83.3086,83.5113,57481.0
2020-05-06 10:00:00,86.58,87.8,86.35,87.8,91786.0,83.5499,84.7272,83.3279,84.7272,91786.0
2020-05-06 10:30:00,87.86,87.89,87.04,87.49,51116.0,84.7851,84.814,83.9938,84.428,51116.0
2020-05-06 11:00:00,87.45,87.52,87.21,87.26,28971.0,84.3894,84.457,84.1578,84.2061,28971.0
2020-05-06 11:30:00,87.34,87.45,86.9,87.1,23258.0,84.2833,84.3894,83.8587,84.0517,23258.0
2020-05-06 12:00:00,87.06,87.06,86.57,86.57,17894.0,84.0131,84.0131,83.5402,83.5402,17894.0
2020-05-06 12:30:00,86.57,86.64,86.24,86.25,22005.0,83.5402,83.6078,83.2218,83.2314,22005.0
2020-05-06 13:00:00,86.24,86.9,86.24,86.89,17248.0,83.2218,83.8587,83.2218,83.849,17248.0
2020-05-06 13:30:00,86.87,87.26,86.87,87.2,24300.0,83.8297,84.2061,83.8297,84.1482,24300.0
2020-05-06 14:00:00,87.17,87.2,86.67,86.71,18760.0,84.1192,84.1482,83.6367,83.6753,18760.0
2020-05-06 14:30:00,86.69,87.04,86.61,86.94,23701.0,83.656,83.9938,83.5788,83.8973,23701.0
2020-05-06 15:00:00,86.92,86.95,86.69,86.69,27740.0,83.878,83.9069,83.656,83.656,27740.0
2020-05-06 15:30:00,86.69,86.7,86.14,86.35,96343.0,83.656,83.6657,83.1253,83.3279,96343.0
2020-05-07 09:30:00,89.26,91.87,88.33,91.71,404725.0,86.1361,88.6547,85.2386,88.5003,404725.0
2020-05-07 10:00:00,91.7,92.25,91.0,91.57,137702.0,88.4907,89.0214,87.8152,88.3652,137702.0
2020-05-07 10:30:00,91.61,91.78,90.35,90.5,274995.0,88.4038,88.5679,87.1879,87.3327,274995.0
2020-05-07 11:00:00,90.54,91.04,90.37,91.0,61768.0,87.3713,87.8538,87.2072,87.8152,61768.0
2020-05-07 11:30:00,90.98,91.56,90.95,91.31,98436.0,87.7959,88.3556,87.7669,88.1143,98436.0
2020-05-07 12:00:00,91.36,91.46,90.96,91.18,41160.0,88.1626,88.2591,87.7766,87.9889,41160.0
2020-05-07 12:30:00,91.17,91.74,91.16,91.74,28600.0,87.9792,88.5293,87.9696,88.5293,28600.0
2020-05-07 13:00:00,91.73,91.83,91.22,91.28,117767.0,88.5196,88.6161,88.0275,88.0854,117767.0
2020-05-07 13:30:00,91.27,91.67,90.82,90.83,133195.0,88.0757,88.4617,87.6415,87.6511,133195.0
2020-05-07 14:00:00,90.81,91.42,90.8,91.13,36136.0,87.6318,88.2205,87.6222,87.9406,36136.0
2020-05-07 14:30:00,91.15,91.51,91.13,91.42,44723.0,87.9599,88.3073,87.9406,88.2205,44723.0
2020-05-07 15:00:00,91.38,91.66,91.27,91.64,85866.0,88.1819,88.4521,88.0757,88.4328,85866.0
2020-05-07 15:30:00,91.63,91.97,91.36,91.94,368653.0,88.4231,88.7512,88.1626,88.7223,368653.0
2020-05-08 09:30:00,92.95,93.65,91.91,92.44,174656.0,89.6969,90.3724,88.6933,89.2048,174656.0
2020-05-08 10:00:00,92.46,93.03,92.22,92.87,98594.0,89.2241,89.7741,88.9925,89.6197,98594.0
2020-05-08 10:30:00,92.89,92.96,92.18,92.33,51744.0,89.639,89.7066,88.9539,89.0986,51744.0
2020-05-08 11:00:00,92.32,92.4,91.92,92.4,46318.0,89.089,89.1662,88.703,89.1662,46318.0
2020-05-08 11:30:00,92.39,92.5,92.22,92.49,33927.0,89.1565,89.2627,88.9925,89.253,33927.0
2020-05-08 12:00:00,92.49,92.66,92.4,92.59,37441.0,89.253,89.4171,89.1662,89.3495,37441.0
2020-05-08 12:30:00,92.59,92.65,92.45,92.65,30463.0,89.3495,89.4074,89.2144,89.4074,30463.0
2020-05-08 13:00:00,92.62,92.83,92.57,92.62,45591.0,89.3785,89.5811,89.3302,89.3785,45591.0
2020-05-08 13:30:00,92.63,92.65,92.19,92.23,53134.0,89.3881,89.4074,88.9635,89.0021,53134.0
2020-05-08 14:00:00,92.21,92.59,92.21,92.41,54707.0,88.9828,89.3495,88.9828,89.1758,54707.0
2020-05-08 14:30:00,92.41,92.44,92.17,92.24,50212.0,89.1758,89.2048,88.9442,89.0118,50212.0
2020-05-08 15:00:00,92.26,92.69,92.26,92.4,42585.0,89.0311,89.446,89.0311,89.1662,42585.0
2020-05-08 15:30:00,92.41,92.85,92.36,92.74,290241.0,89.1758,89.6004,89.1276,89.4943,290241.0
2020-05-11 09:30:00,91.63,92.47,91.41,91.72,40830.0,88.4231,89.2337,88.2108,88.51,40830.0
2020-05-11 10:00:00,91.71,92.31,91.66,92.04,24197.0,88.5003,89.0793,88.4521,88.8188,24197.0
2020-05-11 10:30:00,92.01,92.63,91.98,92.5,33732.0,88.7898,89.3881,88.7609,89.2627,33732.0
2020-05-11 11:00:00,92.51,93.09,92.49,92.92,40585.0,89.2723,89.832,89.253,89.668,40585.0
2020-05-11 11:30:00,92.95,93.2,92.93,93.08,33263.0,89.6969,89.9382,89.6776,89.8224,33263.0
2020-05-11 12:00:00,93.11,93.47,93.07,93.47,18041.0,89.8513,90.1987,89.8127,90.1987,18041.0
2020-05-11 12:30:00,93.48,93.81,93.47,93.54,37157.0,90.2084,90.5268,90.1987,90.2663,37157.0
2020-05-11 13:00:00,93.53,93.71,93.47,93.63,19881.0,90.2566,90.4303,90.1987,90.3531,19881.0
2020-05-11 13:30:00,93.63,93.76,93.48,93.5,16248.0,90.3531,90.4786,90.2084,90.2277,16248.0
2020-05-11 14:00:00,93.51,93.6,93.44,93.54,21684.0,90.2373,90.3242,90.1698,90.2663,21684.0
2020-05-11 14:30:00,93.52,93.7,93.52,93.6,44876.0,90.247,90.4207,90.247,90.3242,44876.0
2020-05-11 15:00:00,93.6,93.82,93.53,93.74,123878.0,90.3242,90.5365,90.2566,90.4593,123878.0
2020-05-11 15:30:00,93.72,93.83,93.42,93.51,218948.0,90.44,90.5461,90.1505,90.2373,218948.0
2020-05-12 09:30:00,94.09,94.09,92.61,93.27,91872.0,90.797,90.797,89.3688,90.0057,91872.0
2020-05-12 10:00:00,93.3,93.42,93.06,93.27,91325.0,90.0347,90.1505,89.8031,90.0057,91325.0
2020-05-12 10:30:00,93.3,94.01,93.25,94.01,103366.0,90.0347,90.7198,89.9864,90.7198,103366.0
2020-05-12 11:00:00,93.99,94.56,93.87,94.01,91530.0,90.7005,91.2506,90.5847,90.7198,91530.0
2020-05-12 11:30:00,94.05,94.31,93.63,93.76,60874.0,90.7584,91.0093,90.3531,90.4786,60874.0
2020-05-12 12:00:00,93.79,94.05,93.57,93.69,45776.0,90.5075,90.7584,90.2952,90.411,45776.0
2020-05-12 12:30:00,93.67,94.1,93.66,94.1,42090.0,90.3917,90.8067,90.3821,90.8067,42090.0
2020-05-12 13:00:00,94.1,94.37,93.57,93.59,53064.0,90.8067,91.0672,90.2952,90.3145,53064.0
2020-05-12 13:30:00,93.56,93.69,93.47,93.59,17369.0,90.2856,90.411,90.1987,90.3145,17369.0
2020-05-12 14:00:00,93.6,93.66,93.28,93.48,27701.0,90.3242,90.3821,90.0154,90.2084,27701.0
2020-05-12 14:30:00,93.45,93.66,93.28,93.61,31869.0,90.1794,90.3821,90.0154,90.3338,31869.0
2020-05-12 15:00:00,93.61,93.63,93.14,93.19,65033.0,90.3338,90.3531,89.8803,89.9285,65033.0
2020-05-12 15:30:00,93.21,93.26,92.6,92.66,107893.0,89.9478,89.9961,89.3592,89.4171,107893.0
2020-05-13 09:30:00,92.82,93.39,91.77,92.08,51435.0,89.5715,90.1215,88.5582,88.8574,51435.0
2020-05-13 10:00:00,92.06,92.77,91.92,92.74,86264.0,88.8381,89.5232,88.703,89.4943,86264.0
2020-05-13 10:30:00,92.7,92.85,92.04,92.06,21994.0,89.4557,89.6004,88.8188,88.8381,21994.0
2020-05-13 11:00:00,92.07,92.34,91.93,92.04,46718.0,88.8477,89.1083,88.7126,88.8188,46718.0
2020-05-13 11:30:00,92.09,92.18,91.21,91.42,34073.0,88.867,88.9539,88.0178,88.2205,34073.0
2020-05-13 12:00:00,91.4,91.69,90.39,90.84,52616.0,88.2012,88.481,87.2265,87.6608,52616.0
2020-05-13 12:30:00,90.84,91.03,90.68,90.98,24519.0,87.6608,87.8441,87.5064,87.7959,24519.0
2020-05-13 13:00:00,91.01,91.01,90.58,90.75,24264.0,87.8248,87.8248,87.4099,87.5739,24264.0
2020-05-13 13:30:00,90.69,90.77,90.53,90.59,12985.0,87.516,87.5932,87.3616,87.4195,12985.0
2020-05-13 14:00:00,90.59,90.99,90.57,90.82,21604.0,87.4195,87.8055,87.4002,87.6415,21604.0
2020-05-13 14:30:00,90.81,90.92,90.56,90.72,21123.0,87.6318,87.738,87.3906,87.545,21123.0
2020-05-13 15:00:00,90.66,91.16,90.62,90.83,59538.0,87.4871,87.9696,87.4485,87.6511,59538.0
2020-05-13 15:30:00,90.81,91.17,90.58,91.07,117876.0,87.6318,87.9792,87.4099,87.8827,117876.0
2020-05-14 09:30:00,90.27,90.49,89.48,89.48,30932.0,87.1107,87.323,86.3484,86.3484,30932.0
2020-05-14 10:00:00,89.49,89.7,89.18,89.53,78885.0,86.358,86.5607,86.0589,86.3966,78885.0
2020-05-14 10:30:00,89.54,89.93,89.24,89.57,84727.0,86.4063,86.7826,86.1168,86.4352,84727.0
2020-05-14 11:00:00,89.62,90.21,89.38,89.67,61301.0,86.4835,87.0528,86.2519,86.5317,61301.0
2020-05-14 11:30:00,89.73,90.25,89.53,90.09,46718.0,86.5896,87.0914,86.3966,86.937,46718.0
2020-05-14 12:00:00,90.05,90.33,89.84,90.21,46329.0,86.8984,87.1686,86.6958,87.0528,46329.0
2020-05-14 12:30:00,90.21,90.36,89.99,90.31,24804.0,87.0528,87.1976,86.8405,87.1493,24804.0
2020-05-14 13:00:00,90.28,90.5,90.16,90.38,36011.0,87.1204,87.3327,87.0046,87.2169,36011.0
2020-05-14 13:30:00,90.38,90.49,90.15,90.15,19502.0,87.2169,87.323,86.9949,86.9949,19502.0
2020-05-14 14:00:00,90.13,90.43,89.95,90.38,25743.0,86.9756,87.2651,86.8019,87.2169,25743.0
2020-05-14 14:30:00,90.34,90.4,89.77,89.99,24773.0,87.1783,87.2362,86.6282,86.8405,24773.0
2020-05-14 15:00:00,89.95,90.78,89.93,90.74,80780.0,86.8019,87.6029,86.7826,87.5643,80780.0
2020-05-14 15:30:00,90.77,91.38,90.66,91.33,89602.0,87.5932,88.1819,87.4871,88.1336,89602.0
2020-05-15 09:30:00,90.76,90.84,90.27,90.81,32256.0,87.5836,87.6608,87.1107,87.6318,32256.0
2020-05-15 10:00:00,90.78,90.95,90.12,90.29,79682.0,87.6029,87.7669,86.966,87.13,79682.0
2020-05-15 10:30:00,90.27,90.27,89.46,89.48,66123.0,87.1107,87.1107,86.3291,86.3484,66123.0
2020-05-15 11:00:00,89.45,89.56,89.29,89.47,61599.0,86.3194,86.4256,86.165,86.3387,61599.0
2020-05-15 11:30:00,89.48,90.0,89.48,90.0,33919.0,86.3484,86.8502,86.3484,86.8502,33919.0
2020-05-15 12:00:00,90.01,90.35,89.9,90.25,30095.0,86.8598,87.1879,86.7537,87.0914,30095.0
2020-05-15 12:30:00,90.25,90.44,89.86,89.96,25542.0,87.0914,87.2748,86.7151,86.8116,25542.0
2020-05-15 13:00:00,89.91,90.1,89.77,89.98,30280.0,86.7633,86.9467,86.6282,86.8309,30280.0
2020-05-15 13:30:00,89.96,89.97,89.63,89.84,20618.0,86.8116,86.8212,86.4931,86.6958,20618.0
2020-05-15 14:00:00,89.82,90.1,89.81,90.09,22983.0,86.6765,86.9467,86.6668,86.937,22983.0
2020-05-15 14:30:00,90.09,90.11,89.64,89.64,23792.0,86.937,86.9563,86.5028,86.5028,23792.0
2020-05-15 15:00:00,89.67,90.22,89.65,90.08,32870.0,86.5317,87.0625,86.5124,86.9274,32870.0
2020-05-15 15:30:00,90.1,90.44,89.91,90.31,141532.0,86.9467,87.2748,86.7633,87.1493,141532.0
2020-05-18 09:30:00,92.28,92.73,91.4,91.4,48158.0,89.0504,89.4846,88.2012,88.2012,48158.0
2020-05-18 10:00:00,91.31,91.69,91.17,91.54,37432.0,88.1143,88.481,87.9792,88.3363,37432.0
2020-05-18 10:30:00,91.54,91.68,91.07,91.12,37625.0,88.3363,88.4714,87.8827,87.931,37625.0
2020-05-18 11:00:00,91.08,91.63,90.95,91.52,49888.0,87.8924,88.4231,87.7669,88.317,49888.0
2020-05-18 11:30:00,91.54,91.84,91.3,91.42,62207.0,88.3363,88.6258,88.1047,88.2205,62207.0
2020-05-18 12:00:00,91.38,91.74,91.25,91.65,41566.0,88.1819,88.5293,88.0564,88.4424,41566.0
2020-05-18 12:30:00,91.71,91.77,91.13,91.16,30024.0,88.5003,88.5582,87.9406,87.9696,30024.0
2020-05-18 13:00:00,91.15,91.15,90.86,90.87,40127.0,87.9599,87.9599,87.6801,87.6897,40127.0
2020-05-18 13:30:00,90.85,91.18,90.84,91.05,35910.0,87.6704,87.9889,87.6608,87.8634,35910.0
2020-05-18 14:00:00,91.07,91.51,91.07,91.34,53829.0,87.8827,88.3073,87.8827,88.1433,53829.0
2020-05-18 14:30:00,91.36,91.78,91.34,91.57,44560.0,88.1626,88.5679,88.1433,88.3652,44560.0
2020-05-18 15:00:00,91.59,91.81,91.49,91.65,57617.0,88.3845,88.5968,88.288,88.4424,57617.0
2020-05-18 15:30:00,91.66,91.79,91.53,91.59,137222.0,88.4521,88.5775,88.3266,88.3845,137222.0
2020-05-19 09:30:00,91.74,92.1,91.22,91.36,32363.0,88.5293,88.8767,88.0275,88.1626,32363.0
2020-05-19 10:00:00,91.43,91.89,91.43,91.72,22221.0,88.2301,88.674,88.2301,88.51,22221.0
2020-05-19 10:30:00,91.76,92.33,91.75,92.33,26195.0,88.5486,89.0986,88.5389,89.0986,26195.0
2020-05-19 11:00:00,92.39,92.48,92.14,92.4,26259.0,89.1565,89.2434,88.9153,89.1662,26259.0
2020-05-19 11:30:00,92.43,92.52,92.17,92.24,24677.0,89.1951,89.282,88.9442,89.0118,24677.0
2020-05-19 12:00:00,92.26,92.37,92.09,92.25,18297.0,89.0311,89.1372,88.867,89.0214,18297.0
2020-05-19 12:30:00,92.23,92.49,92.14,92.37,21848.0,89.0021,89.253,88.9153,89.1372,21848.0
2020-05-19 13:00:00,92.37,92.45,92.11,92.12,19123.0,89.1372,89.2144,88.8863,88.896,19123.0
2020-05-19 13:30:00,92.12,92.22,91.93,92.17,21903.0,88.896,88.9925,88.7126,88.9442,21903.0
2020-05-19 14:00:00,92.18,92.51,92.15,92.49,27441.0,88.9539,89.2723,88.9249,89.253,27441.0
2020-05-19 14:30:00,92.47,92.57,91.96,92.0,28509.0,89.2337,89.3302,88.7416,88.7802,28509.0
2020-05-19 15:00:00,91.98,92.25,91.96,92.17,36444.0,88.7609,89.0214,88.7416,88.9442,36444.0
2020-05-19 15:30:00,92.15,92.15,91.53,91.58,104499.0,88.9249,88.9249,88.3266,88.3749,104499.0
2020-05-20 09:30:00,92.02,92.5,91.76,91.79,79834.0,88.7995,89.2627,88.5486,88.5775,79834.0
2020-05-20 10:00:00,91.82,92.58,91.82,92.58,27746.0,88.6065,89.3399,88.6065,89.3399,27746.0
2020-05-20 10:30:00,92.55,92.64,92.26,92.3,22865.0,89.3109,89.3978,89.0311,89.0697,22865.0
2020-05-20 11:00:00,92.32,92.83,92.31,92.69,28152.0,89.089,89.5811,89.0793,89.446,28152.0
2020-05-20 11:30:00,92.68,92.84,92.6,92.68,21133.0,89.4364,89.5908,89.3592,89.4364,21133.0
2020-05-20 12:00:00,92.7,92.7,92.47,92.55,24494.0,89.4557,89.4557,89.2337,89.3109,24494.0
2020-05-20 12:30:00,92.55,92.59,92.13,92.18,23486.0,89.3109,89.3495,88.9056,88.9539,23486.0
2020-05-20 13:00:00,92.17,92.34,92.14,92.21,16345.0,88.9442,89.1083,88.9153,88.9828,16345.0
2020-05-20 13:30:00,92.29,92.37,92.22,92.24,12932.0,89.06,89.1372,88.9925,89.0118,12932.0
2020-05-20 14:00:00,92.21,92.3,92.0,92.06,21761.0,88.9828,89.0697,88.7802,88.8381,21761.0
2020-05-20 14:30:00,92.04,92.41,91.98,92.33,20528.0,88.8188,89.1758,88.7609,89.0986,20528.0
2020-05-20 15:00:00,92.33,92.38,92.1,92.37,21303.0,89.0986,89.1469,88.8767,89.1372,21303.0
2020-05-20 15:30:00,92.37,92.58,92.07,92.14,74979.0,89.1372,89.3399,88.8477,88.9153,74979.0
2020-05-21 09:30:00,91.9,92.34,91.52,92.2,23103.0,88.6837,89.1083,88.317,88.9732,23103.0
2020-05-21 10:00:00,92.27,92.32,91.96,92.04,13234.0,89.0407,89.089,88.7416,88.8188,13234.0
2020-05-21 10:30:00,91.79,91.81,91.51,91.6,37552.0,88.5775,88.5968,88.3073,88.3942,37552.0
2020-05-21 11:00:00,91.55,91.62,90.91,90.96,21341.0,88.3459,88.4135,87.7283,87.7766,21341.0
2020-05-21 11:30:00,90.94,91.08,90.9,90.96,21082.0,87.7573,87.8924,87.7187,87.7766,21082.0
2020-05-21 12:00:00,90.95,91.14,90.94,90.94,75558.0,87.7669,87.9503,87.7573,87.7573,75558.0
2020-05-21 12:30:00,90.9,91.05,90.7,90.94,17853.0,87.7187,87.8634,87.5257,87.7573,17853.0
2020-05-21 13:00:00,90.98,91.11,90.85,90.9,38974.0,87.7959,87.9213,87.6704,87.7187,38974.0
2020-05-21 13:30:00,90.94,91.07,90.85,90.99,18045.0,87.7573,87.8827,87.6704,87.8055,18045.0
2020-05-21 14:00:00,91.0,91.13,90.96,91.11,13934.0,87.8152,87.9406,87.7766,87.9213,13934.0
2020-05-21 14:30:00,91.13,91.15,90.92,90.93,21857.0,87.9406,87.9599,87.738,87.7476,21857.0
2020-05-21 15:00:00,90.96,91.16,90.96,91.08,32920.0,87.7766,87.9696,87.7766,87.8924,32920.0
2020-05-21 15:30:00,91.08,91.15,90.93,91.1,114458.0,87.8924,87.9599,87.7476,87.9117,114458.0
2020-05-22 09:30:00,90.93,90.97,90.38,90.77,29993.0,87.7476,87.7862,87.2169,87.5932,29993.0
2020-05-22 10:00:00,90.77,91.16,90.77,90.89,20407.0,87.5932,87.9696,87.5932,87.709,20407.0
2020-05-22 10:30:00,90.93,91.18,90.85,90.87,16464.0,87.7476,87.9889,87.6704,87.6897,16464.0
2020-05-22 11:00:00,90.89,90.97,90.74,90.97,17744.0,87.709,87.7862,87.5643,87.7862,17744.0
2020-05-22 11:30:00,90.91,91.25,90.91,91.14,13098.0,87.7283,88.0564,87.7283,87.9503,13098.0
2020-05-22 12:00:00,91.16,91.26,90.9,91.23,23560.0,87.9696,88.0661,87.7187,88.0371,23560.0
2020-05-22 12:30:00,91.23,91.36,91.03,91.07,14737.0,88.0371,88.1626,87.8441,87.8827,14737.0
2020-05-22 13:00:00,91.08,91.09,90.85,90.9,12937.0,87.8924,87.902,87.6704,87.7187,12937.0
2020-05-22 13:30:00,90.9,91.18,90.81,91.18,12056.0,87.7187,87.9889,87.6318,87.9889,12056.0
2020-05-22 14:00:00,91.15,91.19,91.05,91.1,15280.0,87.9599,87.9985,87.8634,87.9117,15280.0
2020-05-22 14:30:00,91.13,91.68,91.12,91.49,30450.0,87.9406,88.4714,87.931,88.288,30450.0
2020-05-22 15:00:00,91.48,91.54,91.22,91.45,19221.0,88.2784,88.3363,88.0275,88.2494,19221.0
2020-05-22 15:30:00,91.46,91.72,91.41,91.71,60629.0,88.2591,88.51,88.2108,88.5003,60629.0
2020-05-26 09:30:00,92.56,92.75,91.55,91.61,76978.0,89.3206,89.5039,88.3459,88.4038,76978.0
2020-05-26 10:00:00,91.61,91.8,91.2,91.51,40446.0,88.4038,88.5872,88.0082,88.3073,40446.0
2020-05-26 10:30:00,91.53,91.58,91.13,91.42,58385.0,88.3266,88.3749,87.9406,88.2205,58385.0
2020-05-26 11:00:00,91.42,91.55,91.17,91.51,88607.0,88.2205,88.3459,87.9792,88.3073,88607.0
2020-05-26 11:30:00,91.49,91.73,91.36,91.73,33592.0,88.288,88.5196,88.1626,88.5196,33592.0
2020-05-26 12:00:00,91.73,92.26,91.73,92.25,28452.0,88.5196,89.0311,88.5196,89.0214,28452.0
2020-05-26 12:30:00,92.23,92.72,92.2,92.63,47875.0,89.0021,89.475,88.9732,89.3881,47875.0
2020-05-26 13:00:00,92.63,92.7,92.47,92.48,45500.0,89.3881,89.4557,89.2337,89.2434,45500.0
2020-05-26 13:30:00,92.48,92.57,92.3,92.39,24947.0,89.2434,89.3302,89.0697,89.1565,24947.0
2020-05-26 14:00:00,92.4,92.5,92.28,92.5,19342.0,89.1662,89.2627,89.0504,89.2627,19342.0
2020-05-26 14:30:00,92.52,92.65,92.46,92.64,29172.0,89.282,89.4074,89.2241,89.3978,29172.0
2020-05-26 15:00:00,92.64,92.71,92.51,92.6,90359.0,89.3978,89.4653,89.2723,89.3592,90359.0
2020-05-26 15:30:00,92.59,92.61,91.75,92.0,156906.0,89.3495,89.3688,88.5389,88.7802,156906.0
2020-05-27 09:30:00,92.92,92.99,89.68,89.97,101904.0,89.668,89.7355,86.5414,86.8212,101904.0
2020-05-27 10:00:00,89.95,90.21,89.58,89.98,109688.0,86.8019,87.0528,86.4449,86.8309,109688.0
2020-05-27 10:30:00,90.02,90.66,89.28,89.58,122891.0,86.8695,87.4871,86.1554,86.4449,122891.0
2020-05-27 11:00:00,89.56,90.13,89.3,89.84,63282.0,86.4256,86.9756,86.1747,86.6958,63282.0
2020-05-27 11:30:00,89.86,90.11,89.36,90.03,75069.0,86.7151,86.9563,86.2326,86.8791,75069.0
2020-05-27 12:00:00,90.04,90.1,89.59,89.65,61830.0,86.8888,86.9467,86.4545,86.5124,61830.0
2020-05-27 12:30:00,89.68,90.32,89.66,90.07,64490.0,86.5414,87.159,86.5221,86.9177,64490.0
2020-05-27 13:00:00,90.06,90.22,89.8,90.07,49780.0,86.9081,87.0625,86.6572,86.9177,49780.0
2020-05-27 13:30:00,90.09,90.27,90.0,90.13,47324.0,86.937,87.1107,86.8502,86.9756,47324.0
2020-05-27 14:00:00,90.17,90.37,90.17,90.24,45045.0,87.0142,87.2072,87.0142,87.0818,45045.0
2020-05-27 14:30:00,90.25,90.74,90.23,90.73,34227.0,87.0914,87.5643,87.0721,87.5546,34227.0
2020-05-27 15:00:00,90.71,91.0,90.6,90.87,51637.0,87.5353,87.8152,87.4292,87.6897,51637.0
2020-05-27 15:30:00,90.88,91.19,90.78,91.14,143043.0,87.6994,87.9985,87.6029,87.9503,143043.0
2020-05-28 09:30:00,91.52,92.47,91.18,92.45,44597.0,88.317,89.2337,87.9889,89.2144,44597.0
2020-05-28 10:00:00,92.45,92.6,92.02,92.32,29909.0,89.2144,89.3592,88.7995,89.089,29909.0
2020-05-28 10:30:00,92.34,93.0,92.25,92.78,52798.0,89.1083,89.7452,89.0214,89.5329,52798.0
2020-05-28 11:00:00,92.83,92.99,92.31,92.44,31650.0,89.5811,89.7355,89.0793,89.2048,31650.0
2020-05-28 11:30:00,92.45,92.84,92.41,92.82,34868.0,89.2144,89.5908,89.1758,89.5715,34868.0
2020-05-28 12:00:00,92.83,93.38,92.79,93.32,44355.0,89.5811,90.1119,89.5425,90.054,44355.0
2020-05-28 12:30:00,93.32,93.68,93.28,93.62,36880.0,90.054,90.4014,90.0154,90.3435,36880.0
2020-05-28 13:00:00,93.58,93.97,93.52,93.76,43119.0,90.3049,90.6812,90.247,90.4786,43119.0
2020-05-28 13:30:00,93.75,94.54,93.75,94.38,48664.0,90.4689,91.2313,90.4689,91.0769,48664.0
2020-05-28 14:00:00,94.38,94.41,94.1,94.16,27063.0,91.0769,91.1058,90.8067,90.8646,27063.0
2020-05-28 14:30:00,94.17,94.39,93.96,94.29,30515.0,90.8742,91.0865,90.6716,90.99,30515.0
2020-05-28 15:00:00,94.27,94.53,94.18,94.19,45527.0,90.9707,91.2216,90.8839,90.8935,45527.0
2020-05-28 15:30:00,94.2,94.41,93.96,94.2,135102.0,90.9032,91.1058,90.6716,90.9032,135102.0
2020-05-29 09:30:00,93.94,94.2,93.08,93.86,45076.0,90.6523,90.9032,89.8224,90.5751,45076.0
2020-05-29 10:00:00,93.81,94.16,93.58,93.64,30001.0,90.5268,90.8646,90.3049,90.3628,30001.0
2020-05-29 10:30:00,93.65,93.95,93.39,93.91,59892.0,90.3724,90.6619,90.1215,90.6233,59892.0
2020-05-29 11:00:00,93.9,94.32,93.64,94.3,35599.0,90.6137,91.019,90.3628,90.9997,35599.0
2020-05-29 11:30:00,94.32,94.45,94.18,94.18,29524.0,91.019,91.1444,90.8839,90.8839,29524.0
2020-05-29 12:00:00,94.21,94.23,93.77,93.91,18591.0,90.9128,90.9321,90.4882,90.6233,18591.0
2020-05-29 12:30:00,93.88,94.35,93.57,94.18,24180.0,90.5944,91.0479,90.2952,90.8839,24180.0
2020-05-29 13:00:00,94.12,94.19,93.98,94.09,19699.0,90.826,90.8935,90.6909,90.797,19699.0
2020-05-29 13:30:00,94.08,94.39,94.0,94.14,60970.0,90.7874,91.0865,90.7102,90.8453,60970.0
2020-05-29 14:00:00,94.17,94.51,93.73,93.81,35744.0,90.8742,91.2023,90.4496,90.5268,35744.0
2020-05-29 14:30:00,93.82,94.27,93.42,94.27,42914.0,90.5365,90.9707,90.1505,90.9707,42914.0
2020-05-29 15:00:00,94.29,94.49,94.08,94.23,30562.0,90.99,91.183,90.7874,90.9321,30562.0
2020-05-29 15:30:00,94.25,94.51,93.83,94.09,219718.0,90.9514,91.2023,90.5461,90.797,219718.0
2020-06-01 09:30:00,93.95,94.59,93.28,93.39,64215.0,90.6619,91.2795,90.0154,90.1215,64215.0
2020-06-01 10:00:00,93.23,93.96,93.15,93.73,49737.0,89.9671,90.6716,89.8899,90.4496,49737.0
2020-06-01 10:30:00,93.78,94.44,93.56,94.26,42619.0,90.4979,91.1348,90.2856,90.9611,42619.0
2020-06-01 11:00:00,94.28,94.5,94.06,94.09,40678.0,90.9804,91.1927,90.7681,90.797,40678.0
2020-06-01 11:30:00,94.09,94.83,93.96,94.68,44600.0,90.797,91.5111,90.6716,91.3664,44600.0
2020-06-01 12:00:00,94.67,94.67,94.25,94.41,26210.0,91.3567,91.3567,90.9514,91.1058,26210.0
2020-06-01 12:30:00,94.42,94.44,94.05,94.08,26248.0,91.1155,91.1348,90.7584,90.7874,26248.0
2020-06-01 13:00:00,94.08,94.62,94.08,94.53,46480.0,90.7874,91.3085,90.7874,91.2216,46480.0
2020-06-01 13:30:00,94.5,94.7,94.48,94.55,22800.0,91.1927,91.3857,91.1734,91.2409,22800.0
2020-06-01 14:00:00,94.54,94.75,94.37,94.67,27709.0,91.2313,91.4339,91.0672,91.3567,27709.0
2020-06-01 14:30:00,94.68,94.94,94.49,94.59,48407.0,91.3664,91.6173,91.183,91.2795,48407.0
2020-06-01 15:00:00,94.6,94.81,94.59,94.6,46957.0,91.2892,91.4918,91.2795,91.2892,46957.0
2020-06-01 15:30:00,94.62,94.73,94.26,94.37,180575.0,91.3085,91.4146,90.9611,91.0672,180575.0
2020-06-02 09:30:00,94.75,95.22,94.02,94.75,45805.0,91.4339,91.8875,90.7295,91.4339,45805.0
2020-06-02 10:00:00,94.68,95.23,94.57,95.19,28959.0,91.3664,91.8971,91.2602,91.8585,28959.0
2020-06-02 10:30:00,95.23,95.56,95.23,95.43,26654.0,91.8971,92.2156,91.8971,92.0901,26654.0
2020-06-02 11:00:00,95.44,95.47,94.78,94.99,31717.0,92.0998,92.1287,91.4629,91.6655,31717.0
2020-06-02 11:30:00,95.02,95.51,95.02,95.27,27404.0,91.6945,92.1673,91.6945,91.9357,27404.0
2020-06-02 12:00:00,95.2,95.33,95.07,95.09,17110.0,91.8682,91.9936,91.7427,91.762,17110.0
2020-06-02 12:30:00,95.12,95.3,94.96,95.17,34778.0,91.791,91.9647,91.6366,91.8392,34778.0
2020-06-02 13:00:00,95.17,95.22,95.11,95.16,20325.0,91.8392,91.8875,91.7813,91.8296,20325.0
2020-06-02 13:30:00,95.17,95.18,94.87,94.92,26497.0,91.8392,91.8489,91.5497,91.598,26497.0
2020-06-02 14:00:00,94.94,95.0,94.47,94.5,65811.0,91.6173,91.6752,91.1637,91.1927,65811.0
2020-06-02 14:30:00,94.51,94.67,94.41,94.65,57917.0,91.2023,91.3567,91.1058,91.3374,57917.0
2020-06-02 15:00:00,94.67,94.98,94.48,94.56,55595.0,91.3567,91.6559,91.1734,91.2506,55595.0
2020-06-02 15:30:00,94.58,94.83,94.49,94.76,92293.0,91.2699,91.5111,91.183,91.4436,92293.0
2020-06-03 09:30:00,95.65,95.91,94.83,95.8,47581.0,92.3024,92.5533,91.5111,92.4472,47581.0
2020-06-03 10:00:00,95.82,95.84,95.34,95.38,31375.0,92.4665,92.4858,92.0033,92.0419,31375.0
2020-06-03 10:30:00,95.35,96.05,95.34,95.98,24527.0,92.0129,92.6884,92.0033,92.6209,24527.0
2020-06-03 11:00:00,95.94,95.94,95.38,95.5,52556.0,92.5823,92.5823,92.0419,92.1577,52556.0
2020-06-03 11:30:00,95.54,95.6,95.33,95.47,31658.0,92.1963,92.2542,91.9936,92.1287,31658.0
2020-06-03 12:00:00,95.44,95.48,95.27,95.39,31336.0,92.0998,92.1384,91.9357,92.0515,31336.0
2020-06-03 12:30:00,95.44,95.55,95.17,95.23,76933.0,92.0998,92.2059,91.8392,91.8971,76933.0
2020-06-03 13:00:00,95.25,95.27,94.94,95.0,36440.0,91.9164,91.9357,91.6173,91.6752,36440.0
2020-06-03 13:30:00,95.02,95.31,94.89,94.92,33434.0,91.6945,91.9743,91.569,91.598,33434.0
2020-06-03 14:00:00,94.94,95.05,94.89,94.95,28098.0,91.6173,91.7234,91.569,91.6269,28098.0
2020-06-03 14:30:00,94.95,95.04,94.87,94.94,32639.0,91.6269,91.7138,91.5497,91.6173,32639.0
2020-06-03 15:00:00,94.91,95.1,94.86,95.04,80385.0,91.5883,91.7717,91.5401,91.7138,80385.0
2020-06-03 15:30:00,95.04,95.34,94.89,94.98,83107.0,91.7138,92.0033,91.569,91.6559,83107.0
2020-06-04 09:30:00,94.48,95.01,94.0,94.81,57884.0,91.1734,91.6848,90.7102,91.4918,57884.0
2020-06-04 10:00:00,94.79,94.79,94.08,94.39,25238.0,91.4725,91.4725,90.7874,91.0865,25238.0
2020-06-04 10:30:00,94.37,94.6,94.04,94.04,43683.0,91.0672,91.2892,90.7488,90.7488,43683.0
2020-06-04 11:00:00,94.05,94.06,93.47,93.5,49052.0,90.7584,90.7681,90.1987,90.2277,49052.0
2020-06-04 11:30:00,93.5,94.03,93.49,93.97,44215.0,90.2277,90.7391,90.218,90.6812,44215.0
2020-06-04 12:00:00,93.96,94.45,93.72,94.41,29205.0,90.6716,91.1444,90.44,91.1058,29205.0
2020-06-04 12:30:00,94.42,94.52,94.25,94.26,17113.0,91.1155,91.212,90.9514,90.9611,17113.0
2020-06-04 13:00:00,94.23,94.56,94.2,94.36,16117.0,90.9321,91.2506,90.9032,91.0576,16117.0
2020-06-04 13:30:00,94.34,94.63,94.34,94.47,20562.0,91.0383,91.3181,91.0383,91.1637,20562.0
2020-06-04 14:00:00,94.44,94.44,94.04,94.04,24642.0,91.1348,91.1348,90.7488,90.7488,24642.0
2020-06-04 14:30:00,94.04,94.06,93.8,93.8,19936.0,90.7488,90.7681,90.5172,90.5172,19936.0
2020-06-04 15:00:00,93.79,93.86,93.39,93.48,51945.0,90.5075,90.5751,90.1215,90.2084,51945.0
2020-06-04 15:30:00,93.49,93.79,93.44,93.65,171684.0,90.218,90.5075,90.1698,90.3724,171684.0
2020-06-05 09:30:00,95.0,95.4,94.24,95.2,63251.0,91.6752,92.0612,90.9418,91.8682,63251.0
2020-06-05 10:00:00,95.2,96.12,95.02,95.74,60506.0,91.8682,92.756,91.6945,92.3893,60506.0
2020-06-05 10:30:00,95.77,96.57,95.77,96.56,21112.0,92.4182,93.1903,92.4182,93.1806,21112.0
2020-06-05 11:00:00,96.55,97.13,96.43,97.12,41752.0,93.171,93.7307,93.0552,93.721,41752.0
2020-06-05 11:30:00,97.13,97.47,96.98,97.45,36172.0,93.7307,94.0588,93.5859,94.0395,36172.0
2020-06-05 12:00:00,97.43,97.86,97.4,97.79,44347.0,94.0202,94.4351,93.9912,94.3676,44347.0
2020-06-05 12:30:00,97.81,98.17,97.79,97.87,71321.0,94.3869,94.7343,94.3676,94.4448,71321.0
2020-06-05 13:00:00,97.88,98.08,97.86,98.03,32110.0,94.4544,94.6474,94.4351,94.5992,32110.0
2020-06-05 13:30:00,98.02,98.05,97.85,97.97,59338.0,94.5895,94.6185,94.4255,94.5413,59338.0
2020-06-05 14:00:00,97.97,98.11,97.95,98.0,54296.0,94.5413,94.6764,94.522,94.5702,54296.0
2020-06-05 14:30:00,98.02,98.09,97.71,97.71,41586.0,94.5895,94.6571,94.2904,94.2904,41586.0
2020-06-05 15:00:00,97.76,98.16,97.75,98.14,64177.0,94.3386,94.7246,94.329,94.7053,64177.0
2020-06-05 15:30:00,98.11,98.36,97.65,98.24,276409.0,94.6764,94.9176,94.2325,94.8018,276409.0
2020-06-08 09:30:00,97.67,98.28,97.42,97.98,64547.0,94.2518,94.8404,94.0105,94.5509,64547.0
2020-06-08 10:00:00,97.98,98.01,96.99,97.24,113132.0,94.5509,94.5799,93.5956,93.8368,113132.0
2020-06-08 10:30:00,97.29,97.46,96.84,96.91,48533.0,93.8851,94.0491,93.4508,93.5184,48533.0
2020-06-08 11:00:00,96.92,97.07,96.59,96.73,69155.0,93.528,93.6728,93.2096,93.3447,69155.0
2020-06-08 11:30:00,96.71,96.73,96.34,96.35,41218.0,93.3254,93.3447,92.9683,92.978,41218.0
2020-06-08 12:00:00,96.34,96.63,96.19,96.48,40065.0,92.9683,93.2482,92.8235,93.1034,40065.0
2020-06-08 12:30:00,96.48,96.52,96.05,96.05,24013.0,93.1034,93.142,92.6884,92.6884,24013.0
2020-06-08 13:00:00,96.06,96.65,95.85,96.59,31620.0,92.6981,93.2675,92.4954,93.2096,31620.0
2020-06-08 13:30:00,96.57,96.88,96.37,96.87,29568.0,93.1903,93.4894,92.9973,93.4798,29568.0
2020-06-08 14:00:00,96.87,97.15,96.82,97.13,31489.0,93.4798,93.75,93.4315,93.7307,31489.0
2020-06-08 14:30:00,97.09,97.36,97.09,97.3,38175.0,93.6921,93.9526,93.6921,93.8947,38175.0
2020-06-08 15:00:00,97.28,97.32,96.74,96.77,50677.0,93.8754,93.914,93.3543,93.3833,50677.0
2020-06-08 15:30:00,96.77,96.77,96.24,96.32,355430.0,93.3833,93.3833,92.8718,92.949,355430.0
2020-06-09 09:30:00,95.49,95.49,94.0,94.0,68593.0,92.148,92.148,90.7102,90.7102,68593.0
2020-06-09 10:00:00,94.04,95.05,94.04,94.96,45940.0,90.7488,91.7234,90.7488,91.6366,45940.0
2020-06-09 10:30:00,95.01,95.25,94.55,95.18,58839.0,91.6848,91.9164,91.2409,91.8489,58839.0
2020-06-09 11:00:00,95.14,95.28,94.9,95.07,64798.0,91.8103,91.9454,91.5787,91.7427,64798.0
2020-06-09 11:30:00,95.13,95.28,94.36,94.7,95068.0,91.8006,91.9454,91.0576,91.3857,95068.0
2020-06-09 12:00:00,94.7,95.0,94.62,95.0,37917.0,91.3857,91.6752,91.3085,91.6752,37917.0
2020-06-09 12:30:00,94.98,95.0,94.42,94.45,99996.0,91.6559,91.6752,91.1155,91.1444,99996.0
2020-06-09 13:00:00,94.42,94.76,94.36,94.54,139149.0,91.1155,91.4436,91.0576,91.2313,139149.0
2020-06-09 13:30:00,94.56,94.91,94.39,94.73,125336.0,91.2506,91.5883,91.0865,91.4146,125336.0
2020-06-09 14:00:00,94.73,94.83,94.31,94.81,134071.0,91.4146,91.5111,91.0093,91.4918,134071.0
2020-06-09 14:30:00,94.8,95.24,94.8,95.11,97570.0,91.4822,91.9068,91.4822,91.7813,97570.0
2020-06-09 15:00:00,95.13,95.33,94.99,94.99,101117.0,91.8006,91.9936,91.6655,91.6655,101117.0
2020-06-09 15:30:00,95.01,95.23,94.75,94.79,210940.0,91.6848,91.8971,91.4339,91.4725,210940.0
2020-06-10 09:30:00,95.19,95.19,94.43,94.76,51187.0,91.8585,91.8585,91.1251,91.4436,51187.0
2020-06-10 10:00:00,94.78,94.92,94.43,94.56,30000.0,91.4629,91.598,91.1251,91.2506,30000.0
2020-06-10 10:30:00,94.59,94.82,94.06,94.21,18398.0,91.2795,91.5015,90.7681,90.9128,18398.0
2020-06-10 11:00:00,94.22,94.61,94.15,94.45,16919.0,90.9225,91.2988,90.8549,91.1444,16919.0
2020-06-10 11:30:00,94.44,94.58,94.15,94.16,26700.0,91.1348,91.2699,90.8549,90.8646,26700.0
2020-06-10 12:00:00,94.16,94.33,94.13,94.26,10841.0,90.8646,91.0286,90.8356,90.9611,10841.0
2020-06-10 12:30:00,94.29,94.34,94.18,94.32,13603.0,90.99,91.0383,90.8839,91.019,13603.0
2020-06-10 13:00:00,94.27,94.3,94.18,94.26,18320.0,90.9707,90.9997,90.8839,90.9611,18320.0
2020-06-10 13:30:00,94.28,94.4,94.28,94.3,10619.0,90.9804,91.0962,90.9804,90.9997,10619.0
2020-06-10 14:00:00,94.46,95.02,94.27,94.95,27738.0,91.1541,91.6945,90.9707,91.6269,27738.0
2020-06-10 14:30:00,94.94,95.19,94.54,94.77,37830.0,91.6173,91.8585,91.2313,91.4532,37830.0
2020-06-10 15:00:00,94.7,95.41,94.56,95.39,34602.0,91.3857,92.0708,91.2506,92.0515,34602.0
2020-06-10 15:30:00,95.43,95.43,94.85,94.85,141022.0,92.0901,92.0901,91.5304,91.5304,141022.0
2020-06-11 09:30:00,92.22,93.21,92.22,92.69,42855.0,88.9925,89.9478,88.9925,89.446,42855.0
2020-06-11 10:00:00,92.72,92.81,92.09,92.15,35765.0,89.475,89.5618,88.867,88.9249,35765.0
2020-06-11 10:30:00,92.17,92.45,91.98,92.1,23441.0,88.9442,89.2144,88.7609,88.8767,23441.0
2020-06-11 11:00:00,92.1,92.29,91.84,91.92,24109.0,88.8767,89.06,88.6258,88.703,24109.0
2020-06-11 11:30:00,91.91,91.93,91.01,91.14,38259.0,88.6933,88.7126,87.8248,87.9503,38259.0
2020-06-11 12:00:00,91.1,91.1,90.49,90.55,27442.0,87.9117,87.9117,87.323,87.3809,27442.0
2020-06-11 12:30:00,90.57,90.65,89.72,89.84,39747.0,87.4002,87.4774,86.58,86.6958,39747.0
2020-06-11 13:00:00,89.91,90.28,89.73,89.87,36970.0,86.7633,87.1204,86.5896,86.7247,36970.0
2020-06-11 13:30:00,89.87,90.04,89.53,90.01,27710.0,86.7247,86.8888,86.3966,86.8598,27710.0
2020-06-11 14:00:00,89.88,89.95,89.53,89.93,26924.0,86.7344,86.8019,86.3966,86.7826,26924.0
2020-06-11 14:30:00,89.92,89.93,89.55,89.71,47845.0,86.773,86.7826,86.4159,86.5703,47845.0
2020-06-11 15:00:00,89.68,90.16,89.58,89.68,60323.0,86.5414,87.0046,86.4449,86.5414,60323.0
2020-06-11 15:30:00,89.65,89.85,89.3,89.42,161228.0,86.5124,86.7054,86.1747,86.2905,161228.0
2020-06-12 09:30:00,91.01,91.91,90.81,90.96,170578.0,87.8248,88.6933,87.6318,87.7766,170578.0
2020-06-12 10:00:00,90.95,91.29,90.69,90.7,38608.0,87.7669,88.095,87.516,87.5257,38608.0
2020-06-12 10:30:00,90.66,90.77,90.0,90.0,56892.0,87.4871,87.5932,86.8502,86.8502,56892.0
2020-06-12 11:00:00,90.02,90.11,89.31,89.66,63376.0,86.8695,86.9563,86.1843,86.5221,63376.0
2020-06-12 11:30:00,89.64,90.45,89.42,90.4,37904.0,86.5028,87.2844,86.2905,87.2362,37904.0
2020-06-12 12:00:00,90.42,90.54,89.95,90.05,30673.0,87.2555,87.3713,86.8019,86.8984,30673.0
2020-06-12 12:30:00,90.02,90.02,89.66,89.9,14885.0,86.8695,86.8695,86.5221,86.7537,14885.0
2020-06-12 13:00:00,89.93,89.94,89.02,89.12,19000.0,86.7826,86.7923,85.9045,86.001,19000.0
2020-06-12 13:30:00,89.15,89.17,88.35,88.49,36361.0,86.0299,86.0492,85.2579,85.393,36361.0
2020-06-12 14:00:00,88.5,89.34,88.44,89.34,54247.0,85.4027,86.2133,85.3448,86.2133,54247.0
2020-06-12 14:30:00,89.31,89.57,89.15,89.38,29504.0,86.1843,86.4352,86.0299,86.2519,29504.0
2020-06-12 15:00:00,89.43,89.9,89.19,89.25,38302.0,86.3001,86.7537,86.0685,86.1264,38302.0
2020-06-12 15:30:00,89.25,90.24,89.13,90.21,182531.0,86.1264,87.0818,86.0106,87.0528,182531.0
2020-06-15 09:30:00,88.62,88.92,87.23,88.63,63329.0,85.5185,85.808,84.1771,85.5281,63329.0
2020-06-15 10:00:00,88.45,89.21,88.42,88.83,27445.0,85.3544,86.0878,85.3255,85.7211,27445.0
2020-06-15 10:30:00,88.83,89.4,88.66,89.03,18974.0,85.7211,86.2712,85.5571,85.9141,18974.0
2020-06-15 11:00:00,88.99,89.7,88.93,89.64,26313.0,85.8755,86.5607,85.8176,86.5028,26313.0
2020-06-15 11:30:00,89.72,89.72,89.23,89.61,30762.0,86.58,86.58,86.1071,86.4738,30762.0
2020-06-15 12:00:00,89.59,89.94,89.56,89.81,21833.0,86.4545,86.7923,86.4256,86.6668,21833.0
2020-06-15 12:30:00,89.82,89.97,89.6,89.97,26750.0,86.6765,86.8212,86.4642,86.8212,26750.0
2020-06-15 13:00:00,89.95,90.45,89.93,90.25,59255.0,86.8019,87.2844,86.7826,87.0914,59255.0
2020-06-15 13:30:00,90.23,90.88,89.95,90.71,56834.0,87.0721,87.6994,86.8019,87.5353,56834.0
2020-06-15 14:00:00,90.62,91.78,90.62,91.62,26210.0,87.4485,88.5679,87.4485,88.4135,26210.0
2020-06-15 14:30:00,91.65,91.73,91.1,91.22,14389.0,88.4424,88.5196,87.9117,88.0275,14389.0
2020-06-15 15:00:00,91.23,91.4,90.75,90.76,27019.0,88.0371,88.2012,87.5739,87.5836,27019.0
2020-06-15 15:30:00,90.77,91.41,90.54,91.4,86713.0,87.5932,88.2108,87.3713,88.2012,86713.0
2020-06-16 09:30:00,93.42,93.68,92.89,93.12,43646.0,90.1505,90.4014,89.639,89.861,43646.0
2020-06-16 10:00:00,93.13,93.8,92.85,93.8,29613.0,89.8706,90.5172,89.6004,90.5172,29613.0
2020-06-16 10:30:00,93.78,93.99,92.43,92.46,37258.0,90.4979,90.7005,89.1951,89.2241,37258.0
2020-06-16 11:00:00,92.31,93.13,91.93,93.07,29153.0,89.0793,89.8706,88.7126,89.8127,29153.0
2020-06-16 11:30:00,93.05,93.32,92.58,92.58,18815.0,89.7934,90.054,89.3399,89.3399,18815.0
2020-06-16 12:00:00,92.62,92.68,92.13,92.26,33160.0,89.3785,89.4364,88.9056,89.0311,33160.0
2020-06-16 12:30:00,92.28,92.95,92.28,92.87,20985.0,89.0504,89.6969,89.0504,89.6197,20985.0
2020-06-16 13:00:00,92.9,93.02,92.72,92.76,9915.0,89.6487,89.7645,89.475,89.5136,9915.0
2020-06-16 13:30:00,92.78,92.78,92.4,92.56,7844.0,89.5329,89.5329,89.1662,89.3206,7844.0
2020-06-16 14:00:00,92.53,92.84,92.42,92.66,16552.0,89.2916,89.5908,89.1855,89.4171,16552.0
2020-06-16 14:30:00,92.73,92.88,92.61,92.78,7107.0,89.4846,89.6294,89.3688,89.5329,7107.0
2020-06-16 15:00:00,92.79,92.8,92.06,92.44,21520.0,89.5425,89.5522,88.8381,89.2048,21520.0
2020-06-16 15:30:00,92.37,92.58,91.76,92.29,98777.0,89.1372,89.3399,88.5486,89.06,98777.0
2020-06-17 09:30:00,92.84,92.91,92.0,92.41,41900.0,89.5908,89.6583,88.7802,89.1758,41900.0
2020-06-17 10:00:00,92.37,92.38,91.48,91.51,33446.0,89.1372,89.1469,88.2784,88.3073,33446.0
2020-06-17 10:30:00,91.46,91.98,91.38,91.81,22657.0,88.2591,88.7609,88.1819,88.5968,22657.0
2020-06-17 11:00:00,91.86,92.13,91.68,92.0,24452.0,88.6451,88.9056,88.4714,88.7802,24452.0
2020-06-17 11:30:00,92.0,92.07,91.71,91.94,15244.0,88.7802,88.8477,88.5003,88.7223,15244.0
2020-06-17 12:00:00,92.08,92.08,91.72,91.94,6932.0,88.8574,88.8574,88.51,88.7223,6932.0
2020-06-17 12:30:00,91.93,91.99,91.77,91.9,62353.0,88.7126,88.7705,88.5582,88.6837,62353.0
2020-06-17 13:00:00,92.05,92.24,91.93,91.97,21935.0,88.8284,89.0118,88.7126,88.7512,21935.0
2020-06-17 13:30:00,91.99,92.03,91.94,91.99,23455.0,88.7705,88.8091,88.7223,88.7705,23455.0
2020-06-17 14:00:00,91.93,92.0,91.83,91.96,24624.0,88.7126,88.7802,88.6161,88.7416,24624.0
2020-06-17 14:30:00,91.97,92.02,91.89,91.9,26310.0,88.7512,88.7995,88.674,88.6837,26310.0
2020-06-17 15:00:00,91.78,91.86,91.53,91.58,11644.0,88.5679,88.6451,88.3266,88.3749,11644.0
2020-06-17 15:30:00,91.53,91.87,91.36,91.76,116688.0,88.3266,88.6547,88.1626,88.5486,116688.0
2020-06-18 09:30:00,91.56,91.94,91.14,91.75,18225.0,88.3556,88.7223,87.9503,88.5389,18225.0
2020-06-18 10:00:00,91.74,92.02,91.46,91.55,29801.0,88.5293,88.7995,88.2591,88.3459,29801.0
2020-06-18 10:30:00,91.6,92.25,91.5,92.1,44896.0,88.3942,89.0214,88.2977,88.8767,44896.0
2020-06-18 11:00:00,92.16,92.23,92.01,92.01,52129.0,88.9346,89.0021,88.7898,88.7898,52129.0
2020-06-18 11:30:00,92.01,92.13,91.55,91.55,72066.0,88.7898,88.9056,88.3459,88.3459,72066.0
2020-06-18 12:00:00,91.56,91.63,91.38,91.62,31539.0,88.3556,88.4231,88.1819,88.4135,31539.0
2020-06-18 12:30:00,91.59,91.59,91.3,91.45,16845.0,88.3845,88.3845,88.1047,88.2494,16845.0
2020-06-18 13:00:00,91.46,91.56,91.39,91.43,11152.0,88.2591,88.3556,88.1915,88.2301,11152.0
2020-06-18 13:30:00,91.4,91.54,91.38,91.5,15354.0,88.2012,88.3363,88.1819,88.2977,15354.0
2020-06-18 14:00:00,91.49,91.72,91.32,91.69,18258.0,88.288,88.51,88.124,88.481,18258.0
2020-06-18 14:30:00,91.72,91.75,91.59,91.6,19927.0,88.51,88.5389,88.3845,88.3942,19927.0
2020-06-18 15:00:00,91.55,91.71,91.43,91.5,26175.0,88.3459,88.5003,88.2301,88.2977,26175.0
2020-06-18 15:30:00,91.45,91.53,90.94,91.1,105679.0,88.2494,88.3266,87.7573,87.9117,105679.0
2020-06-19 09:30:00,92.01,92.17,91.29,91.44,68061.0,88.7898,88.9442,88.095,88.2398,68061.0
2020-06-19 10:00:00,91.45,92.24,91.38,92.23,51938.0,88.2494,89.0118,88.1819,89.0021,51938.0
2020-06-19 10:30:00,92.21,92.55,92.13,92.18,32696.0,88.9828,89.3109,88.9056,88.9539,32696.0
2020-06-19 11:00:00,92.19,92.52,92.17,92.22,21964.0,88.9635,89.282,88.9442,88.9925,21964.0
2020-06-19 11:30:00,92.21,92.21,91.71,91.72,13105.0,88.9828,88.9828,88.5003,88.51,13105.0
2020-06-19 12:00:00,91.7,91.76,90.9,91.39,33253.0,88.4907,88.5486,87.7187,88.1915,33253.0
2020-06-19 12:30:00,91.39,91.58,91.31,91.58,24053.0,88.1915,88.3749,88.1143,88.3749,24053.0
2020-06-19 13:00:00,91.61,91.64,91.32,91.42,24296.0,88.4038,88.4328,88.124,88.2205,24296.0
2020-06-19 13:30:00,91.41,91.44,90.9,90.99,29926.0,88.2108,88.2398,87.7187,87.8055,29926.0
2020-06-19 14:00:00,91.03,91.14,90.65,90.71,23227.0,87.8441,87.9503,87.4774,87.5353,23227.0
2020-06-19 14:30:00,90.72,91.13,90.67,91.09,18896.0,87.545,87.9406,87.4967,87.902,18896.0
2020-06-19 15:00:00,91.08,91.38,91.07,91.26,32743.0,87.8924,88.1819,87.8827,88.0661,32743.0
2020-06-19 15:30:00,91.25,91.28,90.09,90.23,228464.0,88.0564,88.0854,86.937,87.0721,228464.0
2020-06-22 09:30:00,89.98,90.57,89.61,90.57,38489.0,86.8309,87.4002,86.4738,87.4002,38489.0
2020-06-22 10:00:00,90.54,90.93,90.54,90.85,26743.0,87.3713,87.7476,87.3713,87.6704,26743.0
2020-06-22 10:30:00,90.84,90.85,90.55,90.59,26889.0,87.6608,87.6704,87.3809,87.4195,26889.0
2020-06-22 11:00:00,90.59,91.03,90.54,90.87,19544.0,87.4195,87.8441,87.3713,87.6897,19544.0
2020-06-22 11:30:00,90.86,91.33,90.78,91.28,22543.0,87.6801,88.1336,87.6029,88.0854,22543.0
2020-06-22 12:00:00,91.26,91.45,91.21,91.31,11374.0,88.0661,88.2494,88.0178,88.1143,11374.0
2020-06-22 12:30:00,91.29,91.43,91.18,91.2,12629.0,88.095,88.2301,87.9889,88.0082,12629.0
2020-06-22 13:00:00,91.24,91.3,90.99,90.99,15169.0,88.0468,88.1047,87.8055,87.8055,15169.0
2020-06-22 13:30:00,91.02,91.06,90.84,90.85,17012.0,87.8345,87.8731,87.6608,87.6704,17012.0
2020-06-22 14:00:00,90.86,90.87,90.64,90.84,22048.0,87.6801,87.6897,87.4678,87.6608,22048.0
2020-06-22 14:30:00,90.84,91.19,90.84,91.13,17618.0,87.6608,87.9985,87.6608,87.9406,17618.0
2020-06-22 15:00:00,91.14,91.17,90.69,90.75,18342.0,87.9503,87.9792,87.516,87.5739,18342.0
2020-06-22 15:30:00,90.77,91.17,90.68,91.07,98639.0,87.5932,87.9792,87.5064,87.8827,98639.0
2020-06-23 09:30:00,91.76,92.1,91.58,91.91,34449.0,88.5486,88.8767,88.3749,88.6933,34449.0
2020-06-23 10:00:00,91.83,92.04,91.75,91.96,21072.0,88.6161,88.8188,88.5389,88.7416,21072.0
2020-06-23 10:30:00,91.93,92.01,91.03,91.18,38801.0,88.7126,88.7898,87.8441,87.9889,38801.0
2020-06-23 11:00:00,91.14,91.72,91.01,91.59,59141.0,87.9503,88.51,87.8248,88.3845,59141.0
2020-06-23 11:30:00,91.61,91.64,91.37,91.43,15448.0,88.4038,88.4328,88.1722,88.2301,15448.0
2020-06-23 12:00:00,91.47,91.51,91.32,91.44,24928.0,88.2687,88.3073,88.124,88.2398,24928.0
2020-06-23 12:30:00,91.46,91.74,91.44,91.74,18880.0,88.2591,88.5293,88.2398,88.5293,18880.0
2020-06-23 13:00:00,91.74,91.99,91.71,91.96,11604.0,88.5293,88.7705,88.5003,88.7416,11604.0
2020-06-23 13:30:00,91.96,92.08,91.81,91.98,19750.0,88.7416,88.8574,88.5968,88.7609,19750.0
2020-06-23 14:00:00,91.96,92.16,91.95,91.98,24112.0,88.7416,88.9346,88.7319,88.7609,24112.0
2020-06-23 14:30:00,91.98,92.04,91.72,91.9,22593.0,88.7609,88.8188,88.51,88.6837,22593.0
2020-06-23 15:00:00,91.9,92.01,91.87,91.9,46888.0,88.6837,88.7898,88.6547,88.6837,46888.0
2020-06-23 15:30:00,91.92,91.93,91.52,91.62,119989.0,88.703,88.7126,88.317,88.4135,119989.0
2020-06-24 09:30:00,91.04,91.07,90.11,90.22,21701.0,87.8538,87.8827,86.9563,87.0625,21701.0
2020-06-24 10:00:00,90.27,90.27,89.74,90.03,40334.0,87.1107,87.1107,86.5993,86.8791,40334.0
2020-06-24 10:30:00,90.04,90.14,89.64,89.87,21311.0,86.8888,86.9853,86.5028,86.7247,21311.0
2020-06-24 11:00:00,89.87,90.07,89.61,89.76,30841.0,86.7247,86.9177,86.4738,86.6186,30841.0
2020-06-24 11:30:00,89.79,89.79,89.19,89.42,37865.0,86.6475,86.6475,86.0685,86.2905,37865.0
2020-06-24 12:00:00,89.46,89.64,89.15,89.44,33113.0,86.3291,86.5028,86.0299,86.3098,33113.0
2020-06-24 12:30:00,89.44,89.95,89.43,89.89,16914.0,86.3098,86.8019,86.3001,86.744,16914.0
2020-06-24 13:00:00,89.92,90.01,89.6,89.63,15728.0,86.773,86.8598,86.4642,86.4931,15728.0
2020-06-24 13:30:00,89.59,89.81,89.48,89.64,24092.0,86.4545,86.6668,86.3484,86.5028,24092.0
2020-06-24 14:00:00,89.67,90.04,89.56,90.0,40621.0,86.5317,86.8888,86.4256,86.8502,40621.0
2020-06-24 14:30:00,89.99,90.12,89.9,89.95,28921.0,86.8405,86.966,86.7537,86.8019,28921.0
2020-06-24 15:00:00,89.97,90.11,89.62,89.62,58244.0,86.8212,86.9563,86.4835,86.4835,58244.0
2020-06-24 15:30:00,89.6,89.82,89.24,89.31,115782.0,86.4642,86.6765,86.1168,86.1843,115782.0
2020-06-25 09:30:00,88.87,89.43,88.21,88.63,69171.0,85.7597,86.3001,85.1228,85.5281,69171.0
2020-06-25 10:00:00,88.66,89.15,88.5,89.09,56710.0,85.5571,86.0299,85.4027,85.972,56710.0
2020-06-25 10:30:00,89.18,89.43,89.12,89.26,31258.0,86.0589,86.3001,86.001,86.1361,31258.0
2020-06-25 11:00:00,89.23,89.45,88.99,89.43,17842.0,86.1071,86.3194,85.8755,86.3001,17842.0
2020-06-25 11:30:00,89.36,89.42,89.21,89.41,34571.0,86.2326,86.2905,86.0878,86.2808,34571.0
2020-06-25 12:00:00,89.41,89.61,89.38,89.43,17715.0,86.2808,86.4738,86.2519,86.3001,17715.0
2020-06-25 12:30:00,89.43,89.91,89.33,89.7,30123.0,86.3001,86.7633,86.2036,86.5607,30123.0
2020-06-25 13:00:00,89.74,89.97,89.68,89.95,19214.0,86.5993,86.8212,86.5414,86.8019,19214.0
2020-06-25 13:30:00,89.95,90.26,89.92,90.26,40823.0,86.8019,87.1011,86.773,87.1011,40823.0
2020-06-25 14:00:00,90.25,90.44,90.23,90.31,60829.0,87.0914,87.2748,87.0721,87.1493,60829.0
2020-06-25 14:30:00,90.29,90.42,90.0,90.38,32554.0,87.13,87.2555,86.8502,87.2169,32554.0
2020-06-25 15:00:00,90.34,91.04,90.34,91.0,49846.0,87.1783,87.8538,87.1783,87.8152,49846.0
2020-06-25 15:30:00,90.99,91.38,90.91,91.27,154591.0,87.8055,88.1819,87.7283,88.0757,154591.0
2020-06-26 09:30:00,91.15,91.86,90.99,91.6,21609.0,87.9599,88.6451,87.8055,88.3942,21609.0
2020-06-26 10:00:00,91.65,91.94,91.11,91.22,23137.0,88.4424,88.7223,87.9213,88.0275,23137.0
2020-06-26 10:30:00,91.16,91.19,90.4,90.61,24771.0,87.9696,87.9985,87.2362,87.4388,24771.0
2020-06-26 11:00:00,90.73,91.02,90.65,90.65,10152.0,87.5546,87.8345,87.4774,87.4774,10152.0
2020-06-26 11:30:00,90.78,91.1,90.66,91.06,7818.0,87.6029,87.9117,87.4871,87.8731,7818.0
2020-06-26 12:00:00,91.11,91.23,90.6,90.76,11370.0,87.9213,88.0371,87.4292,87.5836,11370.0
2020-06-26 12:30:00,90.77,90.81,90.66,90.7,15521.0,87.5932,87.6318,87.4871,87.5257,15521.0
2020-06-26 13:00:00,90.7,90.92,90.65,90.91,10976.0,87.5257,87.738,87.4774,87.7283,10976.0
2020-06-26 13:30:00,90.85,90.93,90.7,90.71,11314.0,87.6704,87.7476,87.5257,87.5353,11314.0
2020-06-26 14:00:00,90.71,90.74,90.55,90.63,12267.0,87.5353,87.5643,87.3809,87.4581,12267.0
2020-06-26 14:30:00,90.63,90.94,90.5,90.65,17618.0,87.4581,87.7573,87.3327,87.4774,17618.0
2020-06-26 15:00:00,90.66,90.88,90.58,90.71,35094.0,87.4871,87.6994,87.4099,87.5353,35094.0
2020-06-26 15:30:00,90.7,91.0,90.51,90.59,103180.0,87.5257,87.8152,87.3423,87.4195,103180.0
2020-06-29 09:30:00,91.53,91.69,90.32,90.65,23530.0,88.3266,88.481,87.159,87.4774,23530.0
2020-06-29 10:00:00,90.52,91.35,90.48,91.2,17291.0,87.352,88.1529,87.3134,88.0082,17291.0
2020-06-29 10:30:00,91.21,91.44,91.12,91.3,14975.0,88.0178,88.2398,87.931,88.1047,14975.0
2020-06-29 11:00:00,91.33,91.86,91.2,91.78,17781.0,88.1336,88.6451,88.0082,88.5679,17781.0
2020-06-29 11:30:00,91.81,91.82,91.56,91.64,12572.0,88.5968,88.6065,88.3556,88.4328,12572.0
2020-06-29 12:00:00,91.6,91.78,91.57,91.64,12280.0,88.3942,88.5679,88.3652,88.4328,12280.0
2020-06-29 12:30:00,91.62,91.74,91.48,91.58,37329.0,88.4135,88.5293,88.2784,88.3749,37329.0
2020-06-29 13:00:00,91.58,91.58,91.17,91.31,27228.0,88.3749,88.3749,87.9792,88.1143,27228.0
2020-06-29 13:30:00,91.38,91.67,91.29,91.61,10019.0,88.1819,88.4617,88.095,88.4038,10019.0
2020-06-29 14:00:00,91.59,91.71,91.35,91.35,11734.0,88.3845,88.5003,88.1529,88.1529,11734.0
2020-06-29 14:30:00,91.36,91.48,91.29,91.46,23625.0,88.1626,88.2784,88.095,88.2591,23625.0
2020-06-29 15:00:00,91.46,91.68,91.33,91.6,28144.0,88.2591,88.4714,88.1336,88.3942,28144.0
2020-06-29 15:30:00,91.63,91.99,91.46,91.99,115148.0,88.4231,88.7705,88.2591,88.7705,115148.0
2020-06-30 09:30:00,92.02,92.42,91.71,91.83,24591.0,88.7995,89.1855,88.5003,88.6161,24591.0
2020-06-30 10:00:00,91.92,92.39,91.83,92.35,22928.0,88.703,89.1565,88.6161,89.1179,22928.0
2020-06-30 10:30:00,92.38,92.71,92.37,92.61,22080.0,89.1469,89.4653,89.1372,89.3688,22080.0
2020-06-30 11:00:00,92.59,92.88,92.55,92.66,17370.0,89.3495,89.6294,89.3109,89.4171,17370.0
2020-06-30 11:30:00,92.61,92.64,92.46,92.62,19136.0,89.3688,89.3978,89.2241,89.3785,19136.0
2020-06-30 12:00:00,92.62,92.91,92.57,92.88,11216.0,89.3785,89.6583,89.3302,89.6294,11216.0
2020-06-30 12:30:00,92.88,93.25,92.81,93.13,27153.0,89.6294,89.9864,89.5618,89.8706,27153.0
2020-06-30 13:00:00,93.21,93.21,93.07,93.12,20427.0,89.9478,89.9478,89.8127,89.861,20427.0
2020-06-30 13:30:00,93.11,93.27,92.94,93.24,18500.0,89.8513,90.0057,89.6873,89.9768,18500.0
2020-06-30 14:00:00,93.23,93.34,93.11,93.16,17087.0,89.9671,90.0733,89.8513,89.8996,17087.0
2020-06-30 14:30:00,93.19,93.49,93.16,93.27,22613.0,89.9285,90.218,89.8996,90.0057,22613.0
2020-06-30 15:00:00,93.33,93.36,93.02,93.27,37248.0,90.0636,90.0926,89.7645,90.0057,37248.0
2020-06-30 15:30:00,93.23,94.15,93.23,93.79,275476.0,89.9671,90.8549,89.9671,90.5075,275476.0
2020-07-01 09:30:00,94.04,94.4,93.44,93.67,57927.0,90.7488,91.0962,90.1698,90.3917,57927.0
2020-07-01 10:00:00,93.74,94.17,93.56,93.95,29061.0,90.4593,90.8742,90.2856,90.6619,29061.0
2020-07-01 10:30:00,93.99,93.99,93.46,93.69,18484.0,90.7005,90.7005,90.1891,90.411,18484.0
2020-07-01 11:00:00,93.69,93.82,93.53,93.63,34642.0,90.411,90.5365,90.2566,90.3531,34642.0
2020-07-01 11:30:00,93.63,93.66,93.04,93.28,29827.0,90.3531,90.3821,89.7838,90.0154,29827.0
2020-07-01 12:00:00,93.3,93.35,92.64,93.02,113260.0,90.0347,90.0829,89.3978,89.7645,113260.0
2020-07-01 12:30:00,93.02,93.11,92.62,92.69,58184.0,89.7645,89.8513,89.3785,89.446,58184.0
2020-07-01 13:00:00,92.71,92.71,92.33,92.49,27862.0,89.4653,89.4653,89.0986,89.253,27862.0
2020-07-01 13:30:00,92.49,92.55,92.32,92.49,29648.0,89.253,89.3109,89.089,89.253,29648.0
2020-07-01 14:00:00,92.43,92.73,92.37,92.59,32010.0,89.1951,89.4846,89.1372,89.3495,32010.0
2020-07-01 14:30:00,92.6,92.65,92.17,92.28,42869.0,89.3592,89.4074,88.9442,89.0504,42869.0
2020-07-01 15:00:00,92.27,93.05,92.24,93.05,28873.0,89.0407,89.7934,89.0118,89.7934,28873.0
2020-07-01 15:30:00,92.98,93.23,92.31,92.55,112277.0,89.7259,89.9671,89.0793,89.3109,112277.0
2020-07-02 09:30:00,93.55,93.69,92.85,93.39,36128.0,90.2759,90.411,89.6004,90.1215,36128.0
2020-07-02 10:00:00,93.31,93.38,92.39,92.39,15884.0,90.0443,90.1119,89.1565,89.1565,15884.0
2020-07-02 10:30:00,92.36,92.8,92.34,92.7,31053.0,89.1276,89.5522,89.1083,89.4557,31053.0
2020-07-02 11:00:00,92.73,92.89,92.4,92.68,173986.0,89.4846,89.639,89.1662,89.4364,173986.0
2020-07-02 11:30:00,92.67,92.87,92.58,92.71,20834.0,89.4267,89.6197,89.3399,89.4653,20834.0
2020-07-02 12:00:00,92.66,92.82,92.53,92.75,22557.0,89.4171,89.5715,89.2916,89.5039,22557.0
2020-07-02 12:30:00,92.73,92.75,92.46,92.58,30632.0,89.4846,89.5039,89.2241,89.3399,30632.0
2020-07-02 13:00:00,92.52,92.65,92.49,92.59,24358.0,89.282,89.4074,89.253,89.3495,24358.0
2020-07-02 13:30:00,92.6,92.83,92.54,92.73,40351.0,89.3592,89.5811,89.3013,89.4846,40351.0
2020-07-02 14:00:00,92.73,92.78,92.71,92.76,32417.0,89.4846,89.5329,89.4653,89.5136,32417.0
2020-07-02 14:30:00,92.76,92.78,92.65,92.65,28959.0,89.5136,89.5329,89.4074,89.4074,28959.0
2020-07-02 15:00:00,92.63,92.64,92.37,92.42,26043.0,89.3881,89.3978,89.1372,89.1855,26043.0
2020-07-02 15:30:00,92.41,92.49,92.06,92.39,169718.0,89.1758,89.253,88.8381,89.1565,169718.0
2020-07-06 09:30:00,93.47,93.7,92.35,92.49,18997.0,90.1987,90.4207,89.1179,89.253,18997.0
2020-07-06 10:00:00,92.52,92.84,92.41,92.69,29459.0,89.282,89.5908,89.1758,89.446,29459.0
2020-07-06 10:30:00,92.66,93.27,92.57,93.26,44991.0,89.4171,90.0057,89.3302,89.9961,44991.0
2020-07-06 11:00:00,93.25,93.31,93.06,93.06,35798.0,89.9864,90.0443,89.8031,89.8031,35798.0
2020-07-06 11:30:00,93.08,93.2,92.95,92.95,21542.0,89.8224,89.9382,89.6969,89.6969,21542.0
2020-07-06 12:00:00,92.97,93.09,92.94,92.96,20088.0,89.7162,89.832,89.6873,89.7066,20088.0
2020-07-06 12:30:00,92.99,93.26,92.98,93.21,16077.0,89.7355,89.9961,89.7259,89.9478,16077.0
2020-07-06 13:00:00,93.22,93.23,92.9,93.0,15440.0,89.9575,89.9671,89.6487,89.7452,15440.0
2020-07-06 13:30:00,92.98,93.04,92.86,92.93,45721.0,89.7259,89.7838,89.6101,89.6776,45721.0
2020-07-06 14:00:00,92.92,92.92,92.62,92.76,13119.0,89.668,89.668,89.3785,89.5136,13119.0
2020-07-06 14:30:00,92.74,92.93,92.73,92.84,20662.0,89.4943,89.6776,89.4846,89.5908,20662.0
2020-07-06 15:00:00,92.84,92.88,92.59,92.68,14569.0,89.5908,89.6294,89.3495,89.4364,14569.0
2020-07-06 15:30:00,92.68,92.69,92.39,92.51,96376.0,89.4364,89.446,89.1565,89.2723,96376.0
2020-07-07 09:30:00,92.02,92.7,92.02,92.61,13880.0,88.7995,89.4557,88.7995,89.3688,13880.0
2020-07-07 10:00:00,92.65,92.92,92.54,92.67,27665.0,89.4074,89.668,89.3013,89.4267,27665.0
2020-07-07 10:30:00,92.66,92.66,92.32,92.49,26635.0,89.4171,89.4171,89.089,89.253,26635.0
2020-07-07 11:00:00,92.47,92.67,92.35,92.54,25281.0,89.2337,89.4267,89.1179,89.3013,25281.0
2020-07-07 11:30:00,92.62,92.63,92.41,92.48,21790.0,89.3785,89.3881,89.1758,89.2434,21790.0
2020-07-07 12:00:00,92.51,92.73,92.45,92.5,23239.0,89.2723,89.4846,89.2144,89.2627,23239.0
2020-07-07 12:30:00,92.45,92.46,92.19,92.38,12652.0,89.2144,89.2241,88.9635,89.1469,12652.0
2020-07-07 13:00:00,92.39,92.39,92.25,92.31,8819.0,89.1565,89.1565,89.0214,89.0793,8819.0
2020-07-07 13:30:00,92.3,92.4,92.24,92.29,6408.0,89.0697,89.1662,89.0118,89.06,6408.0
2020-07-07 14:00:00,92.29,92.46,92.23,92.25,6920.0,89.06,89.2241,89.0021,89.0214,6920.0
2020-07-07 14:30:00,92.26,92.27,92.15,92.25,9166.0,89.0311,89.0407,88.9249,89.0214,9166.0
2020-07-07 15:00:00,92.27,92.42,92.16,92.22,22113.0,89.0407,89.1855,88.9346,88.9925,22113.0
2020-07-07 15:30:00,92.25,92.31,91.62,91.75,66429.0,89.0214,89.0793,88.4135,88.5389,66429.0
2020-07-08 09:30:00,91.61,92.2,91.25,92.09,12764.0,88.4038,88.9732,88.0564,88.867,12764.0
2020-07-08 10:00:00,92.09,92.1,91.79,91.94,13114.0,88.867,88.8767,88.5775,88.7223,13114.0
2020-07-08 10:30:00,91.97,91.98,91.6,91.88,10507.0,88.7512,88.7609,88.3942,88.6644,10507.0
2020-07-08 11:00:00,91.83,91.87,91.2,91.56,20164.0,88.6161,88.6547,88.0082,88.3556,20164.0
2020-07-08 11:30:00,91.54,91.85,91.48,91.74,16159.0,88.3363,88.6354,88.2784,88.5293,16159.0
2020-07-08 12:00:00,91.73,91.94,91.7,91.92,21199.0,88.5196,88.7223,88.4907,88.703,21199.0
2020-07-08 12:30:00,91.92,91.95,91.77,91.88,15856.0,88.703,88.7319,88.5582,88.6644,15856.0
2020-07-08 13:00:00,91.87,92.02,91.7,91.87,32723.0,88.6547,88.7995,88.4907,88.6547,32723.0
2020-07-08 13:30:00,91.86,92.05,91.85,91.91,26754.0,88.6451,88.8284,88.6354,88.6933,26754.0
2020-07-08 14:00:00,91.91,92.01,91.77,91.82,21509.0,88.6933,88.7898,88.5582,88.6065,21509.0
2020-07-08 14:30:00,91.82,91.82,91.61,91.71,29810.0,88.6065,88.6065,88.4038,88.5003,29810.0
2020-07-08 15:00:00,91.73,92.11,91.69,92.04,32019.0,88.5196,88.8863,88.481,88.8188,32019.0
2020-07-08 15:30:00,92.04,92.2,91.89,92.08,118239.0,88.8188,88.9732,88.674,88.8574,118239.0
2020-07-09 09:30:00,93.01,93.68,92.92,93.53,101775.0,89.7548,90.4014,89.668,90.2566,101775.0
2020-07-09 10:00:00,93.53,93.75,93.43,93.72,67458.0,90.2566,90.4689,90.1601,90.44,67458.0
2020-07-09 10:30:00,93.79,94.05,93.44,93.59,63222.0,90.5075,90.7584,90.1698,90.3145,63222.0
2020-07-09 11:00:00,93.49,93.67,93.33,93.54,63219.0,90.218,90.3917,90.0636,90.2663,63219.0
2020-07-09 11:30:00,93.56,93.67,93.39,93.64,35252.0,90.2856,90.3917,90.1215,90.3628,35252.0
2020-07-09 12:00:00,93.62,94.13,93.57,94.09,29370.0,90.3435,90.8356,90.2952,90.797,29370.0
2020-07-09 12:30:00,94.07,94.6,94.07,94.57,75312.0,90.7777,91.2892,90.7777,91.2602,75312.0
2020-07-09 13:00:00,94.57,94.99,94.54,94.98,38265.0,91.2602,91.6655,91.2313,91.6559,38265.0
2020-07-09 13:30:00,94.97,95.29,94.89,95.07,42860.0,91.6462,91.955,91.569,91.7427,42860.0
2020-07-09 14:00:00,95.05,95.59,95.04,95.59,29821.0,91.7234,92.2445,91.7138,92.2445,29821.0
2020-07-09 14:30:00,95.58,95.88,95.53,95.85,44266.0,92.2349,92.5244,92.1866,92.4954,44266.0
2020-07-09 15:00:00,95.88,96.09,95.81,95.81,68579.0,92.5244,92.727,92.4568,92.4568,68579.0
2020-07-09 15:30:00,95.81,96.05,95.64,95.98,204328.0,92.4568,92.6884,92.2928,92.6209,204328.0
2020-07-10 09:30:00,96.35,97.16,96.17,96.34,229640.0,92.978,93.7596,92.8042,92.9683,229640.0
2020-07-10 10:00:00,96.3,97.4,96.15,97.36,89415.0,92.9297,93.9912,92.7849,93.9526,89415.0
2020-07-10 10:30:00,97.31,98.05,97.21,97.7,85498.0,93.9044,94.6185,93.8079,94.2807,85498.0
2020-07-10 11:00:00,97.65,98.0,97.44,97.87,87492.0,94.2325,94.5702,94.0298,94.4448,87492.0
2020-07-10 11:30:00,97.88,98.31,97.71,98.07,57934.0,94.4544,94.8694,94.2904,94.6378,57934.0
2020-07-10 12:00:00,98.08,98.32,97.94,98.03,68453.0,94.6474,94.879,94.5123,94.5992,68453.0
2020-07-10 12:30:00,98.02,98.38,98.0,98.32,51828.0,94.5895,94.9369,94.5702,94.879,51828.0
2020-07-10 13:00:00,98.3,98.3,97.92,98.19,91821.0,94.8597,94.8597,94.493,94.7536,91821.0
2020-07-10 13:30:00,98.18,98.19,97.57,97.64,74106.0,94.7439,94.7536,94.1553,94.2228,74106.0
2020-07-10 14:00:00,97.66,97.79,97.26,97.35,46717.0,94.2421,94.3676,93.8561,93.943,46717.0
2020-07-10 14:30:00,97.36,97.59,97.36,97.58,39749.0,93.9526,94.1746,93.9526,94.1649,39749.0
2020-07-10 15:00:00,97.56,97.76,97.51,97.74,76091.0,94.1456,94.3386,94.0974,94.3193,76091.0
2020-07-10 15:30:00,97.73,98.43,97.7,98.4,229717.0,94.3097,94.9852,94.2807,94.9562,229717.0
2020-07-13 09:30:00,98.92,98.92,97.77,97.92,31206.0,95.458,95.458,94.3483,94.493,31206.0
2020-07-13 10:00:00,97.93,98.07,97.21,97.37,33633.0,94.5027,94.6378,93.8079,93.9623,33633.0
2020-07-13 10:30:00,97.37,97.64,97.12,97.41,31051.0,93.9623,94.2228,93.721,94.0009,31051.0
2020-07-13 11:00:00,97.42,97.81,97.38,97.75,28817.0,94.0105,94.3869,93.9719,94.329,28817.0
2020-07-13 11:30:00,97.75,97.86,97.48,97.5,19906.0,94.329,94.4351,94.0684,94.0877,19906.0
2020-07-13 12:00:00,97.5,97.6,97.05,97.09,32845.0,94.0877,94.1842,93.6535,93.6921,32845.0
2020-07-13 12:30:00,97.06,97.1,96.96,97.09,19094.0,93.6631,93.7017,93.5666,93.6921,19094.0
2020-07-13 13:00:00,97.12,97.44,97.12,97.28,24204.0,93.721,94.0298,93.721,93.8754,24204.0
2020-07-13 13:30:00,97.29,97.31,96.96,96.99,74277.0,93.8851,93.9044,93.5666,93.5956,74277.0
2020-07-13 14:00:00,96.99,96.99,96.6,96.62,23761.0,93.5956,93.5956,93.2192,93.2385,23761.0
2020-07-13 14:30:00,96.63,97.16,96.56,97.0,78659.0,93.2482,93.7596,93.1806,93.6052,78659.0
2020-07-13 15:00:00,96.96,96.96,96.08,96.09,90739.0,93.5666,93.5666,92.7174,92.727,90739.0
2020-07-13 15:30:00,96.12,96.48,95.76,95.83,205089.0,92.756,93.1034,92.4086,92.4761,205089.0
2020-07-14 09:30:00,95.92,96.81,95.71,96.47,24976.0,92.563,93.4219,92.3603,93.0938,24976.0
2020-07-14 10:00:00,96.53,96.6,96.18,96.52,16412.0,93.1517,93.2192,92.8139,93.142,16412.0
2020-07-14 10:30:00,96.61,97.09,96.61,96.7,39747.0,93.2289,93.6921,93.2289,93.3157,39747.0
2020-07-14 11:00:00,96.74,96.98,96.59,96.8,22666.0,93.3543,93.5859,93.2096,93.4122,22666.0
2020-07-14 11:30:00,96.8,97.03,96.8,97.01,29104.0,93.4122,93.6342,93.4122,93.6149,29104.0
2020-07-14 12:00:00,97.06,97.19,96.73,96.92,16078.0,93.6631,93.7886,93.3447,93.528,16078.0
2020-07-14 12:30:00,96.93,97.08,96.7,96.7,41919.0,93.5377,93.6824,93.3157,93.3157,41919.0
2020-07-14 13:00:00,96.72,96.89,96.53,96.84,13905.0,93.335,93.4991,93.1517,93.4508,13905.0
2020-07-14 13:30:00,96.82,97.21,96.82,97.12,24859.0,93.4315,93.8079,93.4315,93.721,24859.0
2020-07-14 14:00:00,97.13,97.62,97.08,97.46,71864.0,93.7307,94.2035,93.6824,94.0491,71864.0
2020-07-14 14:30:00,97.47,97.56,97.09,97.56,57908.0,94.0588,94.1456,93.6921,94.1456,57908.0
2020-07-14 15:00:00,97.54,97.93,97.29,97.78,56161.0,94.1263,94.5027,93.8851,94.3579,56161.0
2020-07-14 15:30:00,97.8,98.23,97.51,98.19,148368.0,94.3772,94.7922,94.0974,94.7536,148368.0
2020-07-15 09:30:00,98.68,99.62,98.57,99.45,27576.0,95.2264,96.1335,95.1203,95.9695,27576.0
2020-07-15 10:00:00,99.49,99.79,99.27,99.78,24400.0,96.0081,96.2976,95.7958,96.2879,24400.0
2020-07-15 10:30:00,99.76,100.19,99.76,99.84,34367.0,96.2686,96.6836,96.2686,96.3458,34367.0
2020-07-15 11:00:00,99.8,99.95,99.33,99.5,35086.0,96.3072,96.452,95.8537,96.0177,35086.0
2020-07-15 11:30:00,99.51,99.54,99.01,99.05,13855.0,96.0274,96.0563,95.5449,95.5835,13855.0
2020-07-15 12:00:00,99.04,99.09,98.78,98.84,20576.0,95.5738,95.6221,95.3229,95.3808,20576.0
2020-07-15 12:30:00,98.84,99.24,98.66,99.18,24219.0,95.3808,95.7668,95.2071,95.7089,24219.0
2020-07-15 13:00:00,99.24,99.48,99.0,99.4,26879.0,95.7668,95.9984,95.5352,95.9212,26879.0
2020-07-15 13:30:00,99.4,99.72,99.37,99.59,13836.0,95.9212,96.23,95.8923,96.1046,13836.0
2020-07-15 14:00:00,99.58,99.98,99.46,99.78,37051.0,96.0949,96.4809,95.9791,96.2879,37051.0
2020-07-15 14:30:00,99.77,99.8,99.08,99.08,40412.0,96.2783,96.3072,95.6124,95.6124,40412.0
2020-07-15 15:00:00,99.13,99.67,99.06,99.67,40444.0,95.6607,96.1818,95.5931,96.1818,40444.0
2020-07-15 15:30:00,99.66,99.92,99.63,99.84,133978.0,96.1721,96.423,96.1432,96.3458,133978.0
2020-07-16 09:30:00,99.35,100.46,99.35,99.83,37850.0,95.873,96.9441,95.873,96.3362,37850.0
2020-07-16 10:00:00,99.78,100.47,99.78,100.44,27601.0,96.2879,96.9538,96.2879,96.9248,27601.0
2020-07-16 10:30:00,100.43,100.55,100.13,100.22,36162.0,96.9152,97.031,96.6257,96.7125,36162.0
2020-07-16 11:00:00,100.2,100.21,99.63,99.78,26854.0,96.6932,96.7029,96.1432,96.2879,26854.0
2020-07-16 11:30:00,99.75,99.78,99.45,99.5,16968.0,96.259,96.2879,95.9695,96.0177,16968.0
2020-07-16 12:00:00,99.55,99.85,99.5,99.69,16368.0,96.066,96.3555,96.0177,96.2011,16368.0
2020-07-16 12:30:00,99.66,99.78,99.58,99.62,11226.0,96.1721,96.2879,96.0949,96.1335,11226.0
2020-07-16 13:00:00,99.62,99.81,99.58,99.79,12234.0,96.1335,96.3169,96.0949,96.2976,12234.0
2020-07-16 13:30:00,99.79,99.88,99.59,99.64,23220.0,96.2976,96.3844,96.1046,96.1528,23220.0
2020-07-16 14:00:00,99.64,99.8,99.56,99.59,32801.0,96.1528,96.3072,96.0756,96.1046,32801.0
2020-07-16 14:30:00,99.59,99.74,99.5,99.5,16157.0,96.1046,96.2493,96.0177,96.0177,16157.0
2020-07-16 15:00:00,99.55,99.85,99.52,99.85,21252.0,96.066,96.3555,96.037,96.3555,21252.0
2020-07-16 15:30:00,99.92,100.23,99.88,100.08,51169.0,96.423,96.7222,96.3844,96.5774,51169.0
2020-07-17 09:30:00,100.26,100.83,100.03,100.71,16301.0,96.7511,97.3012,96.5292,97.1854,16301.0
2020-07-17 10:00:00,100.71,101.23,100.63,101.0,19419.0,97.1854,97.6872,97.1082,97.4652,19419.0
2020-07-17 10:30:00,100.98,101.31,100.96,101.19,11786.0,97.4459,97.7644,97.4266,97.6486,11786.0
2020-07-17 11:00:00,101.17,101.47,101.01,101.27,42080.0,97.6293,97.9188,97.4749,97.7258,42080.0
2020-07-17 11:30:00,101.28,101.33,100.96,101.29,16965.0,97.7354,97.7837,97.4266,97.7451,16965.0
2020-07-17 12:00:00,101.32,101.78,101.32,101.75,34600.0,97.774,98.2179,97.774,98.189,34600.0
2020-07-17 12:30:00,101.72,101.88,101.5,101.8,36088.0,98.16,98.3144,97.9477,98.2372,36088.0
2020-07-17 13:00:00,101.8,101.82,101.63,101.77,13493.0,98.2372,98.2565,98.0732,98.2083,13493.0
2020-07-17 13:30:00,101.75,101.78,101.56,101.72,13299.0,98.189,98.2179,98.0056,98.16,13299.0
2020-07-17 14:00:00,101.75,102.11,101.72,101.98,70099.0,98.189,98.5364,98.16,98.4109,70099.0
2020-07-17 14:30:00,101.98,102.16,101.9,101.95,47080.0,98.4109,98.5846,98.3337,98.382,47080.0
2020-07-17 15:00:00,101.92,102.33,101.92,102.32,21773.0,98.353,98.7487,98.353,98.739,21773.0
2020-07-17 15:30:00,102.3,102.49,102.19,102.37,114367.0,98.7197,98.9031,98.6136,98.7873,114367.0
2020-07-20 09:30:00,102.15,103.26,102.15,102.94,112155.0,98.575,99.6461,98.575,99.3373,112155.0
2020-07-20 10:00:00,102.94,103.02,102.52,102.83,30956.0,99.3373,99.4145,98.932,99.2312,30956.0
2020-07-20 10:30:00,102.78,103.09,102.63,102.68,16880.0,99.1829,99.4821,99.0382,99.0864,16880.0
2020-07-20 11:00:00,102.68,102.77,102.25,102.33,25897.0,99.0864,99.1733,98.6715,98.7487,25897.0
2020-07-20 11:30:00,102.36,102.72,102.27,102.41,32315.0,98.7776,99.125,98.6908,98.8259,32315.0
2020-07-20 12:00:00,102.45,102.52,102.33,102.46,14232.0,98.8645,98.932,98.7487,98.8741,14232.0
2020-07-20 12:30:00,102.47,102.63,102.37,102.61,26760.0,98.8838,99.0382,98.7873,99.0189,26760.0
2020-07-20 13:00:00,102.65,102.75,102.53,102.67,22611.0,99.0575,99.154,98.9417,99.0768,22611.0
2020-07-20 13:30:00,102.71,102.78,102.57,102.76,48766.0,99.1154,99.1829,98.9803,99.1636,48766.0
2020-07-20 14:00:00,102.76,102.85,102.6,102.79,25606.0,99.1636,99.2505,99.0092,99.1926,25606.0
2020-07-20 14:30:00,102.8,102.84,102.57,102.58,22121.0,99.2022,99.2408,98.9803,98.9899,22121.0
2020-07-20 15:00:00,102.57,102.6,102.23,102.23,50126.0,98.9803,99.0092,98.6522,98.6522,50126.0
2020-07-20 15:30:00,102.22,102.28,101.81,101.81,129471.0,98.6425,98.7004,98.2469,98.2469,129471.0
2020-07-21 09:30:00,102.08,102.54,101.86,102.03,26423.0,98.5074,98.9513,98.2951,98.4592,26423.0
2020-07-21 10:00:00,102.04,102.15,101.58,101.71,13440.0,98.4688,98.575,98.0249,98.1504,13440.0
2020-07-21 10:30:00,101.68,101.98,101.45,101.86,33860.0,98.1214,98.4109,97.8995,98.2951,33860.0
2020-07-21 11:00:00,101.86,101.95,101.6,101.77,12614.0,98.2951,98.382,98.0442,98.2083,12614.0
2020-07-21 11:30:00,101.8,101.9,101.37,101.56,11617.0,98.2372,98.3337,97.8223,98.0056,11617.0
2020-07-21 12:00:00,101.54,101.76,101.38,101.76,16713.0,97.9863,98.1986,97.8319,98.1986,16713.0
2020-07-21 12:30:00,101.75,101.77,101.34,101.42,17376.0,98.189,98.2083,97.7933,97.8705,17376.0
2020-07-21 13:00:00,101.44,101.47,101.34,101.44,11848.0,97.8898,97.9188,97.7933,97.8898,11848.0
2020-07-21 13:30:00,101.47,101.85,101.47,101.64,12374.0,97.9188,98.2855,97.9188,98.0828,12374.0
2020-07-21 14:00:00,101.62,101.64,101.44,101.48,12387.0,98.0635,98.0828,97.8898,97.9284,12387.0
2020-07-21 14:30:00,101.47,101.51,101.24,101.31,17414.0,97.9188,97.9574,97.6968,97.7644,17414.0
2020-07-21 15:00:00,101.26,101.31,100.85,100.99,22568.0,97.7161,97.7644,97.3205,97.4556,22568.0
2020-07-21 15:30:00,101.01,101.06,100.45,100.58,129102.0,97.4749,97.5231,96.9345,97.0599,129102.0
2020-07-22 09:30:00,100.22,100.96,99.99,100.77,77113.0,96.7125,97.4266,96.4906,97.2433,77113.0
2020-07-22 10:00:00,100.81,101.04,100.56,101.0,44353.0,97.2819,97.5038,97.0406,97.4652,44353.0
2020-07-22 10:30:00,101.03,101.07,100.54,100.82,19177.0,97.4942,97.5328,97.0213,97.2915,19177.0
2020-07-22 11:00:00,100.77,101.15,100.77,101.13,15462.0,97.2433,97.61,97.2433,97.5907,15462.0
2020-07-22 11:30:00,101.12,101.34,101.04,101.29,14244.0,97.581,97.7933,97.5038,97.7451,14244.0
2020-07-22 12:00:00,101.36,101.5,100.97,101.43,30495.0,97.8126,97.9477,97.4363,97.8802,30495.0
2020-07-22 12:30:00,101.45,101.45,101.15,101.3,19812.0,97.8995,97.8995,97.61,97.7547,19812.0
2020-07-22 13:00:00,101.34,101.45,101.21,101.37,25058.0,97.7933,97.8995,97.6679,97.8223,25058.0
2020-07-22 13:30:00,101.4,101.42,100.92,100.93,19396.0,97.8512,97.8705,97.388,97.3977,19396.0
2020-07-22 14:00:00,100.97,101.3,100.97,101.22,19922.0,97.4363,97.7547,97.4363,97.6775,19922.0
2020-07-22 14:30:00,101.23,101.44,101.07,101.31,28171.0,97.6872,97.8898,97.5328,97.7644,28171.0
2020-07-22 15:00:00,101.34,101.7,101.23,101.57,38749.0,97.7933,98.1407,97.6872,98.0153,38749.0
2020-07-22 15:30:00,101.58,101.6,101.33,101.44,101607.0,98.0249,98.0442,97.7837,97.8898,101607.0
2020-07-23 09:30:00,101.69,102.11,101.38,101.7,24217.0,98.1311,98.5364,97.8319,98.1407,24217.0
2020-07-23 10:00:00,101.65,101.75,101.45,101.5,23299.0,98.0925,98.189,97.8995,97.9477,23299.0
2020-07-23 10:30:00,101.54,101.79,101.36,101.44,113212.0,97.9863,98.2276,97.8126,97.8898,113212.0
2020-07-23 11:00:00,101.51,101.93,101.5,101.93,21865.0,97.9574,98.3627,97.9477,98.3627,21865.0
2020-07-23 11:30:00,101.94,101.97,101.7,101.81,15613.0,98.3723,98.4013,98.1407,98.2469,15613.0
2020-07-23 12:00:00,101.86,101.86,101.57,101.7,12971.0,98.2951,98.2951,98.0153,98.1407,12971.0
2020-07-23 12:30:00,101.67,101.7,101.28,101.33,12926.0,98.1118,98.1407,97.7354,97.7837,12926.0
2020-07-23 13:00:00,101.26,101.42,100.97,100.98,18257.0,97.7161,97.8705,97.4363,97.4459,18257.0
2020-07-23 13:30:00,100.97,101.06,100.51,100.68,21783.0,97.4363,97.5231,96.9924,97.1564,21783.0
2020-07-23 14:00:00,100.67,100.81,100.4,100.81,23439.0,97.1468,97.2819,96.8862,97.2819,23439.0
2020-07-23 14:30:00,100.82,100.97,100.6,100.6,38878.0,97.2915,97.4363,97.0792,97.0792,38878.0
2020-07-23 15:00:00,100.63,100.64,100.24,100.4,47048.0,97.1082,97.1178,96.7318,96.8862,47048.0
2020-07-23 15:30:00,100.38,100.47,100.07,100.42,145651.0,96.8669,96.9538,96.5678,96.9055,145651.0
2020-07-24 09:30:00,100.75,100.75,100.02,100.06,14505.0,97.224,97.224,96.5195,96.5581,14505.0
2020-07-24 10:00:00,100.07,100.18,99.94,100.09,35809.0,96.5678,96.6739,96.4423,96.5871,35809.0
2020-07-24 10:30:00,100.06,100.13,99.77,100.12,21612.0,96.5581,96.6257,96.2783,96.616,21612.0
2020-07-24 11:00:00,100.09,100.39,100.0,100.39,34220.0,96.5871,96.8766,96.5002,96.8766,34220.0
2020-07-24 11:30:00,100.32,100.41,99.78,99.78,14778.0,96.809,96.8959,96.2879,96.2879,14778.0
2020-07-24 12:00:00,99.81,99.89,99.59,99.75,5991.0,96.3169,96.3941,96.1046,96.259,5991.0
2020-07-24 12:30:00,99.72,99.75,99.45,99.53,10540.0,96.23,96.259,95.9695,96.0467,10540.0
2020-07-24 13:00:00,99.5,99.65,99.39,99.4,19814.0,96.0177,96.1625,95.9116,95.9212,19814.0
2020-07-24 13:30:00,99.41,99.55,99.36,99.4,31392.0,95.9309,96.066,95.8826,95.9212,31392.0
2020-07-24 14:00:00,99.38,99.68,99.38,99.68,25031.0,95.9019,96.1914,95.9019,96.1914,25031.0
2020-07-24 14:30:00,99.69,99.69,99.47,99.6,22512.0,96.2011,96.2011,95.9888,96.1142,22512.0
2020-07-24 15:00:00,99.55,99.57,99.35,99.36,36040.0,96.066,96.0853,95.873,95.8826,36040.0
2020-07-24 15:30:00,99.36,99.62,99.19,99.46,323340.0,95.8826,96.1335,95.7186,95.9791,323340.0
2020-07-27 09:30:00,100.09,100.6,99.53,100.24,32719.0,96.5871,97.0792,96.0467,96.7318,32719.0
2020-07-27 10:00:00,100.21,100.37,100.02,100.14,99504.0,96.7029,96.8573,96.5195,96.6353,99504.0
2020-07-27 10:30:00,100.13,100.15,99.76,99.76,28327.0,96.6257,96.645,96.2686,96.2686,28327.0
2020-07-27 11:00:00,99.72,100.28,99.72,100.19,26605.0,96.23,96.7704,96.23,96.6836,26605.0
2020-07-27 11:30:00,100.16,100.49,100.08,100.4,18662.0,96.6546,96.9731,96.5774,96.8862,18662.0
2020-07-27 12:00:00,100.37,100.4,100.02,100.36,39644.0,96.8573,96.8862,96.5195,96.8476,39644.0
2020-07-27 12:30:00,100.39,100.5,100.31,100.32,13215.0,96.8766,96.9827,96.7994,96.809,13215.0
2020-07-27 13:00:00,100.32,100.53,100.13,100.48,12024.0,96.809,97.0117,96.6257,96.9634,12024.0
2020-07-27 13:30:00,100.46,100.66,100.42,100.57,12420.0,96.9441,97.1371,96.9055,97.0503,12420.0
2020-07-27 14:00:00,100.59,100.71,100.51,100.71,11762.0,97.0696,97.1854,96.9924,97.1854,11762.0
2020-07-27 14:30:00,100.69,100.77,100.36,100.41,12408.0,97.1661,97.2433,96.8476,96.8959,12408.0
2020-07-27 15:00:00,100.46,100.56,100.21,100.28,17104.0,96.9441,97.0406,96.7029,96.7704,17104.0
2020-07-27 15:30:00,100.29,100.48,100.21,100.27,75448.0,96.7801,96.9634,96.7029,96.7608,75448.0
2020-07-28 09:30:00,99.9,100.4,99.78,100.09,39058.0,96.4037,96.8862,96.2879,96.5871,39058.0
2020-07-28 10:00:00,100.07,100.67,100.02,100.26,16468.0,96.5678,97.1468,96.5195,96.7511,16468.0
2020-07-28 10:30:00,100.35,100.41,100.24,100.36,9015.0,96.838,96.8959,96.7318,96.8476,9015.0
2020-07-28 11:00:00,100.34,100.54,100.07,100.54,26509.0,96.8283,97.0213,96.5678,97.0213,26509.0
2020-07-28 11:30:00,100.5,100.6,100.34,100.34,10102.0,96.9827,97.0792,96.8283,96.8283,10102.0
2020-07-28 12:00:00,100.39,100.43,99.99,100.0,10360.0,96.8766,96.9152,96.4906,96.5002,10360.0
2020-07-28 12:30:00,99.99,100.17,99.96,100.05,5624.0,96.4906,96.6643,96.4616,96.5485,5624.0
2020-07-28 13:00:00,100.03,100.05,99.91,100.01,6706.0,96.5292,96.5485,96.4134,96.5099,6706.0
2020-07-28 13:30:00,100.05,100.34,100.03,100.31,13539.0,96.5485,96.8283,96.5292,96.7994,13539.0
2020-07-28 14:00:00,100.36,100.38,100.14,100.15,14519.0,96.8476,96.8669,96.6353,96.645,14519.0
2020-07-28 14:30:00,100.12,100.17,100.06,100.07,10970.0,96.616,96.6643,96.5581,96.5678,10970.0
2020-07-28 15:00:00,100.07,100.27,100.01,100.05,32516.0,96.5678,96.7608,96.5099,96.5485,32516.0
2020-07-28 15:30:00,100.08,100.14,99.65,99.8,106440.0,96.5774,96.6353,96.1625,96.3072,106440.0
2020-07-29 09:30:00,100.19,101.15,100.19,100.4,22491.0,96.6836,97.61,96.6836,96.8862,22491.0
2020-07-29 10:00:00,100.41,100.66,100.3,100.56,32018.0,96.8959,97.1371,96.7897,97.0406,32018.0
2020-07-29 10:30:00,100.58,100.65,100.49,100.5,55787.0,97.0599,97.1275,96.9731,96.9827,55787.0
2020-07-29 11:00:00,100.54,101.51,100.5,101.47,52669.0,97.0213,97.9574,96.9827,97.9188,52669.0
2020-07-29 11:30:00,101.45,101.46,100.99,101.22,42068.0,97.8995,97.9091,97.4556,97.6775,42068.0
2020-07-29 12:00:00,101.18,101.24,100.84,101.04,13093.0,97.6389,97.6968,97.3108,97.5038,13093.0
2020-07-29 12:30:00,101.06,101.15,100.99,101.03,5990.0,97.5231,97.61,97.4556,97.4942,5990.0
2020-07-29 13:00:00,101.04,101.41,101.0,101.41,6166.0,97.5038,97.8609,97.4652,97.8609,6166.0
2020-07-29 13:30:00,101.43,101.61,101.28,101.54,7391.0,97.8802,98.0539,97.7354,97.9863,7391.0
2020-07-29 14:00:00,101.6,101.62,101.38,101.61,16258.0,98.0442,98.0635,97.8319,98.0539,16258.0
2020-07-29 14:30:00,101.6,101.64,101.48,101.49,59847.0,98.0442,98.0828,97.9284,97.9381,59847.0
2020-07-29 15:00:00,101.51,101.99,101.42,101.91,20894.0,97.9574,98.4206,97.8705,98.3434,20894.0
2020-07-29 15:30:00,101.95,102.07,101.42,101.48,105206.0,98.382,98.4978,97.8705,97.9284,105206.0
2020-07-30 09:30:00,100.78,100.88,100.28,100.41,13986.0,97.2529,97.3494,96.7704,96.8959,13986.0
2020-07-30 10:00:00,100.3,100.59,100.0,100.16,15631.0,96.7897,97.0696,96.5002,96.6546,15631.0
2020-07-30 10:30:00,100.21,100.82,100.18,100.82,9216.0,96.7029,97.2915,96.6739,97.2915,9216.0
2020-07-30 11:00:00,100.81,101.49,100.77,101.04,44796.0,97.2819,97.9381,97.2433,97.5038,44796.0
2020-07-30 11:30:00,101.05,101.57,100.89,101.34,81739.0,97.5135,98.0153,97.3591,97.7933,81739.0
2020-07-30 12:00:00,101.38,101.55,101.06,101.34,15897.0,97.8319,97.996,97.5231,97.7933,15897.0
2020-07-30 12:30:00,101.35,101.53,101.17,101.42,45385.0,97.803,97.9767,97.6293,97.8705,45385.0
2020-07-30 13:00:00,101.42,101.9,101.38,101.72,34100.0,97.8705,98.3337,97.8319,98.16,34100.0
2020-07-30 13:30:00,101.76,101.82,101.54,101.82,24186.0,98.1986,98.2565,97.9863,98.2565,24186.0
2020-07-30 14:00:00,101.84,101.93,101.57,101.68,24146.0,98.2758,98.3627,98.0153,98.1214,24146.0
2020-07-30 14:30:00,101.69,101.84,101.59,101.78,23485.0,98.1311,98.2758,98.0346,98.2179,23485.0
2020-07-30 15:00:00,101.76,101.85,101.59,101.76,30413.0,98.1986,98.2855,98.0346,98.1986,30413.0
2020-07-30 15:30:00,101.77,102.11,101.71,101.92,134470.0,98.2083,98.5364,98.1504,98.353,134470.0
2020-07-31 09:30:00,102.0,102.04,101.39,101.66,15618.0,98.4302,98.4688,97.8416,98.1021,15618.0
2020-07-31 10:00:00,101.42,101.6,100.79,100.97,26148.0,97.8705,98.0442,97.2626,97.4363,26148.0
2020-07-31 10:30:00,100.96,101.15,100.54,100.8,118759.0,97.4266,97.61,97.0213,97.2722,118759.0
2020-07-31 11:00:00,100.74,101.56,100.74,101.49,9904.0,97.2143,98.0056,97.2143,97.9381,9904.0
2020-07-31 11:30:00,101.5,101.53,100.94,100.95,8371.0,97.9477,97.9767,97.4073,97.417,8371.0
2020-07-31 12:00:00,100.98,101.51,100.97,101.45,11763.0,97.4459,97.9574,97.4363,97.8995,11763.0
2020-07-31 12:30:00,101.37,101.37,101.0,101.16,17898.0,97.8223,97.8223,97.4652,97.6196,17898.0
2020-07-31 13:00:00,101.16,101.72,101.16,101.46,19589.0,97.6196,98.16,97.6196,97.9091,19589.0
2020-07-31 13:30:00,101.47,101.56,101.2,101.4,7761.0,97.9188,98.0056,97.6582,97.8512,7761.0
2020-07-31 14:00:00,101.36,101.5,101.27,101.43,8942.0,97.8126,97.9477,97.7258,97.8802,8942.0
2020-07-31 14:30:00,101.44,101.72,101.4,101.67,15608.0,97.8898,98.16,97.8512,98.1118,15608.0
2020-07-31 15:00:00,101.72,101.92,101.57,101.9,20672.0,98.16,98.353,98.0153,98.3337,20672.0
2020-07-31 15:30:00,101.95,102.46,101.79,102.43,92333.0,98.382,98.8741,98.2276,98.8452,92333.0
2020-08-03 09:30:00,102.33,102.52,101.64,101.82,13924.0,98.9297,99.1134,98.2626,98.4366,13924.0
2020-08-03 10:00:00,101.88,101.98,100.99,100.99,21745.0,98.4946,98.5913,97.6342,97.6342,21745.0
2020-08-03 10:30:00,101.08,101.2,100.66,100.84,25295.0,97.7212,97.8372,97.3152,97.4892,25295.0
2020-08-03 11:00:00,100.84,101.08,100.75,100.92,17850.0,97.4892,97.7212,97.4022,97.5665,17850.0
2020-08-03 11:30:00,100.92,101.1,100.91,101.03,20875.0,97.5665,97.7406,97.5569,97.6729,20875.0
2020-08-03 12:00:00,101.0,101.05,100.83,101.02,12954.0,97.6439,97.6922,97.4795,97.6632,12954.0
2020-08-03 12:30:00,101.0,101.05,100.96,100.98,17864.0,97.6439,97.6922,97.6052,97.6245,17864.0
2020-08-03 13:00:00,101.01,101.06,100.95,100.99,12580.0,97.6535,97.7019,97.5955,97.6342,12580.0
2020-08-03 13:30:00,100.99,101.03,100.87,100.97,15889.0,97.6342,97.6729,97.5182,97.6149,15889.0
2020-08-03 14:00:00,100.99,101.31,100.91,101.3,13953.0,97.6342,97.9436,97.5569,97.9339,13953.0
2020-08-03 14:30:00,101.29,101.29,100.98,100.99,16585.0,97.9242,97.9242,97.6245,97.6342,16585.0
2020-08-03 15:00:00,101.01,101.01,100.76,100.85,11172.0,97.6535,97.6535,97.4119,97.4989,11172.0
2020-08-03 15:30:00,100.85,101.01,100.73,100.92,70018.0,97.4989,97.6535,97.3828,97.5665,70018.0
2020-08-04 09:30:00,101.72,101.96,100.67,101.09,55944.0,98.34,98.572,97.3248,97.7309,55944.0
2020-08-04 10:00:00,101.09,101.58,100.94,101.0,40228.0,97.7309,98.2046,97.5859,97.6439,40228.0
2020-08-04 10:30:00,101.05,101.71,100.99,101.54,42519.0,97.6922,98.3303,97.6342,98.1659,42519.0
2020-08-04 11:00:00,101.53,101.6,101.15,101.2,19799.0,98.1563,98.2239,97.7889,97.8372,19799.0
2020-08-04 11:30:00,101.18,101.24,101.0,101.09,62878.0,97.8179,97.8759,97.6439,97.7309,62878.0
2020-08-04 12:00:00,101.09,101.18,101.07,101.09,20188.0,97.7309,97.8179,97.7116,97.7309,20188.0
2020-08-04 12:30:00,101.09,101.14,100.64,100.77,18735.0,97.7309,97.7792,97.2958,97.4215,18735.0
2020-08-04 13:00:00,100.74,100.75,100.48,100.68,20591.0,97.3925,97.4022,97.1412,97.3345,20591.0
2020-08-04 13:30:00,100.71,100.96,100.65,100.85,39141.0,97.3635,97.6052,97.3055,97.4989,39141.0
2020-08-04 14:00:00,100.87,100.91,100.6,100.62,15808.0,97.5182,97.5569,97.2572,97.2765,15808.0
2020-08-04 14:30:00,100.62,100.75,100.46,100.66,21315.0,97.2765,97.4022,97.1218,97.3152,21315.0
2020-08-04 15:00:00,100.64,100.98,100.63,100.94,27153.0,97.2958,97.6245,97.2862,97.5859,27153.0
2020-08-04 15:30:00,100.94,101.1,100.81,101.03,80544.0,97.5859,97.7406,97.4602,97.6729,80544.0
2020-08-05 09:30:00,101.57,101.8,101.36,101.37,15270.0,98.1949,98.4173,97.9919,98.0016,15270.0
2020-08-05 10:00:00,101.47,101.48,101.06,101.21,24713.0,98.0983,98.1079,97.7019,97.8469,24713.0
2020-08-05 10:30:00,101.2,101.25,100.81,100.95,40709.0,97.8372,97.8856,97.4602,97.5955,40709.0
2020-08-05 11:00:00,101.0,101.0,100.55,100.57,25145.0,97.6439,97.6439,97.2088,97.2282,25145.0
2020-08-05 11:30:00,100.58,100.8,100.42,100.46,35574.0,97.2378,97.4505,97.0831,97.1218,35574.0
2020-08-05 12:00:00,100.46,100.59,100.31,100.36,10391.0,97.1218,97.2475,96.9768,97.0251,10391.0
2020-08-05 12:30:00,100.39,100.44,100.12,100.32,69442.0,97.0541,97.1025,96.7931,96.9865,69442.0
2020-08-05 13:00:00,100.34,100.8,100.31,100.73,96562.0,97.0058,97.4505,96.9768,97.3828,96562.0
2020-08-05 13:30:00,100.73,100.94,100.62,100.71,16213.0,97.3828,97.5859,97.2765,97.3635,16213.0
2020-08-05 14:00:00,100.78,101.0,100.7,100.97,16925.0,97.4312,97.6439,97.3538,97.6149,16925.0
2020-08-05 14:30:00,101.03,101.05,100.84,100.9,12627.0,97.6729,97.6922,97.4892,97.5472,12627.0
2020-08-05 15:00:00,100.89,101.11,100.86,101.1,21322.0,97.5375,97.7502,97.5085,97.7406,21322.0
2020-08-05 15:30:00,101.13,101.41,101.12,101.22,81289.0,97.7696,98.0403,97.7599,97.8566,81289.0
2020-08-06 09:30:00,101.64,102.42,101.29,102.4,89899.0,98.2626,99.0167,97.9242,98.9974,89899.0
2020-08-06 10:00:00,102.47,102.52,102.0,102.0,51944.0,99.065,99.1134,98.6106,98.6106,51944.0
2020-08-06 10:30:00,101.98,102.11,101.76,101.95,29572.0,98.5913,98.717,98.3786,98.5623,29572.0
2020-08-06 11:00:00,101.95,102.29,101.79,102.28,69050.0,98.5623,98.891,98.4076,98.8813,69050.0
2020-08-06 11:30:00,102.34,102.56,102.2,102.33,25592.0,98.9393,99.152,98.804,98.9297,25592.0
2020-08-06 12:00:00,102.35,102.75,102.35,102.63,22575.0,98.949,99.3357,98.949,99.2197,22575.0
2020-08-06 12:30:00,102.6,102.6,102.2,102.41,25066.0,99.1907,99.1907,98.804,99.007,25066.0
2020-08-06 13:00:00,102.39,102.76,102.38,102.76,17089.0,98.9877,99.3454,98.978,99.3454,17089.0
2020-08-06 13:30:00,102.74,102.95,102.53,102.94,37792.0,99.3261,99.5291,99.123,99.5194,37792.0
2020-08-06 14:00:00,102.96,103.15,102.93,103.03,27329.0,99.5387,99.7224,99.5097,99.6064,27329.0
2020-08-06 14:30:00,103.06,103.28,102.95,103.2,42567.0,99.6354,99.8481,99.5291,99.7708,42567.0
2020-08-06 15:00:00,103.2,103.21,102.95,103.02,46018.0,99.7708,99.7804,99.5291,99.5968,46018.0
2020-08-06 15:30:00,103.03,103.45,103.0,103.15,147497.0,99.6064,100.0125,99.5774,99.7224,147497.0
2020-08-07 09:30:00,103.2,105.49,102.49,102.63,146929.0,99.7708,101.9847,99.0844,99.2197,146929.0
2020-08-07 10:00:00,102.58,102.62,101.47,101.67,75891.0,99.1714,99.21,98.0983,98.2916,75891.0
2020-08-07 10:30:00,101.71,102.25,101.54,101.78,37339.0,98.3303,98.8523,98.1659,98.398,37339.0
2020-08-07 11:00:00,101.82,102.64,101.6,102.48,49331.0,98.4366,99.2294,98.2239,99.0747,49331.0
2020-08-07 11:30:00,102.48,102.86,102.17,102.19,32672.0,99.0747,99.4421,98.775,98.7943,32672.0
2020-08-07 12:00:00,102.14,102.56,102.11,102.43,29220.0,98.746,99.152,98.717,99.0264,29220.0
2020-08-07 12:30:00,102.44,102.55,102.01,102.06,18040.0,99.036,99.1424,98.6203,98.6687,18040.0
2020-08-07 13:00:00,102.0,102.15,101.81,102.06,18492.0,98.6106,98.7557,98.427,98.6687,18492.0
2020-08-07 13:30:00,102.04,102.04,101.39,101.4,26713.0,98.6493,98.6493,98.0209,98.0306,26713.0
2020-08-07 14:00:00,101.42,101.49,101.01,101.18,35214.0,98.0499,98.1176,97.6535,97.8179,35214.0
2020-08-07 14:30:00,101.15,101.52,101.08,101.52,35682.0,97.7889,98.1466,97.7212,98.1466,35682.0
2020-08-07 15:00:00,101.57,102.07,101.55,101.84,32274.0,98.1949,98.6783,98.1756,98.456,32274.0
2020-08-07 15:30:00,101.86,102.36,101.77,102.02,131345.0,98.4753,98.9587,98.3883,98.63,131345.0
2020-08-10 09:30:00,101.59,102.44,101.11,101.45,27667.0,98.2143,99.036,97.7502,98.0789,27667.0
2020-08-10 10:00:00,101.44,101.44,100.85,100.99,26122.0,98.0693,98.0693,97.4989,97.6342,26122.0
2020-08-10 10:30:00,101.01,101.07,100.34,100.34,24091.0,97.6535,97.7116,97.0058,97.0058,24091.0
2020-08-10 11:00:00,100.41,100.89,100.33,100.8,21117.0,97.0735,97.5375,96.9961,97.4505,21117.0
2020-08-10 11:30:00,100.89,100.99,100.31,100.47,16860.0,97.5375,97.6342,96.9768,97.1315,16860.0
2020-08-10 12:00:00,100.44,100.48,100.22,100.26,10111.0,97.1025,97.1412,96.8898,96.9285,10111.0
2020-08-10 12:30:00,100.32,100.76,100.24,100.73,20691.0,96.9865,97.4119,96.9091,97.3828,20691.0
2020-08-10 13:00:00,100.73,100.97,100.69,100.97,14834.0,97.3828,97.6149,97.3442,97.6149,14834.0
2020-08-10 13:30:00,100.93,100.94,100.56,100.7,14905.0,97.5762,97.5859,97.2185,97.3538,14905.0
2020-08-10 14:00:00,100.64,100.73,100.34,100.38,21170.0,97.2958,97.3828,97.0058,97.0445,21170.0
2020-08-10 14:30:00,100.39,100.39,100.12,100.28,23655.0,97.0541,97.0541,96.7931,96.9478,23655.0
2020-08-10 15:00:00,100.26,100.44,99.94,99.94,41457.0,96.9285,97.1025,96.6191,96.6191,41457.0
2020-08-10 15:30:00,99.96,100.28,99.81,100.21,196805.0,96.6384,96.9478,96.4934,96.8801,196805.0
2020-08-11 09:30:00,100.63,100.82,99.51,99.75,52597.0,97.2862,97.4699,96.2034,96.4354,52597.0
2020-08-11 10:00:00,99.78,99.99,99.55,99.8,27845.0,96.4644,96.6674,96.2421,96.4838,27845.0
2020-08-11 10:30:00,99.84,100.25,99.78,100.08,28043.0,96.5224,96.9188,96.4644,96.7544,28043.0
2020-08-11 11:00:00,100.1,100.67,100.08,100.54,38069.0,96.7738,97.3248,96.7544,97.1992,38069.0
2020-08-11 11:30:00,100.6,100.6,100.12,100.12,22698.0,97.2572,97.2572,96.7931,96.7931,22698.0
2020-08-11 12:00:00,100.1,100.15,99.86,99.95,10736.0,96.7738,96.8221,96.5418,96.6288,10736.0
2020-08-11 12:30:00,99.91,99.95,99.67,99.68,18471.0,96.5901,96.6288,96.3581,96.3677,18471.0
2020-08-11 13:00:00,99.67,99.67,99.34,99.54,31011.0,96.3581,96.3581,96.039,96.2324,31011.0
2020-08-11 13:30:00,99.54,99.9,99.42,99.72,50848.0,96.2324,96.5804,96.1164,96.4064,50848.0
2020-08-11 14:00:00,99.73,100.03,99.64,99.7,30672.0,96.4161,96.7061,96.3291,96.3871,30672.0
2020-08-11 14:30:00,99.72,99.86,99.6,99.85,32450.0,96.4064,96.5418,96.2904,96.5321,32450.0
2020-08-11 15:00:00,99.82,99.85,99.08,99.34,62901.0,96.5031,96.5321,95.7877,96.039,62901.0
2020-08-11 15:30:00,99.31,99.71,99.15,99.68,168498.0,96.01,96.3967,95.8554,96.3677,168498.0
2020-08-12 09:30:00,99.93,100.88,99.93,100.79,22082.0,96.6094,97.5279,96.6094,97.4409,22082.0
2020-08-12 10:00:00,100.87,101.58,100.87,101.53,26151.0,97.5182,98.2046,97.5182,98.1563,26151.0
2020-08-12 10:30:00,101.59,101.76,101.15,101.2,20590.0,98.2143,98.3786,97.7889,97.8372,20590.0
2020-08-12 11:00:00,101.18,101.24,100.97,101.12,13165.0,97.8179,97.8759,97.6149,97.7599,13165.0
2020-08-12 11:30:00,101.13,101.21,100.73,100.77,10235.0,97.7696,97.8469,97.3828,97.4215,10235.0
2020-08-12 12:00:00,100.88,100.99,100.76,100.76,7361.0,97.5279,97.6342,97.4119,97.4119,7361.0
2020-08-12 12:30:00,100.81,100.9,100.78,100.81,6367.0,97.4602,97.5472,97.4312,97.4602,6367.0
2020-08-12 13:00:00,100.81,100.85,100.15,100.42,28212.0,97.4602,97.4989,96.8221,97.0831,28212.0
2020-08-12 13:30:00,100.42,100.72,100.4,100.69,7070.0,97.0831,97.3732,97.0638,97.3442,7070.0
2020-08-12 14:00:00,100.72,100.86,100.61,100.63,10499.0,97.3732,97.5085,97.2668,97.2862,10499.0
2020-08-12 14:30:00,100.65,100.65,100.44,100.5,7485.0,97.3055,97.3055,97.1025,97.1605,7485.0
2020-08-12 15:00:00,100.51,100.76,100.45,100.66,15149.0,97.1702,97.4119,97.1122,97.3152,15149.0
2020-08-12 15:30:00,100.64,100.68,99.94,99.95,81026.0,97.2958,97.3345,96.6191,96.6288,81026.0
2020-08-13 09:30:00,100.02,100.02,99.49,100.02,14967.0,96.6964,96.6964,96.1841,96.6964,14967.0
2020-08-13 10:00:00,100.0,100.16,99.76,99.92,11898.0,96.6771,96.8318,96.4451,96.5998,11898.0
2020-08-13 10:30:00,99.94,100.22,99.93,100.2,13634.0,96.6191,96.8898,96.6094,96.8705,13634.0
2020-08-13 11:00:00,100.16,100.49,100.14,100.2,12132.0,96.8318,97.1508,96.8125,96.8705,12132.0
2020-08-13 11:30:00,100.16,100.16,99.83,99.87,10932.0,96.8318,96.8318,96.5128,96.5514,10932.0
2020-08-13 12:00:00,99.85,99.91,99.72,99.72,4033.0,96.5321,96.5901,96.4064,96.4064,4033.0
2020-08-13 12:30:00,99.79,100.0,99.78,100.0,7172.0,96.4741,96.6771,96.4644,96.6771,7172.0
2020-08-13 13:00:00,100.01,100.04,99.87,99.87,6010.0,96.6868,96.7158,96.5514,96.5514,6010.0
2020-08-13 13:30:00,99.88,99.98,99.75,99.86,8091.0,96.5611,96.6578,96.4354,96.5418,8091.0
2020-08-13 14:00:00,99.85,99.89,99.57,99.7,11643.0,96.5321,96.5708,96.2614,96.3871,11643.0
2020-08-13 14:30:00,99.7,99.98,99.69,99.91,17684.0,96.3871,96.6578,96.3774,96.5901,17684.0
2020-08-13 15:00:00,99.92,100.04,99.71,100.01,13887.0,96.5998,96.7158,96.3967,96.6868,13887.0
2020-08-13 15:30:00,100.0,100.23,99.97,100.06,67496.0,96.6771,96.8995,96.6481,96.7351,67496.0
2020-08-14 09:30:00,99.61,99.98,99.34,99.97,43675.0,96.3001,96.6578,96.039,96.6481,43675.0
2020-08-14 10:00:00,99.96,100.27,99.9,100.13,25562.0,96.6384,96.9381,96.5804,96.8028,25562.0
2020-08-14 10:30:00,100.13,100.37,100.08,100.21,57801.0,96.8028,97.0348,96.7544,96.8801,57801.0
2020-08-14 11:00:00,100.1,100.12,99.65,99.69,12157.0,96.7738,96.7931,96.3387,96.3774,12157.0
2020-08-14 11:30:00,99.69,99.8,99.64,99.68,26456.0,96.3774,96.4838,96.3291,96.3677,26456.0
2020-08-14 12:00:00,99.69,100.19,99.69,100.13,23194.0,96.3774,96.8608,96.3774,96.8028,23194.0
2020-08-14 12:30:00,100.07,100.26,100.04,100.04,11784.0,96.7448,96.9285,96.7158,96.7158,11784.0
2020-08-14 13:00:00,100.02,100.07,99.92,99.98,10671.0,96.6964,96.7448,96.5998,96.6578,10671.0
2020-08-14 13:30:00,100.0,100.17,99.97,100.09,29596.0,96.6771,96.8415,96.6481,96.7641,29596.0
2020-08-14 14:00:00,100.02,100.08,99.89,99.93,9171.0,96.6964,96.7544,96.5708,96.6094,9171.0
2020-08-14 14:30:00,100.04,100.05,99.82,99.82,12669.0,96.7158,96.7254,96.5031,96.5031,12669.0
2020-08-14 15:00:00,99.79,99.79,99.58,99.68,13369.0,96.4741,96.4741,96.2711,96.3677,13369.0
2020-08-14 15:30:00,99.7,99.94,99.58,99.81,48085.0,96.3871,96.6191,96.2711,96.4934,48085.0
2020-08-17 09:30:00,99.99,100.36,99.81,100.16,17598.0,96.6674,97.0251,96.4934,96.8318,17598.0
2020-08-17 10:00:00,100.16,100.23,99.88,100.11,18579.0,96.8318,96.8995,96.5611,96.7835,18579.0
2020-08-17 10:30:00,100.1,100.23,100.03,100.08,10340.0,96.7738,96.8995,96.7061,96.7544,10340.0
2020-08-17 11:00:00,100.13,100.37,100.03,100.37,14537.0,96.8028,97.0348,96.7061,97.0348,14537.0
2020-08-17 11:30:00,100.33,100.36,100.07,100.14,11114.0,96.9961,97.0251,96.7448,96.8125,11114.0
2020-08-17 12:00:00,100.11,100.14,99.9,99.91,19391.0,96.7835,96.8125,96.5804,96.5901,19391.0
2020-08-17 12:30:00,99.92,100.16,99.91,100.07,11821.0,96.5998,96.8318,96.5901,96.7448,11821.0
2020-08-17 13:00:00,100.02,100.09,99.84,99.95,12455.0,96.6964,96.7641,96.5224,96.6288,12455.0
2020-08-17 13:30:00,99.95,100.15,99.95,100.09,11640.0,96.6288,96.8221,96.6288,96.7641,11640.0
2020-08-17 14:00:00,100.09,100.17,99.97,100.03,10974.0,96.7641,96.8415,96.6481,96.7061,10974.0
2020-08-17 14:30:00,100.01,100.05,99.71,99.75,23336.0,96.6868,96.7254,96.3967,96.4354,23336.0
2020-08-17 15:00:00,99.75,99.86,99.67,99.86,27749.0,96.4354,96.5418,96.3581,96.5418,27749.0
2020-08-17 15:30:00,99.85,100.07,99.83,100.04,75143.0,96.5321,96.7448,96.5128,96.7158,75143.0
2020-08-18 09:30:00,100.08,100.83,99.95,100.02,20744.0,96.7544,97.4795,96.6288,96.6964,20744.0
2020-08-18 10:00:00,100.08,100.39,99.92,100.01,14384.0,96.7544,97.0541,96.5998,96.6868,14384.0
2020-08-18 10:30:00,100.03,100.19,99.93,100.15,12963.0,96.7061,96.8608,96.6094,96.8221,12963.0
2020-08-18 11:00:00,100.13,100.18,99.98,100.18,8811.0,96.8028,96.8511,96.6578,96.8511,8811.0
2020-08-18 11:30:00,100.18,100.23,100.12,100.17,6932.0,96.8511,96.8995,96.7931,96.8415,6932.0
2020-08-18 12:00:00,100.18,100.24,100.02,100.18,10655.0,96.8511,96.9091,96.6964,96.8511,10655.0
2020-08-18 12:30:00,100.19,100.27,100.1,100.2,5692.0,96.8608,96.9381,96.7738,96.8705,5692.0
2020-08-18 13:00:00,100.18,100.18,99.98,99.98,6859.0,96.8511,96.8511,96.6578,96.6578,6859.0
2020-08-18 13:30:00,99.97,100.08,99.89,99.95,11503.0,96.6481,96.7544,96.5708,96.6288,11503.0
2020-08-18 14:00:00,99.93,100.01,99.93,99.99,13889.0,96.6094,96.6868,96.6094,96.6674,13889.0
2020-08-18 14:30:00,99.99,100.04,99.79,99.8,15162.0,96.6674,96.7158,96.4741,96.4838,15162.0
2020-08-18 15:00:00,99.83,99.87,99.75,99.86,13981.0,96.5128,96.5514,96.4354,96.5418,13981.0
2020-08-18 15:30:00,99.84,100.01,99.79,100.01,87421.0,96.5224,96.6868,96.4741,96.6868,87421.0
2020-08-19 09:30:00,99.74,100.58,99.74,100.19,17460.0,96.4257,97.2378,96.4257,96.8608,17460.0
2020-08-19 10:00:00,100.17,100.52,100.11,100.15,12810.0,96.8415,97.1798,96.7835,96.8221,12810.0
2020-08-19 10:30:00,100.18,100.5,100.15,100.21,14678.0,96.8511,97.1605,96.8221,96.8801,14678.0
2020-08-19 11:00:00,100.27,100.68,100.2,100.62,10621.0,96.9381,97.3345,96.8705,97.2765,10621.0
2020-08-19 11:30:00,100.64,100.64,100.32,100.39,10911.0,97.2958,97.2958,96.9865,97.0541,10911.0
2020-08-19 12:00:00,100.4,100.4,99.98,99.99,8939.0,97.0638,97.0638,96.6578,96.6674,8939.0
2020-08-19 12:30:00,100.03,100.2,99.86,99.88,10896.0,96.7061,96.8705,96.5418,96.5611,10896.0
2020-08-19 13:00:00,99.91,100.18,99.9,100.16,10796.0,96.5901,96.8511,96.5804,96.8318,10796.0
2020-08-19 13:30:00,100.19,100.27,100.12,100.14,14429.0,96.8608,96.9381,96.7931,96.8125,14429.0
2020-08-19 14:00:00,100.15,100.19,99.92,100.03,17052.0,96.8221,96.8608,96.5998,96.7061,17052.0
2020-08-19 14:30:00,100.05,100.18,99.96,100.14,25098.0,96.7254,96.8511,96.6384,96.8125,25098.0
2020-08-19 15:00:00,100.14,100.15,99.55,99.58,23373.0,96.8125,96.8221,96.2421,96.2711,23373.0
2020-08-19 15:30:00,99.59,99.82,99.41,99.61,107881.0,96.2807,96.5031,96.1067,96.3001,107881.0
2020-08-20 09:30:00,99.05,99.65,99.01,99.42,10201.0,95.7587,96.3387,95.72,96.1164,10201.0
2020-08-20 10:00:00,99.42,99.52,99.15,99.38,16702.0,96.1164,96.2131,95.8554,96.0777,16702.0
2020-08-20 10:30:00,99.45,99.49,99.27,99.44,10069.0,96.1454,96.1841,95.9714,96.1357,10069.0
2020-08-20 11:00:00,99.39,99.48,99.24,99.36,8959.0,96.0874,96.1744,95.9424,96.0584,8959.0
2020-08-20 11:30:00,99.35,99.43,99.29,99.41,6181.0,96.0487,96.126,95.9907,96.1067,6181.0
2020-08-20 12:00:00,99.39,99.61,99.3,99.56,15301.0,96.0874,96.3001,96.0004,96.2517,15301.0
2020-08-20 12:30:00,99.57,99.68,99.55,99.59,6471.0,96.2614,96.3677,96.2421,96.2807,6471.0
2020-08-20 13:00:00,99.58,99.67,99.46,99.59,7238.0,96.2711,96.3581,96.155,96.2807,7238.0
2020-08-20 13:30:00,99.61,99.64,99.45,99.52,11295.0,96.3001,96.3291,96.1454,96.2131,11295.0
2020-08-20 14:00:00,99.58,99.76,99.37,99.71,49412.0,96.2711,96.4451,96.068,96.3967,49412.0
2020-08-20 14:30:00,99.75,99.87,99.75,99.8,11884.0,96.4354,96.5514,96.4354,96.4838,11884.0
2020-08-20 15:00:00,99.8,99.83,99.52,99.55,24201.0,96.4838,96.5128,96.2131,96.2421,24201.0
2020-08-20 15:30:00,99.52,99.63,99.42,99.48,92707.0,96.2131,96.3194,96.1164,96.1744,92707.0
2020-08-21 09:30:00,99.58,99.58,98.59,98.65,31113.0,96.2711,96.2711,95.314,95.372,31113.0
2020-08-21 10:00:00,98.65,98.84,98.61,98.8,10989.0,95.372,95.5557,95.3333,95.517,10989.0
2020-08-21 10:30:00,98.81,99.07,98.79,98.84,10245.0,95.5266,95.778,95.5073,95.5557,10245.0
2020-08-21 11:00:00,98.82,99.01,98.7,99.01,18729.0,95.5363,95.72,95.4203,95.72,18729.0
2020-08-21 11:30:00,98.99,99.42,98.96,99.34,11655.0,95.7007,96.1164,95.6717,96.039,11655.0
2020-08-21 12:00:00,99.33,99.55,99.31,99.39,10126.0,96.0294,96.2421,96.01,96.0874,10126.0
2020-08-21 12:30:00,99.4,99.42,99.16,99.16,4671.0,96.097,96.1164,95.865,95.865,4671.0
2020-08-21 13:00:00,99.2,99.22,99.05,99.19,6010.0,95.9037,95.923,95.7587,95.894,6010.0
2020-08-21 13:30:00,99.19,99.44,99.19,99.36,5674.0,95.894,96.1357,95.894,96.0584,5674.0
2020-08-21 14:00:00,99.45,99.63,99.43,99.51,17933.0,96.1454,96.3194,96.126,96.2034,17933.0
2020-08-21 14:30:00,99.53,99.59,99.39,99.47,23982.0,96.2227,96.2807,96.0874,96.1647,23982.0
2020-08-21 15:00:00,99.47,99.55,99.45,99.52,16723.0,96.1647,96.2421,96.1454,96.2131,16723.0
2020-08-21 15:30:00,99.53,99.54,99.28,99.38,136602.0,96.2227,96.2324,95.981,96.0777,136602.0
2020-08-24 09:30:00,99.6,100.05,99.19,99.59,28037.0,96.2904,96.7254,95.894,96.2807,28037.0
2020-08-24 10:00:00,99.59,99.72,99.48,99.59,34555.0,96.2807,96.4064,96.1744,96.2807,34555.0
2020-08-24 10:30:00,99.48,99.51,99.27,99.31,13828.0,96.1744,96.2034,95.9714,96.01,13828.0
2020-08-24 11:00:00,99.29,99.45,99.25,99.3,11031.0,95.9907,96.1454,95.952,96.0004,11031.0
2020-08-24 11:30:00,99.28,99.59,99.28,99.5,16580.0,95.981,96.2807,95.981,96.1937,16580.0
2020-08-24 12:00:00,99.47,99.57,99.07,99.08,10931.0,96.1647,96.2614,95.778,95.7877,10931.0
2020-08-24 12:30:00,99.09,99.66,98.95,99.66,38352.0,95.7973,96.3484,95.662,96.3484,38352.0
2020-08-24 13:00:00,99.66,99.81,99.6,99.6,11544.0,96.3484,96.4934,96.2904,96.2904,11544.0
2020-08-24 13:30:00,99.59,99.7,99.52,99.64,8414.0,96.2807,96.3871,96.2131,96.3291,8414.0
2020-08-24 14:00:00,99.66,99.66,99.48,99.56,8935.0,96.3484,96.3484,96.1744,96.2517,8935.0
2020-08-24 14:30:00,99.54,99.6,99.47,99.6,13483.0,96.2324,96.2904,96.1647,96.2904,13483.0
2020-08-24 15:00:00,99.62,99.83,99.5,99.83,18687.0,96.3097,96.5128,96.1937,96.5128,18687.0
2020-08-24 15:30:00,99.81,100.14,99.78,100.13,51348.0,96.4934,96.8125,96.4644,96.8028,51348.0
2020-08-25 09:30:00,100.3,100.82,99.86,100.3,26964.0,96.9671,97.4699,96.5418,96.9671,26964.0
2020-08-25 10:00:00,100.36,100.43,100.02,100.19,13753.0,97.0251,97.0928,96.6964,96.8608,13753.0
2020-08-25 10:30:00,100.15,100.31,100.0,100.06,9716.0,96.8221,96.9768,96.6771,96.7351,9716.0
2020-08-25 11:00:00,100.01,100.21,99.96,100.05,8883.0,96.6868,96.8801,96.6384,96.7254,8883.0
2020-08-25 11:30:00,100.13,100.28,99.84,100.25,13470.0,96.8028,96.9478,96.5224,96.9188,13470.0
2020-08-25 12:00:00,100.24,100.75,100.24,100.7,25617.0,96.9091,97.4022,96.9091,97.3538,25617.0
2020-08-25 12:30:00,100.72,100.9,100.62,100.77,11970.0,97.3732,97.5472,97.2765,97.4215,11970.0
2020-08-25 13:00:00,100.79,100.93,100.74,100.84,8600.0,97.4409,97.5762,97.3925,97.4892,8600.0
2020-08-25 13:30:00,100.86,101.0,100.77,100.96,12266.0,97.5085,97.6439,97.4215,97.6052,12266.0
2020-08-25 14:00:00,100.95,101.27,100.94,101.22,28593.0,97.5955,97.9049,97.5859,97.8566,28593.0
2020-08-25 14:30:00,101.22,101.53,101.22,101.48,31116.0,97.8566,98.1563,97.8566,98.1079,31116.0
2020-08-25 15:00:00,101.43,101.55,101.24,101.51,22405.0,98.0596,98.1756,97.8759,98.1369,22405.0
2020-08-25 15:30:00,101.49,101.66,101.33,101.61,136018.0,98.1176,98.2819,97.9629,98.2336,136018.0
2020-08-26 09:30:00,101.77,102.42,101.36,102.07,45863.0,98.3883,99.0167,97.9919,98.6783,45863.0
2020-08-26 10:00:00,102.1,102.22,101.75,101.77,16326.0,98.7073,98.8233,98.369,98.3883,16326.0
2020-08-26 10:30:00,101.8,102.16,101.8,102.09,13132.0,98.4173,98.7653,98.4173,98.6977,13132.0
2020-08-26 11:00:00,102.09,102.5,102.02,102.2,19738.0,98.6977,99.094,98.63,98.804,19738.0
2020-08-26 11:30:00,102.22,102.35,102.11,102.14,13858.0,98.8233,98.949,98.717,98.746,13858.0
2020-08-26 12:00:00,102.16,102.28,102.15,102.22,19230.0,98.7653,98.8813,98.7557,98.8233,19230.0
2020-08-26 12:30:00,102.23,102.3,102.04,102.08,16004.0,98.833,98.9007,98.6493,98.688,16004.0
2020-08-26 13:00:00,102.15,102.36,102.13,102.16,10660.0,98.7557,98.9587,98.7363,98.7653,10660.0
2020-08-26 13:30:00,102.18,102.33,102.12,102.15,10538.0,98.7847,98.9297,98.7267,98.7557,10538.0
2020-08-26 14:00:00,102.17,102.21,102.1,102.13,49448.0,98.775,98.8137,98.7073,98.7363,49448.0
2020-08-26 14:30:00,102.16,102.19,101.93,101.96,33308.0,98.7653,98.7943,98.543,98.572,33308.0
2020-08-26 15:00:00,101.93,101.93,101.48,101.76,85093.0,98.543,98.543,98.1079,98.3786,85093.0
2020-08-26 15:30:00,101.73,101.8,101.59,101.77,103427.0,98.3496,98.4173,98.2143,98.3883,103427.0
2020-08-27 09:30:00,101.81,101.91,100.96,101.1,12624.0,98.427,98.5236,97.6052,97.7406,12624.0
2020-08-27 10:00:00,101.13,101.68,101.07,101.68,26662.0,97.7696,98.3013,97.7116,98.3013,26662.0
2020-08-27 10:30:00,101.68,101.89,101.42,101.73,27960.0,98.3013,98.5043,98.0499,98.3496,27960.0
2020-08-27 11:00:00,101.71,101.88,101.27,101.27,26931.0,98.3303,98.4946,97.9049,97.9049,26931.0
2020-08-27 11:30:00,101.25,101.38,101.18,101.33,26448.0,97.8856,98.0112,97.8179,97.9629,26448.0
2020-08-27 12:00:00,101.31,101.37,101.0,101.03,75893.0,97.9436,98.0016,97.6439,97.6729,75893.0
2020-08-27 12:30:00,101.06,101.1,100.57,100.64,33993.0,97.7019,97.7406,97.2282,97.2958,33993.0
2020-08-27 13:00:00,100.63,101.09,100.44,100.98,13560.0,97.2862,97.7309,97.1025,97.6245,13560.0
2020-08-27 13:30:00,100.96,101.32,100.83,101.32,63260.0,97.6052,97.9532,97.4795,97.9532,63260.0
2020-08-27 14:00:00,101.28,101.32,100.95,101.07,30683.0,97.9146,97.9532,97.5955,97.7116,30683.0
2020-08-27 14:30:00,101.1,101.2,101.07,101.13,9069.0,97.7406,97.8372,97.7116,97.7696,9069.0
2020-08-27 15:00:00,101.15,101.24,101.03,101.18,12835.0,97.7889,97.8759,97.6729,97.8179,12835.0
2020-08-27 15:30:00,101.2,101.31,100.95,100.95,58099.0,97.8372,97.9436,97.5955,97.5955,58099.0
2020-08-28 09:30:00,101.14,101.14,100.07,100.62,26592.0,97.7792,97.7792,96.7448,97.2765,26592.0
2020-08-28 10:00:00,100.65,100.66,100.22,100.24,15491.0,97.3055,97.3152,96.8898,96.9091,15491.0
2020-08-28 10:30:00,100.15,100.32,99.84,99.95,16360.0,96.8221,96.9865,96.5224,96.6288,16360.0
2020-08-28 11:00:00,99.91,100.17,99.9,100.02,12710.0,96.5901,96.8415,96.5804,96.6964,12710.0
2020-08-28 11:30:00,99.95,100.07,99.93,100.03,13569.0,96.6288,96.7448,96.6094,96.7061,13569.0
2020-08-28 12:00:00,100.01,100.21,99.96,100.21,14190.0,96.6868,96.8801,96.6384,96.8801,14190.0
2020-08-28 12:30:00,100.2,100.49,100.2,100.44,11669.0,96.8705,97.1508,96.8705,97.1025,11669.0
2020-08-28 13:00:00,100.42,100.48,100.34,100.36,13986.0,97.0831,97.1412,97.0058,97.0251,13986.0
2020-08-28 13:30:00,100.34,100.46,100.34,100.45,8862.0,97.0058,97.1218,97.0058,97.1122,8862.0
2020-08-28 14:00:00,100.42,100.49,100.26,100.31,18567.0,97.0831,97.1508,96.9285,96.9768,18567.0
2020-08-28 14:30:00,100.31,100.41,100.21,100.38,22353.0,96.9768,97.0735,96.8801,97.0445,22353.0
2020-08-28 15:00:00,100.4,100.66,100.39,100.61,13739.0,97.0638,97.3152,97.0541,97.2668,13739.0
2020-08-28 15:30:00,100.63,100.68,100.24,100.24,84335.0,97.2862,97.3345,96.9091,96.9091,84335.0
2020-08-31 09:30:00,100.18,100.58,100.07,100.08,11671.0,96.8511,97.2378,96.7448,96.7544,11671.0
2020-08-31 10:00:00,100.1,100.25,99.93,100.02,24521.0,96.7738,96.9188,96.6094,96.6964,24521.0
2020-08-31 10:30:00,100.06,100.4,100.06,100.28,15524.0,96.7351,97.0638,96.7351,96.9478,15524.0
2020-08-31 11:00:00,100.22,100.33,99.81,99.81,24847.0,96.8898,96.9961,96.4934,96.4934,24847.0
2020-08-31 11:30:00,99.81,100.46,99.81,100.39,27528.0,96.4934,97.1218,96.4934,97.0541,27528.0
2020-08-31 12:00:00,100.39,100.47,100.26,100.4,12627.0,97.0541,97.1315,96.9285,97.0638,12627.0
2020-08-31 12:30:00,100.36,100.45,100.23,100.45,13542.0,97.0251,97.1122,96.8995,97.1122,13542.0
2020-08-31 13:00:00,100.41,100.47,100.2,100.21,14992.0,97.0735,97.1315,96.8705,96.8801,14992.0
2020-08-31 13:30:00,100.22,100.22,100.08,100.11,17552.0,96.8898,96.8898,96.7544,96.7835,17552.0
2020-08-31 14:00:00,100.1,100.16,100.01,100.03,27159.0,96.7738,96.8318,96.6868,96.7061,27159.0
2020-08-31 14:30:00,100.05,100.32,99.95,100.23,23993.0,96.7254,96.9865,96.6288,96.8995,23993.0
2020-08-31 15:00:00,100.22,100.24,99.89,99.95,32282.0,96.8898,96.9091,96.5708,96.6288,32282.0
2020-08-31 15:30:00,99.95,100.44,99.75,100.03,241048.0,96.6288,97.1025,96.4354,96.7061,241048.0
2020-09-01 09:30:00,99.96,100.34,99.0,99.3,50462.0,96.6384,97.0058,95.7103,96.0004,50462.0
2020-09-01 10:00:00,99.33,99.58,99.28,99.47,21043.0,96.0294,96.2711,95.981,96.1647,21043.0
2020-09-01 10:30:00,99.55,99.61,99.36,99.54,108065.0,96.2421,96.3001,96.0584,96.2324,108065.0
2020-09-01 11:00:00,99.55,99.85,99.51,99.7,80086.0,96.2421,96.5321,96.2034,96.3871,80086.0
2020-09-01 11:30:00,99.72,99.72,99.19,99.24,20317.0,96.4064,96.4064,95.894,95.9424,20317.0
2020-09-01 12:00:00,99.25,99.43,99.18,99.2,15656.0,95.952,96.126,95.8844,95.9037,15656.0
2020-09-01 12:30:00,99.21,99.58,99.21,99.52,49687.0,95.9134,96.2711,95.9134,96.2131,49687.0
2020-09-01 13:00:00,99.52,99.65,99.43,99.58,36140.0,96.2131,96.3387,96.126,96.2711,36140.0
2020-09-01 13:30:00,99.59,99.91,99.55,99.72,58629.0,96.2807,96.5901,96.2421,96.4064,58629.0
2020-09-01 14:00:00,99.71,100.09,99.71,100.06,27667.0,96.3967,96.7641,96.3967,96.7351,27667.0
2020-09-01 14:30:00,100.05,100.34,100.04,100.31,38811.0,96.7254,97.0058,96.7158,96.9768,38811.0
2020-09-01 15:00:00,100.29,100.34,100.15,100.19,32227.0,96.9575,97.0058,96.8221,96.8608,32227.0
2020-09-01 15:30:00,100.21,100.22,99.91,100.09,93480.0,96.8801,96.8898,96.5901,96.7641,93480.0
2020-09-02 09:30:00,100.59,102.2,100.35,102.16,42692.0,97.2475,98.804,97.0155,98.7653,42692.0
2020-09-02 10:00:00,102.18,102.36,101.87,102.35,25818.0,98.7847,98.9587,98.485,98.949,25818.0
2020-09-02 10:30:00,102.32,102.76,102.22,102.61,19517.0,98.92,99.3454,98.8233,99.2004,19517.0
2020-09-02 11:00:00,102.65,102.79,102.39,102.64,22399.0,99.239,99.3744,98.9877,99.2294,22399.0
2020-09-02 11:30:00,102.68,102.96,102.65,102.96,14743.0,99.2681,99.5387,99.239,99.5387,14743.0
2020-09-02 12:00:00,102.95,103.02,102.78,103.0,19046.0,99.5291,99.5968,99.3647,99.5774,19046.0
2020-09-02 12:30:00,102.95,102.97,102.31,102.31,23545.0,99.5291,99.5484,98.9103,98.9103,23545.0
2020-09-02 13:00:00,102.36,102.78,102.22,102.54,71535.0,98.9587,99.3647,98.8233,99.1327,71535.0
2020-09-02 13:30:00,102.53,102.69,102.43,102.59,46264.0,99.123,99.2777,99.0264,99.181,46264.0
2020-09-02 14:00:00,102.59,102.77,102.47,102.54,65014.0,99.181,99.3551,99.065,99.1327,65014.0
2020-09-02 14:30:00,102.53,102.72,102.44,102.66,53450.0,99.123,99.3067,99.036,99.2487,53450.0
2020-09-02 15:00:00,102.64,102.83,102.55,102.7,76341.0,99.2294,99.4131,99.1424,99.2874,76341.0
2020-09-02 15:30:00,102.74,102.94,102.49,102.51,209379.0,99.3261,99.5194,99.0844,99.1037,209379.0
2020-09-03 09:30:00,102.4,102.87,102.06,102.46,36224.0,98.9974,99.4517,98.6687,99.0554,36224.0
2020-09-03 10:00:00,102.45,102.56,101.88,102.12,80467.0,99.0457,99.152,98.4946,98.7267,80467.0
2020-09-03 10:30:00,102.09,102.31,101.74,102.28,33274.0,98.6977,98.9103,98.3593,98.8813,33274.0
2020-09-03 11:00:00,102.26,102.26,100.94,101.53,111724.0,98.862,98.862,97.5859,98.1563,111724.0
2020-09-03 11:30:00,101.55,101.66,101.12,101.25,33179.0,98.1756,98.2819,97.7599,97.8856,33179.0
2020-09-03 12:00:00,101.26,101.7,101.18,101.48,55018.0,97.8952,98.3206,97.8179,98.1079,55018.0
2020-09-03 12:30:00,101.44,101.57,100.69,100.85,41133.0,98.0693,98.1949,97.3442,97.4989,41133.0
2020-09-03 13:00:00,100.68,101.03,100.56,101.03,45279.0,97.3345,97.6729,97.2185,97.6729,45279.0
2020-09-03 13:30:00,101.0,101.0,100.45,100.61,49588.0,97.6439,97.6439,97.1122,97.2668,49588.0
2020-09-03 14:00:00,100.58,101.03,100.49,100.59,86766.0,97.2378,97.6729,97.1508,97.2475,86766.0
2020-09-03 14:30:00,100.59,100.77,100.23,100.3,30643.0,97.2475,97.4215,96.8995,96.9671,30643.0
2020-09-03 15:00:00,100.29,100.52,100.13,100.16,86124.0,96.9575,97.1798,96.8028,96.8318,86124.0
2020-09-03 15:30:00,100.16,100.96,99.97,100.76,278017.0,96.8318,97.6052,96.6481,97.4119,278017.0
2020-09-04 09:30:00,101.09,101.2,100.35,100.61,33566.0,97.7309,97.8372,97.0155,97.2668,33566.0
2020-09-04 10:00:00,100.64,100.73,99.55,99.55,26023.0,97.2958,97.3828,96.2421,96.2421,26023.0
2020-09-04 10:30:00,99.59,100.01,99.2,99.94,54153.0,96.2807,96.6868,95.9037,96.6191,54153.0
2020-09-04 11:00:00,99.9,100.19,99.38,99.62,32449.0,96.5804,96.8608,96.0777,96.3097,32449.0
2020-09-04 11:30:00,99.73,99.77,99.15,99.49,12459.0,96.4161,96.4547,95.8554,96.1841,12459.0
2020-09-04 12:00:00,99.5,99.52,99.22,99.38,22713.0,96.1937,96.2131,95.923,96.0777,22713.0
2020-09-04 12:30:00,99.43,100.02,99.42,99.6,29885.0,96.126,96.6964,96.1164,96.2904,29885.0
2020-09-04 13:00:00,99.58,99.58,99.15,99.32,30442.0,96.2711,96.2711,95.8554,96.0197,30442.0
2020-09-04 13:30:00,99.29,99.29,98.87,98.89,14086.0,95.9907,95.9907,95.5847,95.604,14086.0
2020-09-04 14:00:00,98.92,98.98,98.73,98.98,9045.0,95.633,95.691,95.4493,95.691,9045.0
2020-09-04 14:30:00,98.98,99.78,98.92,99.78,11378.0,95.691,96.4644,95.633,96.4644,11378.0
2020-09-04 15:00:00,99.67,99.85,99.54,99.75,14933.0,96.3581,96.5321,96.2324,96.4354,14933.0
2020-09-04 15:30:00,99.71,99.75,99.21,99.23,56045.0,96.3967,96.4354,95.9134,95.9327,56045.0
2020-09-08 09:30:00,98.17,99.05,97.97,98.91,40543.0,94.9079,95.7587,94.7146,95.6233,40543.0
2020-09-08 10:00:00,98.93,99.3,98.22,99.3,29805.0,95.6427,96.0004,94.9563,96.0004,29805.0
2020-09-08 10:30:00,99.24,99.45,98.93,99.19,28802.0,95.9424,96.1454,95.6427,95.894,28802.0
2020-09-08 11:00:00,99.18,99.68,99.06,99.38,40565.0,95.8844,96.3677,95.7683,96.0777,40565.0
2020-09-08 11:30:00,99.33,99.33,98.81,99.04,12864.0,96.0294,96.0294,95.5266,95.749,12864.0
2020-09-08 12:00:00,99.01,99.42,98.95,99.26,10544.0,95.72,96.1164,95.662,95.9617,10544.0
2020-09-08 12:30:00,99.27,99.33,99.0,99.26,7916.0,95.9714,96.0294,95.7103,95.9617,7916.0
2020-09-08 13:00:00,99.24,99.55,99.17,99.52,12396.0,95.9424,96.2421,95.8747,96.2131,12396.0
2020-09-08 13:30:00,99.54,99.92,99.46,99.82,14484.0,96.2324,96.5998,96.155,96.5031,14484.0
2020-09-08 14:00:00,99.84,99.88,99.28,99.28,17010.0,96.5224,96.5611,95.981,95.981,17010.0
2020-09-08 14:30:00,99.23,99.23,98.77,99.07,19986.0,95.9327,95.9327,95.488,95.778,19986.0
2020-09-08 15:00:00,98.96,99.09,98.6,99.09,18568.0,95.6717,95.7973,95.3236,95.7973,18568.0
2020-09-08 15:30:00,99.09,99.21,98.62,98.62,80840.0,95.7973,95.9134,95.343,95.343,80840.0
2020-09-09 09:30:00,99.19,100.11,99.19,100.03,28747.0,95.894,96.7835,95.894,96.7061,28747.0
2020-09-09 10:00:00,100.12,100.5,100.08,100.15,29823.0,96.7931,97.1605,96.7544,96.8221,29823.0
2020-09-09 10:30:00,100.07,100.11,99.61,99.73,10485.0,96.7448,96.7835,96.3001,96.4161,10485.0
2020-09-09 11:00:00,99.79,100.27,99.79,100.22,12700.0,96.4741,96.9381,96.4741,96.8898,12700.0
2020-09-09 11:30:00,100.2,100.23,100.02,100.06,7080.0,96.8705,96.8995,96.6964,96.7351,7080.0
2020-09-09 12:00:00,100.05,100.15,99.96,100.11,13733.0,96.7254,96.8221,96.6384,96.7835,13733.0
2020-09-09 12:30:00,100.07,100.25,100.05,100.25,9629.0,96.7448,96.9188,96.7254,96.9188,9629.0
2020-09-09 13:00:00,100.25,100.28,100.18,100.24,15504.0,96.9188,96.9478,96.8511,96.9091,15504.0
2020-09-09 13:30:00,100.25,100.28,100.15,100.17,20850.0,96.9188,96.9478,96.8221,96.8415,20850.0
2020-09-09 14:00:00,100.2,100.27,100.15,100.22,18543.0,96.8705,96.9381,96.8221,96.8898,18543.0
2020-09-09 14:30:00,100.25,100.63,100.23,100.58,27732.0,96.9188,97.2862,96.8995,97.2378,27732.0
2020-09-09 15:00:00,100.62,100.77,100.51,100.59,15610.0,97.2765,97.4215,97.1702,97.2475,15610.0
2020-09-09 15:30:00,100.59,100.65,100.07,100.12,101399.0,97.2475,97.3055,96.7448,96.7931,101399.0
2020-09-10 09:30:00,99.76,100.53,99.76,100.43,55828.0,96.4451,97.1895,96.4451,97.0928,55828.0
2020-09-10 10:00:00,100.47,100.92,100.44,100.6,20759.0,97.1315,97.5665,97.1025,97.2572,20759.0
2020-09-10 10:30:00,100.64,101.23,100.6,100.6,14222.0,97.2958,97.8662,97.2572,97.2572,14222.0
2020-09-10 11:00:00,100.37,100.65,100.26,100.65,10062.0,97.0348,97.3055,96.9285,97.3055,10062.0
2020-09-10 11:30:00,100.64,100.89,100.51,100.59,8901.0,97.2958,97.5375,97.1702,97.2475,8901.0
2020-09-10 12:00:00,100.56,100.71,100.32,100.38,6268.0,97.2185,97.3635,96.9865,97.0445,6268.0
2020-09-10 12:30:00,100.33,100.39,100.05,100.29,5961.0,96.9961,97.0541,96.7254,96.9575,5961.0
2020-09-10 13:00:00,100.3,100.57,100.21,100.41,5265.0,96.9671,97.2282,96.8801,97.0735,5265.0
2020-09-10 13:30:00,100.39,100.57,100.31,100.47,8594.0,97.0541,97.2282,96.9768,97.1315,8594.0
2020-09-10 14:00:00,100.54,100.59,99.44,99.45,18970.0,97.1992,97.2475,96.1357,96.1454,18970.0
2020-09-10 14:30:00,99.5,99.6,99.32,99.6,27528.0,96.1937,96.2904,96.0197,96.2904,27528.0
2020-09-10 15:00:00,99.59,99.66,98.85,99.09,33001.0,96.2807,96.3484,95.5653,95.7973,33001.0
2020-09-10 15:30:00,99.02,99.58,98.95,99.01,88800.0,95.7297,96.2711,95.662,95.72,88800.0
2020-09-11 09:30:00,99.49,99.86,99.24,99.42,26413.0,96.1841,96.5418,95.9424,96.1164,26413.0
2020-09-11 10:00:00,99.39,99.72,99.05,99.48,37007.0,96.0874,96.4064,95.7587,96.1744,37007.0
2020-09-11 10:30:00,99.58,99.68,99.41,99.62,14419.0,96.2711,96.3677,96.1067,96.3097,14419.0
2020-09-11 11:00:00,99.54,100.08,99.54,99.94,8443.0,96.2324,96.7544,96.2324,96.6191,8443.0
2020-09-11 11:30:00,99.89,99.91,99.63,99.66,6759.0,96.5708,96.5901,96.3194,96.3484,6759.0
2020-09-11 12:00:00,99.59,100.0,99.52,99.95,7029.0,96.2807,96.6771,96.2131,96.6288,7029.0
2020-09-11 12:30:00,99.95,99.95,99.63,99.63,11885.0,96.6288,96.6288,96.3194,96.3194,11885.0
2020-09-11 13:00:00,99.66,99.66,99.13,99.13,4256.0,96.3484,96.3484,95.836,95.836,4256.0
2020-09-11 13:30:00,99.15,99.4,99.04,99.18,7081.0,95.8554,96.097,95.749,95.8844,7081.0
2020-09-11 14:00:00,99.05,99.37,99.05,99.13,8928.0,95.7587,96.068,95.7587,95.836,8928.0
2020-09-11 14:30:00,99.2,99.56,99.2,99.48,7326.0,95.9037,96.2517,95.9037,96.1744,7326.0
2020-09-11 15:00:00,99.43,99.72,99.29,99.69,10853.0,96.126,96.4064,95.9907,96.3774,10853.0
2020-09-11 15:30:00,99.75,99.77,99.51,99.6,58157.0,96.4354,96.4547,96.2034,96.2904,58157.0
2020-09-14 09:30:00,100.31,100.87,100.31,100.74,15825.0,96.9768,97.5182,96.9768,97.3925,15825.0
2020-09-14 10:00:00,100.79,101.33,100.79,101.26,20284.0,97.4409,97.9629,97.4409,97.8952,20284.0
2020-09-14 10:30:00,101.28,101.52,101.04,101.41,23483.0,97.9146,98.1466,97.6825,98.0403,23483.0
2020-09-14 11:00:00,101.42,101.7,101.36,101.67,15853.0,98.0499,98.3206,97.9919,98.2916,15853.0
2020-09-14 11:30:00,101.65,101.8,101.55,101.79,19368.0,98.2723,98.4173,98.1756,98.4076,19368.0
2020-09-14 12:00:00,101.8,101.85,101.68,101.84,12798.0,98.4173,98.4656,98.3013,98.456,12798.0
2020-09-14 12:30:00,101.84,101.85,101.54,101.58,21187.0,98.456,98.4656,98.1659,98.2046,21187.0
2020-09-14 13:00:00,101.59,101.62,101.24,101.46,26261.0,98.2143,98.2433,97.8759,98.0886,26261.0
2020-09-14 13:30:00,101.51,102.0,101.41,101.99,33231.0,98.1369,98.6106,98.0403,98.601,33231.0
2020-09-14 14:00:00,102.02,102.02,101.67,101.69,16208.0,98.63,98.63,98.2916,98.3109,16208.0
2020-09-14 14:30:00,101.67,101.87,101.39,101.51,14586.0,98.2916,98.485,98.0209,98.1369,14586.0
2020-09-14 15:00:00,101.51,101.63,101.25,101.63,46771.0,98.1369,98.2529,97.8856,98.2529,46771.0
2020-09-14 15:30:00,101.6,101.76,101.35,101.35,111102.0,98.2239,98.3786,97.9822,97.9822,111102.0
2020-09-15 09:30:00,102.17,102.98,101.67,102.89,33654.0,98.775,99.5581,98.2916,99.4711,33654.0
2020-09-15 10:00:00,102.98,103.52,102.98,103.29,28774.0,99.5581,100.0801,99.5581,99.8578,28774.0
2020-09-15 10:30:00,103.19,103.29,103.06,103.12,18519.0,99.7611,99.8578,99.6354,99.6934,18519.0
2020-09-15 11:00:00,103.12,103.34,103.11,103.22,15264.0,99.6934,99.9061,99.6838,99.7901,15264.0
2020-09-15 11:30:00,103.23,103.24,102.7,102.75,14211.0,99.7998,99.8094,99.2874,99.3357,14211.0
2020-09-15 12:00:00,102.7,102.85,102.48,102.56,8665.0,99.2874,99.4324,99.0747,99.152,8665.0
2020-09-15 12:30:00,102.54,102.62,102.31,102.38,8432.0,99.1327,99.21,98.9103,98.978,8432.0
2020-09-15 13:00:00,102.34,102.46,102.2,102.26,9140.0,98.9393,99.0554,98.804,98.862,9140.0
2020-09-15 13:30:00,102.26,102.29,102.17,102.2,8987.0,98.862,98.891,98.775,98.804,8987.0
2020-09-15 14:00:00,102.18,102.46,102.16,102.29,13182.0,98.7847,99.0554,98.7653,98.891,13182.0
2020-09-15 14:30:00,102.3,102.3,102.17,102.2,16035.0,98.9007,98.9007,98.775,98.804,16035.0
2020-09-15 15:00:00,102.23,102.24,101.7,101.76,34210.0,98.833,98.8427,98.3206,98.3786,34210.0
2020-09-15 15:30:00,101.76,101.76,101.38,101.4,166338.0,98.3786,98.3786,98.0112,98.0306,166338.0
2020-09-16 09:30:00,101.75,102.7,101.75,102.13,51438.0,98.369,99.2874,98.369,98.7363,51438.0
2020-09-16 10:00:00,102.18,102.42,102.07,102.18,38370.0,98.7847,99.0167,98.6783,98.7847,38370.0
2020-09-16 10:30:00,102.19,102.22,101.38,101.39,32255.0,98.7943,98.8233,98.0112,98.0209,32255.0
2020-09-16 11:00:00,101.41,101.47,101.24,101.42,26766.0,98.0403,98.0983,97.8759,98.0499,26766.0
2020-09-16 11:30:00,101.43,101.46,100.92,100.97,20198.0,98.0596,98.0886,97.5665,97.6149,20198.0
2020-09-16 12:00:00,101.0,101.23,100.95,101.21,24249.0,97.6439,97.8662,97.5955,97.8469,24249.0
2020-09-16 12:30:00,101.19,101.19,101.0,101.09,15468.0,97.8276,97.8276,97.6439,97.7309,15468.0
2020-09-16 13:00:00,101.09,101.19,101.02,101.1,22386.0,97.7309,97.8276,97.6632,97.7406,22386.0
2020-09-16 13:30:00,101.06,101.31,101.0,101.17,26567.0,97.7019,97.9436,97.6439,97.8082,26567.0
2020-09-16 14:00:00,101.22,101.57,101.01,101.35,24988.0,97.8566,98.1949,97.6535,97.9822,24988.0
2020-09-16 14:30:00,101.4,101.48,101.1,101.12,51836.0,98.0306,98.1079,97.7406,97.7599,51836.0
2020-09-16 15:00:00,101.1,101.24,100.71,100.72,59565.0,97.7406,97.8759,97.3635,97.3732,59565.0
2020-09-16 15:30:00,100.68,100.7,100.08,100.21,103857.0,97.3345,97.3538,96.7544,96.8801,103857.0
2020-09-17 09:30:00,99.23,99.89,98.84,99.86,27624.0,95.9327,96.5708,95.5557,96.5418,27624.0
2020-09-17 10:00:00,99.88,100.41,99.85,99.95,21657.0,96.5611,97.0735,96.5321,96.6288,21657.0
2020-09-17 10:30:00,99.99,100.58,99.86,100.33,18014.0,96.6674,97.2378,96.5418,96.9961,18014.0
2020-09-17 11:00:00,100.31,100.7,100.26,100.26,14473.0,96.9768,97.3538,96.9285,96.9285,14473.0
2020-09-17 11:30:00,100.25,100.25,100.03,100.25,76185.0,96.9188,96.9188,96.7061,96.9188,76185.0
2020-09-17 12:00:00,100.19,100.22,99.79,99.91,44444.0,96.8608,96.8898,96.4741,96.5901,44444.0
2020-09-17 12:30:00,99.89,100.02,99.8,99.89,36547.0,96.5708,96.6964,96.4838,96.5708,36547.0
2020-09-17 13:00:00,99.91,99.98,99.81,99.95,16518.0,96.5901,96.6578,96.4934,96.6288,16518.0
2020-09-17 13:30:00,99.94,100.02,99.81,99.83,26072.0,96.6191,96.6964,96.4934,96.5128,26072.0
2020-09-17 14:00:00,99.86,100.12,99.86,99.93,15204.0,96.5418,96.7931,96.5418,96.6094,15204.0
2020-09-17 14:30:00,99.93,100.1,99.92,100.03,22622.0,96.6094,96.7738,96.5998,96.7061,22622.0
2020-09-17 15:00:00,100.03,100.38,99.96,100.13,215043.0,96.7061,97.0445,96.6384,96.8028,215043.0
2020-09-17 15:30:00,100.11,100.73,100.11,100.4,94189.0,96.7835,97.3828,96.7835,97.0638,94189.0
2020-09-18 09:30:00,100.61,100.98,100.4,100.54,23834.0,97.2668,97.6245,97.0638,97.1992,23834.0
2020-09-18 10:00:00,100.59,100.93,100.58,100.82,23056.0,97.2475,97.5762,97.2378,97.4699,23056.0
2020-09-18 10:30:00,100.78,100.87,100.42,100.73,34965.0,97.4312,97.5182,97.0831,97.3828,34965.0
2020-09-18 11:00:00,100.71,100.86,100.59,100.75,28059.0,97.3635,97.5085,97.2475,97.4022,28059.0
2020-09-18 11:30:00,100.78,101.06,100.64,101.0,8778.0,97.4312,97.7019,97.2958,97.6439,8778.0
2020-09-18 12:00:00,100.9,101.08,100.83,100.99,27643.0,97.5472,97.7212,97.4795,97.6342,27643.0
2020-09-18 12:30:00,101.0,101.07,100.82,100.99,28297.0,97.6439,97.7116,97.4699,97.6342,28297.0
2020-09-18 13:00:00,101.0,101.19,100.93,100.94,16261.0,97.6439,97.8276,97.5762,97.5859,16261.0
2020-09-18 13:30:00,100.91,101.17,100.63,101.17,33705.0,97.5569,97.8082,97.2862,97.8082,33705.0
2020-09-18 14:00:00,101.17,101.18,100.9,101.0,24800.0,97.8082,97.8179,97.5472,97.6439,24800.0
2020-09-18 14:30:00,100.98,101.0,100.6,100.8,36365.0,97.6245,97.6439,97.2572,97.4505,36365.0
2020-09-18 15:00:00,100.83,101.04,100.72,100.99,37199.0,97.4795,97.6825,97.3732,97.6342,37199.0
2020-09-18 15:30:00,101.04,101.29,100.97,101.01,210441.0,97.6825,97.9242,97.6149,97.6535,210441.0
2020-09-21 09:30:00,100.22,100.22,99.21,99.47,25281.0,96.8898,96.8898,95.9134,96.1647,25281.0
2020-09-21 10:00:00,99.56,99.68,99.0,99.33,43438.0,96.2517,96.3677,95.7103,96.0294,43438.0
2020-09-21 10:30:00,99.38,99.91,99.21,99.83,14533.0,96.0777,96.5901,95.9134,96.5128,14533.0
2020-09-21 11:00:00,99.84,100.01,99.68,99.98,23512.0,96.5224,96.6868,96.3677,96.6578,23512.0
2020-09-21 11:30:00,99.93,100.1,99.69,100.05,23432.0,96.6094,96.7738,96.3774,96.7254,23432.0
2020-09-21 12:00:00,100.09,100.16,99.94,100.12,16075.0,96.7641,96.8318,96.6191,96.7931,16075.0
2020-09-21 12:30:00,100.1,100.25,99.97,100.16,25715.0,96.7738,96.9188,96.6481,96.8318,25715.0
2020-09-21 13:00:00,100.17,100.6,100.1,100.57,30029.0,96.8415,97.2572,96.7738,97.2282,30029.0
2020-09-21 13:30:00,100.53,100.57,100.3,100.51,94176.0,97.1895,97.2282,96.9671,97.1702,94176.0
2020-09-21 14:00:00,100.49,100.8,100.36,100.74,37513.0,97.1508,97.4505,97.0251,97.3925,37513.0
2020-09-21 14:30:00,100.72,100.95,100.63,100.93,76612.0,97.3732,97.5955,97.2862,97.5762,76612.0
2020-09-21 15:00:00,100.91,101.04,100.82,100.96,56361.0,97.5569,97.6825,97.4699,97.6052,56361.0
2020-09-21 15:30:00,100.93,101.28,100.88,101.28,93265.0,97.5762,97.9146,97.5279,97.9146,93265.0
2020-09-22 09:30:00,101.43,102.12,101.24,101.28,42645.0,98.0596,98.7267,97.8759,97.9146,42645.0
2020-09-22 10:00:00,101.26,101.88,101.17,101.81,69102.0,97.8952,98.4946,97.8082,98.427,69102.0
2020-09-22 10:30:00,101.85,101.85,101.39,101.41,24253.0,98.4656,98.4656,98.0209,98.0403,24253.0
2020-09-22 11:00:00,101.26,101.63,101.25,101.48,56623.0,97.8952,98.2529,97.8856,98.1079,56623.0
2020-09-22 11:30:00,101.48,101.76,101.38,101.67,29484.0,98.1079,98.3786,98.0112,98.2916,29484.0
2020-09-22 12:00:00,101.67,101.98,101.64,101.91,8789.0,98.2916,98.5913,98.2626,98.5236,8789.0
2020-09-22 12:30:00,102.01,102.01,101.63,101.67,11363.0,98.6203,98.6203,98.2529,98.2916,11363.0
2020-09-22 13:00:00,101.68,101.89,101.6,101.89,7531.0,98.3013,98.5043,98.2239,98.5043,7531.0
2020-09-22 13:30:00,101.92,102.09,101.88,102.09,9281.0,98.5333,98.6977,98.4946,98.6977,9281.0
2020-09-22 14:00:00,102.15,102.35,102.05,102.31,15514.0,98.7557,98.949,98.659,98.9103,15514.0
2020-09-22 14:30:00,102.32,102.36,102.21,102.26,20273.0,98.92,98.9587,98.8137,98.862,20273.0
2020-09-22 15:00:00,102.27,102.64,102.26,102.62,22884.0,98.8717,99.2294,98.862,99.21,22884.0
2020-09-22 15:30:00,102.61,102.61,102.34,102.4,103278.0,99.2004,99.2004,98.9393,98.9974,103278.0
2020-09-23 09:30:00,102.63,103.35,102.3,103.12,34293.0,99.2197,99.9158,98.9007,99.6934,34293.0
2020-09-23 10:00:00,103.09,103.2,102.92,102.92,22368.0,99.6644,99.7708,99.5001,99.5001,22368.0
2020-09-23 10:30:00,102.97,102.98,102.56,102.78,9367.0,99.5484,99.5581,99.152,99.3647,9367.0
2020-09-23 11:00:00,102.81,103.13,102.78,102.86,10644.0,99.3937,99.7031,99.3647,99.4421,10644.0
2020-09-23 11:30:00,102.85,102.86,102.03,102.03,11098.0,99.4324,99.4421,98.6397,98.6397,11098.0
2020-09-23 12:00:00,102.02,102.43,102.01,102.38,19531.0,98.63,99.0264,98.6203,98.978,19531.0
2020-09-23 12:30:00,102.36,102.55,102.15,102.16,38067.0,98.9587,99.1424,98.7557,98.7653,38067.0
2020-09-23 13:00:00,102.2,102.28,102.01,102.07,25648.0,98.804,98.8813,98.6203,98.6783,25648.0
2020-09-23 13:30:00,102.08,102.44,102.06,102.42,12210.0,98.688,99.036,98.6687,99.0167,12210.0
2020-09-23 14:00:00,102.41,102.46,101.93,102.01,13403.0,99.007,99.0554,98.543,98.6203,13403.0
2020-09-23 14:30:00,102.03,102.06,101.47,101.48,28961.0,98.6397,98.6687,98.0983,98.1079,28961.0
2020-09-23 15:00:00,101.5,101.67,101.22,101.38,28086.0,98.1273,98.2916,97.8566,98.0112,28086.0
2020-09-23 15:30:00,101.36,101.37,100.65,100.69,80854.0,97.9919,98.0016,97.3055,97.3442,80854.0
2020-09-24 09:30:00,101.07,101.07,99.69,99.85,29854.0,97.7116,97.7116,96.3774,96.5321,29854.0
2020-09-24 10:00:00,99.9,100.61,99.9,100.36,18390.0,96.5804,97.2668,96.5804,97.0251,18390.0
2020-09-24 10:30:00,100.29,100.41,99.84,100.41,13206.0,96.9575,97.0735,96.5224,97.0735,13206.0
2020-09-24 11:00:00,100.41,100.62,100.25,100.47,15148.0,97.0735,97.2765,96.9188,97.1315,15148.0
2020-09-24 11:30:00,100.42,100.78,100.36,100.76,9090.0,97.0831,97.4312,97.0251,97.4119,9090.0
2020-09-24 12:00:00,100.81,101.07,100.81,101.02,8889.0,97.4602,97.7116,97.4602,97.6632,8889.0
2020-09-24 12:30:00,101.08,101.11,100.78,101.11,7175.0,97.7212,97.7502,97.4312,97.7502,7175.0
2020-09-24 13:00:00,101.06,101.67,101.06,101.61,14159.0,97.7019,98.2916,97.7019,98.2336,14159.0
2020-09-24 13:30:00,101.57,101.81,101.37,101.38,14340.0,98.1949,98.427,98.0016,98.0112,14340.0
2020-09-24 14:00:00,101.41,101.5,101.18,101.32,13370.0,98.0403,98.1273,97.8179,97.9532,13370.0
2020-09-24 14:30:00,101.29,101.45,100.85,100.85,14860.0,97.9242,98.0789,97.4989,97.4989,14860.0
2020-09-24 15:00:00,100.8,100.97,100.67,100.77,28528.0,97.4505,97.6149,97.3248,97.4215,28528.0
2020-09-24 15:30:00,100.76,101.37,100.75,101.13,100277.0,97.4119,98.0016,97.4022,97.7696,100277.0
2020-09-25 09:30:00,100.99,101.83,100.9,101.66,22206.0,97.6342,98.4463,97.5472,98.2819,22206.0
2020-09-25 10:00:00,101.73,102.01,101.44,102.01,34919.0,98.3496,98.6203,98.0693,98.6203,34919.0
2020-09-25 10:30:00,101.96,102.47,101.8,102.32,11710.0,98.572,99.065,98.4173,98.92,11710.0
2020-09-25 11:00:00,102.35,102.87,102.18,102.72,45572.0,98.949,99.4517,98.7847,99.3067,45572.0
2020-09-25 11:30:00,102.76,102.97,102.67,102.83,23326.0,99.3454,99.5484,99.2584,99.4131,23326.0
2020-09-25 12:00:00,102.85,103.24,102.85,103.2,46356.0,99.4324,99.8094,99.4324,99.7708,46356.0
2020-09-25 12:30:00,103.2,103.3,102.99,103.11,23689.0,99.7708,99.8675,99.5678,99.6838,23689.0
2020-09-25 13:00:00,103.11,103.44,103.11,103.3,26252.0,99.6838,100.0028,99.6838,99.8675,26252.0
2020-09-25 13:30:00,103.31,103.5,103.26,103.27,30299.0,99.8771,100.0608,99.8288,99.8384,30299.0
2020-09-25 14:00:00,103.29,103.75,103.27,103.75,33248.0,99.8578,100.3025,99.8384,100.3025,33248.0
2020-09-25 14:30:00,103.75,103.85,103.58,103.85,20967.0,100.3025,100.3992,100.1381,100.3992,20967.0
2020-09-25 15:00:00,103.85,104.21,103.84,104.07,22968.0,100.3992,100.7472,100.3895,100.6119,22968.0
2020-09-25 15:30:00,104.06,104.1,103.58,103.66,112650.0,100.6022,100.6409,100.1381,100.2155,112650.0
2020-09-28 09:30:00,104.08,105.24,103.83,104.99,48886.0,100.6215,101.743,100.3798,101.5013,48886.0
2020-09-28 10:00:00,104.99,105.87,104.98,105.75,30405.0,101.5013,102.3521,101.4916,102.236,30405.0
2020-09-28 10:30:00,105.69,105.76,105.05,105.15,71267.0,102.178,102.2457,101.5593,101.656,71267.0
2020-09-28 11:00:00,105.2,105.27,104.63,104.8,19679.0,101.7043,101.772,101.1533,101.3176,19679.0
2020-09-28 11:30:00,104.82,104.84,104.37,104.37,22032.0,101.3369,101.3563,100.9019,100.9019,22032.0
2020-09-28 12:00:00,104.35,104.91,104.3,104.41,41879.0,100.8826,101.424,100.8342,100.9406,41879.0
2020-09-28 12:30:00,104.39,104.72,104.22,104.69,18309.0,100.9212,101.2403,100.7569,101.2113,18309.0
2020-09-28 13:00:00,104.69,104.87,104.62,104.83,7199.0,101.2113,101.3853,101.1436,101.3466,7199.0
2020-09-28 13:30:00,104.83,104.91,104.71,104.85,17476.0,101.3466,101.424,101.2306,101.3659,17476.0
2020-09-28 14:00:00,104.87,104.88,104.61,104.63,29201.0,101.3853,101.3949,101.1339,101.1533,29201.0
2020-09-28 14:30:00,104.65,104.89,104.56,104.73,85888.0,101.1726,101.4046,101.0856,101.2499,85888.0
2020-09-28 15:00:00,104.7,104.99,104.68,104.95,40163.0,101.2209,101.5013,101.2016,101.4626,40163.0
2020-09-28 15:30:00,104.94,105.01,104.6,105.01,177498.0,101.453,101.5206,101.1243,101.5206,177498.0
2020-09-29 09:30:00,105.0,105.57,104.81,105.24,51465.0,101.511,102.062,101.3273,101.743,51465.0
2020-09-29 10:00:00,105.27,105.47,105.08,105.18,34353.0,101.772,101.9653,101.5883,101.685,34353.0
2020-09-29 10:30:00,105.2,105.21,104.6,104.67,48330.0,101.7043,101.714,101.1243,101.1919,48330.0
2020-09-29 11:00:00,104.69,104.89,104.33,104.73,68529.0,101.2113,101.4046,100.8632,101.2499,68529.0
2020-09-29 11:30:00,104.71,105.0,104.57,104.64,24504.0,101.2306,101.511,101.0952,101.1629,24504.0
2020-09-29 12:00:00,104.64,104.87,104.27,104.41,26373.0,101.1629,101.3853,100.8052,100.9406,26373.0
2020-09-29 12:30:00,104.37,104.68,104.3,104.65,14786.0,100.9019,101.2016,100.8342,101.1726,14786.0
2020-09-29 13:00:00,104.64,104.77,104.5,104.67,13482.0,101.1629,101.2886,101.0276,101.1919,13482.0
2020-09-29 13:30:00,104.69,104.91,104.58,104.85,26123.0,101.2113,101.424,101.1049,101.3659,26123.0
2020-09-29 14:00:00,104.87,104.96,104.7,104.96,21715.0,101.3853,101.4723,101.2209,101.4723,21715.0
2020-09-29 14:30:00,104.96,105.0,104.81,104.88,30472.0,101.4723,101.511,101.3273,101.3949,30472.0
2020-09-29 15:00:00,104.88,104.94,104.64,104.73,27718.0,101.3949,101.453,101.1629,101.2499,27718.0
2020-09-29 15:30:00,104.68,104.78,104.23,104.31,85524.0,101.2016,101.2983,100.7665,100.8439,85524.0
2020-09-30 09:30:00,104.5,104.7,104.3,104.51,25573.0,101.0276,101.2209,100.8342,101.0372,25573.0
2020-09-30 10:00:00,104.5,104.85,104.47,104.59,32563.0,101.0276,101.3659,100.9986,101.1146,32563.0
2020-09-30 10:30:00,104.65,104.68,104.12,104.12,25321.0,101.1726,101.2016,100.6602,100.6602,25321.0
2020-09-30 11:00:00,104.11,104.53,104.11,104.47,10773.0,100.6505,101.0566,100.6505,100.9986,10773.0
2020-09-30 11:30:00,104.46,104.5,104.32,104.39,5143.0,100.9889,101.0276,100.8536,100.9212,5143.0
2020-09-30 12:00:00,104.4,104.64,104.36,104.48,14143.0,100.9309,101.1629,100.8922,101.0082,14143.0
2020-09-30 12:30:00,104.46,104.47,103.99,104.05,10404.0,100.9889,100.9986,100.5345,100.5925,10404.0
2020-09-30 13:00:00,104.03,104.03,103.59,103.63,16255.0,100.5732,100.5732,100.1478,100.1865,16255.0
2020-09-30 13:30:00,103.65,104.13,103.64,104.05,40087.0,100.2058,100.6699,100.1962,100.5925,40087.0
2020-09-30 14:00:00,104.03,104.47,103.94,104.1,38202.0,100.5732,100.9986,100.4862,100.6409,38202.0
2020-09-30 14:30:00,104.03,104.09,103.7,103.9,47307.0,100.5732,100.6312,100.2542,100.4475,47307.0
2020-09-30 15:00:00,103.88,103.89,103.37,103.52,29864.0,100.4282,100.4378,99.9351,100.0801,29864.0
2020-09-30 15:30:00,103.44,104.14,103.4,103.79,114825.0,100.0028,100.6795,99.9641,100.3412,114825.0
2020-10-01 09:30:00,103.93,104.43,103.63,103.69,23817.0,100.4765,100.9599,100.1865,100.2445,23817.0
2020-10-01 10:00:00,103.66,103.83,103.03,103.25,29219.0,100.2155,100.3798,99.6064,99.8191,29219.0
2020-10-01 10:30:00,103.13,103.67,103.06,103.23,31801.0,99.7031,100.2252,99.6354,99.7998,31801.0
2020-10-01 11:00:00,103.28,103.35,102.95,103.09,20055.0,99.8481,99.9158,99.5291,99.6644,20055.0
2020-10-01 11:30:00,103.11,103.27,102.82,102.91,22070.0,99.6838,99.8384,99.4034,99.4904,22070.0
2020-10-01 12:00:00,102.92,102.92,102.58,102.88,18418.0,99.5001,99.5001,99.1714,99.4614,18418.0
2020-10-01 12:30:00,102.91,102.91,102.54,102.75,48369.0,99.4904,99.4904,99.1327,99.3357,48369.0
2020-10-01 13:00:00,102.74,103.26,102.72,103.22,65439.0,99.3261,99.8288,99.3067,99.7901,65439.0
2020-10-01 13:30:00,103.19,103.26,102.51,102.56,29735.0,99.7611,99.8288,99.1037,99.152,29735.0
2020-10-01 14:00:00,102.58,102.72,102.29,102.46,31372.0,99.1714,99.3067,98.891,99.0554,31372.0
2020-10-01 14:30:00,102.45,102.91,102.45,102.91,26575.0,99.0457,99.4904,99.0457,99.4904,26575.0
2020-10-01 15:00:00,102.91,102.97,102.74,102.93,33747.0,99.4904,99.5484,99.3261,99.5097,33747.0
2020-10-01 15:30:00,102.93,103.04,102.8,102.98,109815.0,99.5097,99.6161,99.3841,99.5581,109815.0
2020-10-02 09:30:00,101.92,102.68,101.76,102.31,19066.0,98.5333,99.2681,98.3786,98.9103,19066.0
2020-10-02 10:00:00,102.43,102.71,102.0,102.37,13316.0,99.0264,99.2971,98.6106,98.9684,13316.0
2020-10-02 10:30:00,102.3,102.53,102.16,102.47,12129.0,98.9007,99.123,98.7653,99.065,12129.0
2020-10-02 11:00:00,102.48,102.7,102.3,102.61,9513.0,99.0747,99.2874,98.9007,99.2004,9513.0
2020-10-02 11:30:00,102.41,102.42,101.82,101.86,9364.0,99.007,99.0167,98.4366,98.4753,9364.0
2020-10-02 12:00:00,101.83,102.44,101.83,102.38,12574.0,98.4463,99.036,98.4463,98.978,12574.0
2020-10-02 12:30:00,102.42,102.65,102.42,102.5,31159.0,99.0167,99.239,99.0167,99.094,31159.0
2020-10-02 13:00:00,102.52,102.67,102.38,102.59,16490.0,99.1134,99.2584,98.978,99.181,16490.0
2020-10-02 13:30:00,102.59,102.59,102.21,102.47,20956.0,99.181,99.181,98.8137,99.065,20956.0
2020-10-02 14:00:00,102.52,103.07,102.49,103.07,14214.0,99.1134,99.6451,99.0844,99.6451,14214.0
2020-10-02 14:30:00,103.07,103.11,102.83,102.9,11071.0,99.6451,99.6838,99.4131,99.4807,11071.0
2020-10-02 15:00:00,102.89,102.94,102.58,102.86,14228.0,99.4711,99.5194,99.1714,99.4421,14228.0
2020-10-02 15:30:00,102.81,102.96,102.62,102.63,59867.0,99.3937,99.5387,99.21,99.2197,59867.0
2020-10-05 09:30:00,103.12,103.27,102.31,102.51,28664.0,99.6934,99.8384,98.9103,99.1037,28664.0
2020-10-05 10:00:00,102.53,102.82,102.34,102.62,29931.0,99.123,99.4034,98.9393,99.21,29931.0
2020-10-05 10:30:00,102.6,102.75,102.5,102.65,28453.0,99.1907,99.3357,99.094,99.239,28453.0
2020-10-05 11:00:00,102.63,102.74,102.45,102.54,28636.0,99.2197,99.3261,99.0457,99.1327,28636.0
2020-10-05 11:30:00,102.53,102.58,102.38,102.56,17120.0,99.123,99.1714,98.978,99.152,17120.0
2020-10-05 12:00:00,102.56,102.71,102.43,102.44,15649.0,99.152,99.2971,99.0264,99.036,15649.0
2020-10-05 12:30:00,102.39,102.39,102.09,102.22,9678.0,98.9877,98.9877,98.6977,98.8233,9678.0
2020-10-05 13:00:00,102.25,102.28,102.15,102.19,14351.0,98.8523,98.8813,98.7557,98.7943,14351.0
2020-10-05 13:30:00,102.23,102.34,102.03,102.03,13249.0,98.833,98.9393,98.6397,98.6397,13249.0
2020-10-05 14:00:00,102.04,102.27,102.03,102.18,12246.0,98.6493,98.8717,98.6397,98.7847,12246.0
2020-10-05 14:30:00,102.19,102.34,102.08,102.14,17494.0,98.7943,98.9393,98.688,98.746,17494.0
2020-10-05 15:00:00,102.14,102.58,102.12,102.54,38473.0,98.746,99.1714,98.7267,99.1327,38473.0
2020-10-05 15:30:00,102.51,102.58,102.21,102.3,122783.0,99.1037,99.1714,98.8137,98.9007,122783.0
2020-10-06 09:30:00,102.53,102.9,102.0,102.66,33558.0,99.123,99.4807,98.6106,99.2487,33558.0
2020-10-06 10:00:00,102.64,102.87,102.57,102.71,23403.0,99.2294,99.4517,99.1617,99.2971,23403.0
2020-10-06 10:30:00,102.74,102.96,102.62,102.72,13733.0,99.3261,99.5387,99.21,99.3067,13733.0
2020-10-06 11:00:00,102.7,102.7,102.3,102.42,14129.0,99.2874,99.2874,98.9007,99.0167,14129.0
2020-10-06 11:30:00,102.39,102.45,101.91,102.14,21134.0,98.9877,99.0457,98.5236,98.746,21134.0
2020-10-06 12:00:00,102.18,102.77,102.18,102.72,41441.0,98.7847,99.3551,98.7847,99.3067,41441.0
2020-10-06 12:30:00,102.73,103.07,102.67,102.85,15391.0,99.3164,99.6451,99.2584,99.4324,15391.0
2020-10-06 13:00:00,102.85,103.32,102.78,103.18,8800.0,99.4324,99.8868,99.3647,99.7514,8800.0
2020-10-06 13:30:00,103.15,103.28,103.03,103.09,13345.0,99.7224,99.8481,99.6064,99.6644,13345.0
2020-10-06 14:00:00,103.07,103.29,103.06,103.25,19200.0,99.6451,99.8578,99.6354,99.8191,19200.0
2020-10-06 14:30:00,103.27,103.54,102.31,102.62,26984.0,99.8384,100.0995,98.9103,99.21,26984.0
2020-10-06 15:00:00,102.59,102.69,102.28,102.65,33430.0,99.181,99.2777,98.8813,99.239,33430.0
2020-10-06 15:30:00,102.65,103.0,102.32,102.39,69704.0,99.239,99.5774,98.92,98.9877,69704.0
2020-10-07 09:30:00,102.8,103.32,102.4,102.95,20467.0,99.3841,99.8868,98.9974,99.5291,20467.0
2020-10-07 10:00:00,103.07,103.57,103.07,103.52,9937.0,99.6451,100.1285,99.6451,100.0801,9937.0
2020-10-07 10:30:00,103.44,103.61,103.21,103.35,11630.0,100.0028,100.1671,99.7804,99.9158,11630.0
2020-10-07 11:00:00,103.35,103.48,103.22,103.3,9870.0,99.9158,100.0415,99.7901,99.8675,9870.0
2020-10-07 11:30:00,103.33,103.41,103.19,103.34,7361.0,99.8965,99.9738,99.7611,99.9061,7361.0
2020-10-07 12:00:00,103.38,103.78,103.34,103.57,19981.0,99.9448,100.3315,99.9061,100.1285,19981.0
2020-10-07 12:30:00,103.59,103.82,103.55,103.67,19203.0,100.1478,100.3702,100.1091,100.2252,19203.0
2020-10-07 13:00:00,103.7,103.73,103.63,103.73,13411.0,100.2542,100.2832,100.1865,100.2832,13411.0
2020-10-07 13:30:00,103.7,103.96,103.61,103.8,14368.0,100.2542,100.5055,100.1671,100.3508,14368.0
2020-10-07 14:00:00,103.8,103.95,103.76,103.84,7483.0,100.3508,100.4959,100.3122,100.3895,7483.0
2020-10-07 14:30:00,103.88,103.94,103.79,103.91,9237.0,100.4282,100.4862,100.3412,100.4572,9237.0
2020-10-07 15:00:00,103.9,104.06,103.84,103.91,16909.0,100.4475,100.6022,100.3895,100.4572,16909.0
2020-10-07 15:30:00,103.88,103.94,103.64,103.71,51058.0,100.4282,100.4862,100.1962,100.2638,51058.0
2020-10-08 09:30:00,104.2,104.38,104.14,104.23,7060.0,100.7375,100.9116,100.6795,100.7665,7060.0
2020-10-08 10:00:00,104.2,104.2,103.61,103.65,7176.0,100.7375,100.7375,100.1671,100.2058,7176.0
2020-10-08 10:30:00,103.78,104.17,103.76,104.03,7067.0,100.3315,100.7085,100.3122,100.5732,7067.0
2020-10-08 11:00:00,104.08,104.21,103.99,104.09,16429.0,100.6215,100.7472,100.5345,100.6312,16429.0
2020-10-08 11:30:00,104.1,104.1,103.65,103.7,11443.0,100.6409,100.6409,100.2058,100.2542,11443.0
2020-10-08 12:00:00,103.69,103.84,103.62,103.83,3690.0,100.2445,100.3895,100.1768,100.3798,3690.0
2020-10-08 12:30:00,103.83,103.83,103.54,103.55,5121.0,100.3798,100.3798,100.0995,100.1091,5121.0
2020-10-08 13:00:00,103.59,103.59,103.4,103.45,6182.0,100.1478,100.1478,99.9641,100.0125,6182.0
2020-10-08 13:30:00,103.46,103.51,103.35,103.42,8719.0,100.0221,100.0705,99.9158,99.9835,8719.0
2020-10-08 14:00:00,103.43,103.56,103.39,103.39,12127.0,99.9931,100.1188,99.9545,99.9545,12127.0
2020-10-08 14:30:00,103.37,103.49,103.3,103.3,6906.0,99.9351,100.0511,99.8675,99.8675,6906.0
2020-10-08 15:00:00,103.24,103.46,103.22,103.38,10709.0,99.8094,100.0221,99.7901,99.9448,10709.0
2020-10-08 15:30:00,103.38,103.4,103.28,103.36,35482.0,99.9448,99.9641,99.8481,99.9255,35482.0
2020-10-09 09:30:00,103.93,104.12,103.52,103.77,41129.0,100.4765,100.6602,100.0801,100.3218,41129.0
2020-10-09 10:00:00,103.8,104.0,103.27,103.92,34151.0,100.3508,100.5442,99.8384,100.4668,34151.0
2020-10-09 10:30:00,103.98,104.02,103.88,103.92,19280.0,100.5249,100.5635,100.4282,100.4668,19280.0
2020-10-09 11:00:00,103.94,103.94,103.62,103.73,16709.0,100.4862,100.4862,100.1768,100.2832,16709.0
2020-10-09 11:30:00,103.74,104.17,103.72,104.08,15603.0,100.2928,100.7085,100.2735,100.6215,15603.0
2020-10-09 12:00:00,104.1,104.24,104.03,104.03,10534.0,100.6409,100.7762,100.5732,100.5732,10534.0
2020-10-09 12:30:00,104.08,104.09,103.88,103.91,14205.0,100.6215,100.6312,100.4282,100.4572,14205.0
2020-10-09 13:00:00,103.91,103.91,103.61,103.7,12681.0,100.4572,100.4572,100.1671,100.2542,12681.0
2020-10-09 13:30:00,103.71,103.77,103.67,103.69,14254.0,100.2638,100.3218,100.2252,100.2445,14254.0
2020-10-09 14:00:00,103.7,103.82,103.69,103.73,16339.0,100.2542,100.3702,100.2445,100.2832,16339.0
2020-10-09 14:30:00,103.75,103.89,103.69,103.75,19998.0,100.3025,100.4378,100.2445,100.3025,19998.0
2020-10-09 15:00:00,103.73,103.98,103.7,103.98,44173.0,100.2832,100.5249,100.2542,100.5249,44173.0
2020-10-09 15:30:00,103.98,103.99,103.6,103.76,66970.0,100.5249,100.5345,100.1575,100.3122,66970.0
2020-10-12 09:30:00,103.9,104.69,103.86,104.69,15001.0,100.4475,101.2113,100.4088,101.2113,15001.0
2020-10-12 10:00:00,104.76,105.1,104.73,104.84,11092.0,101.2789,101.6076,101.2499,101.3563,11092.0
2020-10-12 10:30:00,104.85,105.17,104.84,105.05,8580.0,101.3659,101.6753,101.3563,101.5593,8580.0
2020-10-12 11:00:00,105.07,105.27,104.9,105.13,11191.0,101.5786,101.772,101.4143,101.6366,11191.0
2020-10-12 11:30:00,105.09,105.25,105.04,105.05,17529.0,101.598,101.7527,101.5496,101.5593,17529.0
2020-10-12 12:00:00,105.06,105.06,104.51,104.94,70490.0,101.569,101.569,101.0372,101.453,70490.0
2020-10-12 12:30:00,104.95,105.0,104.84,104.91,17498.0,101.4626,101.511,101.3563,101.424,17498.0
2020-10-12 13:00:00,104.9,105.01,104.84,104.98,17480.0,101.4143,101.5206,101.3563,101.4916,17480.0
2020-10-12 13:30:00,105.02,105.1,104.76,104.82,11199.0,101.5303,101.6076,101.2789,101.3369,11199.0
2020-10-12 14:00:00,104.82,104.83,104.48,104.49,9188.0,101.3369,101.3466,101.0082,101.0179,9188.0
2020-10-12 14:30:00,104.5,104.82,104.33,104.82,15089.0,101.0276,101.3369,100.8632,101.3369,15089.0
2020-10-12 15:00:00,104.84,104.91,104.77,104.89,18049.0,101.3563,101.424,101.2886,101.4046,18049.0
2020-10-12 15:30:00,104.89,104.89,104.37,104.41,70173.0,101.4046,101.4046,100.9019,100.9406,70173.0
2020-10-13 09:30:00,105.13,106.09,104.71,105.64,57115.0,101.6366,102.5647,101.2306,102.1297,57115.0
2020-10-13 10:00:00,105.63,105.63,104.82,105.02,61420.0,102.12,102.12,101.3369,101.5303,61420.0
2020-10-13 10:30:00,105.04,105.52,104.92,105.48,29902.0,101.5496,102.0137,101.4336,101.975,29902.0
2020-10-13 11:00:00,105.51,105.9,105.35,105.9,20597.0,102.004,102.3811,101.8493,102.3811,20597.0
2020-10-13 11:30:00,105.93,105.94,105.68,105.85,16315.0,102.4101,102.4197,102.1684,102.3327,16315.0
2020-10-13 12:00:00,105.81,105.85,105.62,105.74,8753.0,102.294,102.3327,102.1104,102.2264,8753.0
2020-10-13 12:30:00,105.75,105.77,105.5,105.52,7115.0,102.236,102.2554,101.9943,102.0137,7115.0
2020-10-13 13:00:00,105.51,105.51,105.29,105.45,15391.0,102.004,102.004,101.7913,101.946,15391.0
2020-10-13 13:30:00,105.46,105.47,105.02,105.02,12760.0,101.9557,101.9653,101.5303,101.5303,12760.0
2020-10-13 14:00:00,105.0,105.2,105.0,105.05,14153.0,101.511,101.7043,101.511,101.5593,14153.0
2020-10-13 14:30:00,105.03,105.03,104.82,104.97,27130.0,101.54,101.54,101.3369,101.482,27130.0
2020-10-13 15:00:00,104.97,105.36,104.97,105.32,22713.0,101.482,101.859,101.482,101.8203,22713.0
2020-10-13 15:30:00,105.32,105.39,104.92,104.92,133989.0,101.8203,101.888,101.4336,101.4336,133989.0
2020-10-14 09:30:00,104.65,105.52,104.36,105.32,22937.0,101.1726,102.0137,100.8922,101.8203,22937.0
2020-10-14 10:00:00,105.39,105.82,105.37,105.64,31755.0,101.888,102.3037,101.8687,102.1297,31755.0
2020-10-14 10:30:00,105.64,105.77,105.42,105.67,15925.0,102.1297,102.2554,101.917,102.1587,15925.0
2020-10-14 11:00:00,105.59,105.63,105.19,105.2,6767.0,102.0814,102.12,101.6946,101.7043,6767.0
2020-10-14 11:30:00,105.2,105.2,104.56,104.6,4514.0,101.7043,101.7043,101.0856,101.1243,4514.0
2020-10-14 12:00:00,104.63,104.74,104.22,104.37,6458.0,101.1533,101.2596,100.7569,100.9019,6458.0
2020-10-14 12:30:00,104.33,104.48,104.2,104.4,9601.0,100.8632,101.0082,100.7375,100.9309,9601.0
2020-10-14 13:00:00,104.4,104.61,104.4,104.45,8655.0,100.9309,101.1339,100.9309,100.9792,8655.0
2020-10-14 13:30:00,104.42,104.62,104.35,104.62,11120.0,100.9502,101.1436,100.8826,101.1436,11120.0
2020-10-14 14:00:00,104.66,105.05,104.66,105.0,18732.0,101.1823,101.5593,101.1823,101.511,18732.0
2020-10-14 14:30:00,104.98,105.0,104.61,104.88,23972.0,101.4916,101.511,101.1339,101.3949,23972.0
2020-10-14 15:00:00,104.89,105.22,104.87,105.12,11689.0,101.4046,101.7237,101.3853,101.627,11689.0
2020-10-14 15:30:00,105.12,105.25,104.74,104.78,30013.0,101.627,101.7527,101.2596,101.2983,30013.0
2020-10-15 09:30:00,103.71,104.53,103.64,104.29,29175.0,100.2638,101.0566,100.1962,100.8246,29175.0
2020-10-15 10:00:00,104.41,104.67,104.28,104.41,14045.0,100.9406,101.1919,100.8149,100.9406,14045.0
2020-10-15 10:30:00,104.44,104.47,103.86,104.12,15902.0,100.9696,100.9986,100.4088,100.6602,15902.0
2020-10-15 11:00:00,104.15,104.52,104.1,104.33,9776.0,100.6892,101.0469,100.6409,100.8632,9776.0
2020-10-15 11:30:00,104.32,104.54,104.19,104.27,13167.0,100.8536,101.0662,100.7279,100.8052,13167.0
2020-10-15 12:00:00,104.25,104.37,104.06,104.18,10185.0,100.7859,100.9019,100.6022,100.7182,10185.0
2020-10-15 12:30:00,104.18,104.22,103.94,104.22,8035.0,100.7182,100.7569,100.4862,100.7569,8035.0
2020-10-15 13:00:00,104.25,104.68,104.21,104.6,17883.0,100.7859,101.2016,100.7472,101.1243,17883.0
2020-10-15 13:30:00,104.58,104.68,104.54,104.65,11118.0,101.1049,101.2016,101.0662,101.1726,11118.0
2020-10-15 14:00:00,104.62,104.64,104.41,104.5,16229.0,101.1436,101.1629,100.9406,101.0276,16229.0
2020-10-15 14:30:00,104.5,104.51,104.27,104.4,13456.0,101.0276,101.0372,100.8052,100.9309,13456.0
2020-10-15 15:00:00,104.4,104.55,104.26,104.49,26667.0,100.9309,101.0759,100.7956,101.0179,26667.0
2020-10-15 15:30:00,104.51,104.6,104.15,104.19,83992.0,101.0372,101.1243,100.6892,100.7279,83992.0
2020-10-16 09:30:00,104.73,104.89,103.93,104.71,34215.0,101.2499,101.4046,100.4765,101.2306,34215.0
2020-10-16 10:00:00,104.7,104.85,104.47,104.73,24875.0,101.2209,101.3659,100.9986,101.2499,24875.0
2020-10-16 10:30:00,104.76,105.0,104.68,104.78,33134.0,101.2789,101.511,101.2016,101.2983,33134.0
2020-10-16 11:00:00,104.75,104.75,104.14,104.25,27753.0,101.2693,101.2693,100.6795,100.7859,27753.0
2020-10-16 11:30:00,104.23,104.47,104.2,104.37,18987.0,100.7665,100.9986,100.7375,100.9019,18987.0
2020-10-16 12:00:00,104.37,104.45,104.22,104.42,27475.0,100.9019,100.9792,100.7569,100.9502,27475.0
2020-10-16 12:30:00,104.39,104.46,104.19,104.42,15557.0,100.9212,100.9889,100.7279,100.9502,15557.0
2020-10-16 13:00:00,104.42,104.54,104.27,104.3,20982.0,100.9502,101.0662,100.8052,100.8342,20982.0
2020-10-16 13:30:00,104.29,104.48,104.22,104.41,17228.0,100.8246,101.0082,100.7569,100.9406,17228.0
2020-10-16 14:00:00,104.43,104.65,104.38,104.43,17211.0,100.9599,101.1726,100.9116,100.9599,17211.0
2020-10-16 14:30:00,104.4,104.53,104.35,104.5,13889.0,100.9309,101.0566,100.8826,101.0276,13889.0
2020-10-16 15:00:00,104.49,104.49,104.15,104.24,18425.0,101.0179,101.0179,100.6892,100.7762,18425.0
2020-10-16 15:30:00,104.27,104.39,104.13,104.13,63826.0,100.8052,100.9212,100.6699,100.6699,63826.0
2020-10-19 09:30:00,104.48,104.77,104.11,104.17,17833.0,101.0082,101.2886,100.6505,100.7085,17833.0
2020-10-19 10:00:00,104.11,104.47,104.02,104.28,56086.0,100.6505,100.9986,100.5635,100.8149,56086.0
2020-10-19 10:30:00,104.3,104.35,103.52,103.52,10843.0,100.8342,100.8826,100.0801,100.0801,10843.0
2020-10-19 11:00:00,103.47,103.52,103.05,103.19,9393.0,100.0318,100.0801,99.6258,99.7611,9393.0
2020-10-19 11:30:00,103.19,103.81,103.06,103.66,10863.0,99.7611,100.3605,99.6354,100.2155,10863.0
2020-10-19 12:00:00,103.64,103.65,103.4,103.46,5795.0,100.1962,100.2058,99.9641,100.0221,5795.0
2020-10-19 12:30:00,103.4,103.52,103.4,103.48,4440.0,99.9641,100.0801,99.9641,100.0415,4440.0
2020-10-19 13:00:00,103.44,103.44,103.29,103.34,9767.0,100.0028,100.0028,99.8578,99.9061,9767.0
2020-10-19 13:30:00,103.37,103.4,103.01,103.08,12812.0,99.9351,99.9641,99.5871,99.6548,12812.0
2020-10-19 14:00:00,103.08,103.32,103.05,103.28,10576.0,99.6548,99.8868,99.6258,99.8481,10576.0
2020-10-19 14:30:00,103.27,103.27,102.49,102.49,14827.0,99.8384,99.8384,99.0844,99.0844,14827.0
2020-10-19 15:00:00,102.49,102.52,102.25,102.38,11486.0,99.0844,99.1134,98.8523,98.978,11486.0
2020-10-19 15:30:00,102.47,102.6,102.18,102.34,43630.0,99.065,99.1907,98.7847,98.9393,43630.0
2020-10-20 09:30:00,102.83,103.35,102.58,103.23,24243.0,99.4131,99.9158,99.1714,99.7998,24243.0
2020-10-20 10:00:00,103.39,103.51,103.23,103.38,16430.0,99.9545,100.0705,99.7998,99.9448,16430.0
2020-10-20 10:30:00,103.43,103.53,103.06,103.09,12692.0,99.9931,100.0898,99.6354,99.6644,12692.0
2020-10-20 11:00:00,103.08,103.28,102.95,103.08,28900.0,99.6548,99.8481,99.5291,99.6548,28900.0
2020-10-20 11:30:00,103.08,103.08,102.8,103.03,7563.0,99.6548,99.6548,99.3841,99.6064,7563.0
2020-10-20 12:00:00,103.12,103.29,103.03,103.08,4138.0,99.6934,99.8578,99.6064,99.6548,4138.0
2020-10-20 12:30:00,103.06,103.35,102.99,103.03,7728.0,99.6354,99.9158,99.5678,99.6064,7728.0
2020-10-20 13:00:00,103.14,103.59,103.09,103.59,6534.0,99.7128,100.1478,99.6644,100.1478,6534.0
2020-10-20 13:30:00,103.57,103.67,103.32,103.36,5942.0,100.1285,100.2252,99.8868,99.9255,5942.0
2020-10-20 14:00:00,103.43,103.5,103.33,103.33,6620.0,99.9931,100.0608,99.8965,99.8965,6620.0
2020-10-20 14:30:00,103.32,103.38,103.19,103.22,8241.0,99.8868,99.9448,99.7611,99.7901,8241.0
2020-10-20 15:00:00,103.23,103.26,102.67,102.94,16062.0,99.7998,99.8288,99.2584,99.5194,16062.0
2020-10-20 15:30:00,102.94,102.95,102.6,102.64,37004.0,99.5194,99.5291,99.1907,99.2294,37004.0
2020-10-21 09:30:00,102.66,103.12,102.3,102.99,34308.0,99.2487,99.6934,98.9007,99.5678,34308.0
2020-10-21 10:00:00,102.94,103.11,102.92,102.97,9549.0,99.5194,99.6838,99.5001,99.5484,9549.0
2020-10-21 10:30:00,102.94,102.97,102.63,102.64,11591.0,99.5194,99.5484,99.2197,99.2294,11591.0
2020-10-21 11:00:00,102.63,102.71,102.42,102.53,14083.0,99.2197,99.2971,99.0167,99.123,14083.0
2020-10-21 11:30:00,102.53,102.94,102.53,102.9,10809.0,99.123,99.5194,99.123,99.4807,10809.0
2020-10-21 12:00:00,102.91,103.19,102.71,103.19,12038.0,99.4904,99.7611,99.2971,99.7611,12038.0
2020-10-21 12:30:00,103.15,103.15,102.62,102.8,15547.0,99.7224,99.7224,99.21,99.3841,15547.0
2020-10-21 13:00:00,102.82,103.01,102.78,103.01,7191.0,99.4034,99.5871,99.3647,99.5871,7191.0
2020-10-21 13:30:00,103.05,103.08,102.96,103.0,7123.0,99.6258,99.6548,99.5387,99.5774,7123.0
2020-10-21 14:00:00,103.03,103.17,102.95,103.1,5016.0,99.6064,99.7418,99.5291,99.6741,5016.0
2020-10-21 14:30:00,103.06,103.2,103.0,103.02,9659.0,99.6354,99.7708,99.5774,99.5968,9659.0
2020-10-21 15:00:00,103.01,103.04,102.75,102.79,13431.0,99.5871,99.6161,99.3357,99.3744,13431.0
2020-10-21 15:30:00,102.84,102.91,102.31,102.39,78529.0,99.4227,99.4904,98.9103,98.9877,78529.0
2020-10-22 09:30:00,102.39,102.99,102.36,102.78,30097.0,98.9877,99.5678,98.9587,99.3647,30097.0
2020-10-22 10:00:00,102.75,103.14,102.69,102.86,16269.0,99.3357,99.7128,99.2777,99.4421,16269.0
2020-10-22 10:30:00,102.86,102.93,102.33,102.77,41315.0,99.4421,99.5097,98.9297,99.3551,41315.0
2020-10-22 11:00:00,102.75,102.78,102.41,102.65,29438.0,99.3357,99.3647,99.007,99.239,29438.0
2020-10-22 11:30:00,102.59,102.72,102.34,102.39,43385.0,99.181,99.3067,98.9393,98.9877,43385.0
2020-10-22 12:00:00,102.4,102.59,102.37,102.5,33352.0,98.9974,99.181,98.9684,99.094,33352.0
2020-10-22 12:30:00,102.47,102.55,102.39,102.48,10896.0,99.065,99.1424,98.9877,99.0747,10896.0
2020-10-22 13:00:00,102.49,102.8,102.47,102.64,8722.0,99.0844,99.3841,99.065,99.2294,8722.0
2020-10-22 13:30:00,102.66,102.71,102.49,102.54,14404.0,99.2487,99.2971,99.0844,99.1327,14404.0
2020-10-22 14:00:00,102.56,102.63,102.38,102.45,38985.0,99.152,99.2197,98.978,99.0457,38985.0
2020-10-22 14:30:00,102.43,102.52,102.35,102.4,61361.0,99.0264,99.1134,98.949,98.9974,61361.0
2020-10-22 15:00:00,102.4,102.44,102.28,102.38,122696.0,98.9974,99.036,98.8813,98.978,122696.0
2020-10-22 15:30:00,102.37,102.41,102.02,102.06,186443.0,98.9684,99.007,98.63,98.6687,186443.0
2020-10-23 09:30:00,102.52,103.03,102.29,102.76,33945.0,99.1134,99.6064,98.891,99.3454,33945.0
2020-10-23 10:00:00,102.73,102.91,102.31,102.81,26226.0,99.3164,99.4904,98.9103,99.3937,26226.0
2020-10-23 10:30:00,102.77,102.84,102.21,102.36,38432.0,99.3551,99.4227,98.8137,98.9587,38432.0
2020-10-23 11:00:00,102.39,102.54,102.34,102.47,29014.0,98.9877,99.1327,98.9393,99.065,29014.0
2020-10-23 11:30:00,102.5,102.63,102.38,102.51,14989.0,99.094,99.2197,98.978,99.1037,14989.0
2020-10-23 12:00:00,102.52,102.69,102.35,102.44,16518.0,99.1134,99.2777,98.949,99.036,16518.0
2020-10-23 12:30:00,102.45,102.66,102.43,102.64,9378.0,99.0457,99.2487,99.0264,99.2294,9378.0
2020-10-23 13:00:00,102.64,102.94,102.62,102.89,11417.0,99.2294,99.5194,99.21,99.4711,11417.0
2020-10-23 13:30:00,102.88,102.98,102.75,102.84,13882.0,99.4614,99.5581,99.3357,99.4227,13882.0
2020-10-23 14:00:00,102.84,103.08,102.82,103.0,27997.0,99.4227,99.6548,99.4034,99.5774,27997.0
2020-10-23 14:30:00,102.98,103.22,102.96,103.14,15955.0,99.5581,99.7901,99.5387,99.7128,15955.0
2020-10-23 15:00:00,103.16,103.33,103.13,103.23,27497.0,99.7321,99.8965,99.7031,99.7998,27497.0
2020-10-23 15:30:00,103.25,103.65,103.09,103.65,77640.0,99.8191,100.2058,99.6644,100.2058,77640.0
2020-10-26 09:30:00,102.87,103.18,102.59,103.06,28749.0,99.4517,99.7514,99.181,99.6354,28749.0
2020-10-26 10:00:00,102.94,102.98,102.58,102.65,24242.0,99.5194,99.5581,99.1714,99.239,24242.0
2020-10-26 10:30:00,102.65,102.65,101.62,101.79,15393.0,99.239,99.239,98.2433,98.4076,15393.0
2020-10-26 11:00:00,101.89,102.37,101.88,102.31,70760.0,98.5043,98.9684,98.4946,98.9103,70760.0
2020-10-26 11:30:00,102.31,102.39,102.18,102.23,18959.0,98.9103,98.9877,98.7847,98.833,18959.0
2020-10-26 12:00:00,102.14,102.28,101.91,102.05,25313.0,98.746,98.8813,98.5236,98.659,25313.0
2020-10-26 12:30:00,101.99,102.07,101.61,102.01,26200.0,98.601,98.6783,98.2336,98.6203,26200.0
2020-10-26 13:00:00,102.02,102.48,101.78,102.4,114850.0,98.63,99.0747,98.398,98.9974,114850.0
2020-10-26 13:30:00,102.37,102.4,101.74,102.0,72776.0,98.9684,98.9974,98.3593,98.6106,72776.0
2020-10-26 14:00:00,101.92,102.14,101.92,102.14,18365.0,98.5333,98.746,98.5333,98.746,18365.0
2020-10-26 14:30:00,102.14,102.4,102.1,102.3,26669.0,98.746,98.9974,98.7073,98.9007,26669.0
2020-10-26 15:00:00,102.28,102.35,102.17,102.24,21484.0,98.8813,98.949,98.775,98.8427,21484.0
2020-10-26 15:30:00,102.26,102.44,101.99,102.4,144221.0,98.862,99.036,98.601,98.9974,144221.0
2020-10-27 09:30:00,102.21,103.1,101.97,102.3,31090.0,98.8137,99.6741,98.5816,98.9007,31090.0
2020-10-27 10:00:00,102.31,102.61,101.79,101.79,31445.0,98.9103,99.2004,98.4076,98.4076,31445.0
2020-10-27 10:30:00,101.8,102.12,101.78,101.98,29783.0,98.4173,98.7267,98.398,98.5913,29783.0
2020-10-27 11:00:00,101.94,102.03,101.66,101.66,25692.0,98.5526,98.6397,98.2819,98.2819,25692.0
2020-10-27 11:30:00,101.68,102.07,101.64,101.95,97660.0,98.3013,98.6783,98.2626,98.5623,97660.0
2020-10-27 12:00:00,101.99,102.22,101.93,102.12,29026.0,98.601,98.8233,98.543,98.7267,29026.0
2020-10-27 12:30:00,102.07,102.33,101.96,102.2,44594.0,98.6783,98.9297,98.572,98.804,44594.0
2020-10-27 13:00:00,102.21,102.48,102.19,102.48,28362.0,98.8137,99.0747,98.7943,99.0747,28362.0
2020-10-27 13:30:00,102.45,102.59,102.37,102.48,27254.0,99.0457,99.181,98.9684,99.0747,27254.0
2020-10-27 14:00:00,102.49,102.62,102.23,102.37,45847.0,99.0844,99.21,98.833,98.9684,45847.0
2020-10-27 14:30:00,102.39,102.48,102.2,102.22,33270.0,98.9877,99.0747,98.804,98.8233,33270.0
2020-10-27 15:00:00,102.19,102.27,101.97,102.14,42331.0,98.7943,98.8717,98.5816,98.746,42331.0
2020-10-27 15:30:00,102.14,102.17,101.51,101.51,136580.0,98.746,98.775,98.1369,98.1369,136580.0
2020-10-28 09:30:00,100.08,100.97,99.63,100.54,32746.0,96.7544,97.6149,96.3194,97.1992,32746.0
2020-10-28 10:00:00,100.61,100.75,99.45,99.52,16074.0,97.2668,97.4022,96.1454,96.2131,16074.0
2020-10-28 10:30:00,99.6,99.75,99.07,99.44,19978.0,96.2904,96.4354,95.778,96.1357,19978.0
2020-10-28 11:00:00,99.41,99.89,99.31,99.64,42114.0,96.1067,96.5708,96.01,96.3291,42114.0
2020-10-28 11:30:00,99.6,100.04,99.48,99.88,14333.0,96.2904,96.7158,96.1744,96.5611,14333.0
2020-10-28 12:00:00,99.92,100.03,99.38,99.42,12564.0,96.5998,96.7061,96.0777,96.1164,12564.0
2020-10-28 12:30:00,99.35,99.42,98.68,98.69,26243.0,96.0487,96.1164,95.401,95.4106,26243.0
2020-10-28 13:00:00,98.72,98.82,98.3,98.37,19425.0,95.4396,95.5363,95.0336,95.1013,19425.0
2020-10-28 13:30:00,98.4,98.67,98.3,98.6,19209.0,95.1303,95.3913,95.0336,95.3236,19209.0
2020-10-28 14:00:00,98.55,98.55,98.07,98.4,20417.0,95.2753,95.2753,94.8112,95.1303,20417.0
2020-10-28 14:30:00,98.46,98.82,98.46,98.6,17894.0,95.1883,95.5363,95.1883,95.3236,17894.0
2020-10-28 15:00:00,98.59,98.81,98.35,98.72,24508.0,95.314,95.5266,95.0819,95.4396,24508.0
2020-10-28 15:30:00,98.74,99.13,98.57,98.9,221707.0,95.459,95.836,95.2946,95.6137,221707.0
2020-10-29 09:30:00,99.77,99.85,97.94,99.08,150965.0,96.4547,96.5321,94.6856,95.7877,150965.0
2020-10-29 10:00:00,98.92,99.25,98.19,98.89,79592.0,95.633,95.952,94.9272,95.604,79592.0
2020-10-29 10:30:00,98.92,99.25,98.68,98.87,68714.0,95.633,95.952,95.401,95.5847,68714.0
2020-10-29 11:00:00,98.89,99.01,98.59,98.87,64235.0,95.604,95.72,95.314,95.5847,64235.0
2020-10-29 11:30:00,98.86,99.01,98.1,98.2,86025.0,95.575,95.72,94.8402,94.9369,86025.0
2020-10-29 12:00:00,98.26,98.43,98.19,98.25,32829.0,94.9949,95.1593,94.9272,94.9853,32829.0
2020-10-29 12:30:00,98.28,98.66,98.28,98.59,29572.0,95.0143,95.3816,95.0143,95.314,29572.0
2020-10-29 13:00:00,98.58,98.66,98.3,98.62,39902.0,95.3043,95.3816,95.0336,95.343,39902.0
2020-10-29 13:30:00,98.62,98.63,98.23,98.44,215689.0,95.343,95.3526,94.9659,95.1689,215689.0
2020-10-29 14:00:00,98.44,98.97,98.4,98.87,50937.0,95.1689,95.6813,95.1303,95.5847,50937.0
2020-10-29 14:30:00,98.87,98.91,98.6,98.8,103691.0,95.5847,95.6233,95.3236,95.517,103691.0
2020-10-29 15:00:00,98.83,99.05,98.72,98.89,53232.0,95.546,95.7587,95.4396,95.604,53232.0
2020-10-29 15:30:00,98.91,99.07,98.66,98.79,380579.0,95.6233,95.778,95.3816,95.5073,380579.0
2020-10-30 09:30:00,98.93,99.37,98.6,99.01,38049.0,95.6427,96.068,95.3236,95.72,38049.0
2020-10-30 10:00:00,98.93,99.0,98.1,98.2,152212.0,95.6427,95.7103,94.8402,94.9369,152212.0
2020-10-30 10:30:00,98.2,98.73,98.03,98.43,184063.0,94.9369,95.4493,94.7726,95.1593,184063.0
2020-10-30 11:00:00,98.43,98.73,98.4,98.59,41901.0,95.1593,95.4493,95.1303,95.314,41901.0
2020-10-30 11:30:00,98.59,98.98,98.48,98.97,28567.0,95.314,95.691,95.2076,95.6813,28567.0
2020-10-30 12:00:00,98.93,99.81,98.87,99.66,37756.0,95.6427,96.4934,95.5847,96.3484,37756.0
2020-10-30 12:30:00,99.67,99.7,98.92,98.94,14679.0,96.3581,96.3871,95.633,95.6523,14679.0
2020-10-30 13:00:00,98.94,99.1,98.7,99.04,37257.0,95.6523,95.807,95.4203,95.749,37257.0
2020-10-30 13:30:00,98.99,99.11,98.75,98.95,31282.0,95.7007,95.8167,95.4686,95.662,31282.0
2020-10-30 14:00:00,98.92,99.27,98.9,99.04,22563.0,95.633,95.9714,95.6137,95.749,22563.0
2020-10-30 14:30:00,99.01,99.33,98.98,99.3,37943.0,95.72,96.0294,95.691,96.0004,37943.0
2020-10-30 15:00:00,99.3,99.5,99.16,99.16,43169.0,96.0004,96.1937,95.865,95.865,43169.0
2020-10-30 15:30:00,99.16,99.37,98.59,99.32,282921.0,95.865,96.068,95.314,96.0197,282921.0
2020-11-02 09:30:00,99.84,100.49,99.46,100.38,63009.0,96.5224,97.1508,96.155,97.0445,63009.0
2020-11-02 10:00:00,100.56,100.75,100.19,100.55,26391.0,97.2185,97.4022,96.8608,97.2088,26391.0
2020-11-02 10:30:00,100.53,100.56,99.61,100.04,47654.0,97.1895,97.2185,96.3001,96.7158,47654.0
2020-11-02 11:00:00,100.0,100.26,99.46,100.04,51995.0,96.6771,96.9285,96.155,96.7158,51995.0
2020-11-02 11:30:00,99.98,100.51,99.76,100.23,213264.0,96.6578,97.1702,96.4451,96.8995,213264.0
2020-11-02 12:00:00,100.2,100.37,99.92,100.12,52681.0,96.8705,97.0348,96.5998,96.7931,52681.0
2020-11-02 12:30:00,100.14,100.14,99.74,99.85,64104.0,96.8125,96.8125,96.4257,96.5321,64104.0
2020-11-02 13:00:00,99.88,99.91,99.14,99.21,25915.0,96.5611,96.5901,95.8457,95.9134,25915.0
2020-11-02 13:30:00,99.22,99.24,98.66,98.69,57968.0,95.923,95.9424,95.3816,95.4106,57968.0
2020-11-02 14:00:00,98.64,98.95,98.5,98.93,54071.0,95.3623,95.662,95.2269,95.6427,54071.0
2020-11-02 14:30:00,98.93,99.36,98.72,99.17,42873.0,95.6427,96.0584,95.4396,95.8747,42873.0
2020-11-02 15:00:00,99.17,99.27,98.81,99.16,70422.0,95.8747,95.9714,95.5266,95.865,70422.0
2020-11-02 15:30:00,99.18,99.71,99.16,99.55,195445.0,95.8844,96.3967,95.865,96.2421,195445.0
2020-11-03 09:30:00,99.89,100.72,99.89,100.28,105473.0,96.5708,97.3732,96.5708,96.9478,105473.0
2020-11-03 10:00:00,100.29,101.21,100.13,100.94,62089.0,96.9575,97.8469,96.8028,97.5859,62089.0
2020-11-03 10:30:00,100.98,101.28,100.85,101.25,40176.0,97.6245,97.9146,97.4989,97.8856,40176.0
2020-11-03 11:00:00,101.25,101.85,100.94,101.74,46982.0,97.8856,98.4656,97.5859,98.3593,46982.0
2020-11-03 11:30:00,101.83,101.99,101.48,101.51,13489.0,98.4463,98.601,98.1079,98.1369,13489.0
2020-11-03 12:00:00,101.56,101.72,101.36,101.56,33501.0,98.1853,98.34,97.9919,98.1853,33501.0
2020-11-03 12:30:00,101.6,101.62,101.45,101.52,18165.0,98.2239,98.2433,98.0789,98.1466,18165.0
2020-11-03 13:00:00,101.53,101.63,101.34,101.44,33571.0,98.1563,98.2529,97.9726,98.0693,33571.0
2020-11-03 13:30:00,101.47,101.55,100.93,100.94,20449.0,98.0983,98.1756,97.5762,97.5859,20449.0
2020-11-03 14:00:00,100.94,101.06,100.92,100.98,9367.0,97.5859,97.7019,97.5665,97.6245,9367.0
2020-11-03 14:30:00,101.02,101.08,100.6,100.6,51891.0,97.6632,97.7212,97.2572,97.2572,51891.0
2020-11-03 15:00:00,100.61,100.86,100.42,100.86,116582.0,97.2668,97.5085,97.0831,97.5085,116582.0
2020-11-03 15:30:00,100.86,101.31,100.66,100.68,275338.0,97.5085,97.9436,97.3152,97.3345,275338.0
2020-11-04 09:30:00,101.47,102.67,101.41,102.58,58245.0,98.0983,99.2584,98.0403,99.1714,58245.0
2020-11-04 10:00:00,102.72,104.51,102.71,104.36,70558.0,99.3067,101.0372,99.2971,100.8922,70558.0
2020-11-04 10:30:00,104.38,104.42,103.95,104.15,77090.0,100.9116,100.9502,100.4959,100.6892,77090.0
2020-11-04 11:00:00,104.16,104.18,103.42,104.08,21543.0,100.6989,100.7182,99.9835,100.6215,21543.0
2020-11-04 11:30:00,104.16,104.49,103.99,104.46,12662.0,100.6989,101.0179,100.5345,100.9889,12662.0
2020-11-04 12:00:00,104.49,104.84,104.38,104.71,14913.0,101.0179,101.3563,100.9116,101.2306,14913.0
2020-11-04 12:30:00,104.74,104.75,104.3,104.35,14700.0,101.2596,101.2693,100.8342,100.8826,14700.0
2020-11-04 13:00:00,104.32,104.38,104.03,104.09,49962.0,100.8536,100.9116,100.5732,100.6312,49962.0
2020-11-04 13:30:00,104.07,104.5,103.87,103.93,26443.0,100.6119,101.0276,100.4185,100.4765,26443.0
2020-11-04 14:00:00,103.98,104.04,103.77,103.81,26669.0,100.5249,100.5829,100.3218,100.3605,26669.0
2020-11-04 14:30:00,103.77,103.88,103.61,103.81,23314.0,100.3218,100.4282,100.1671,100.3605,23314.0
2020-11-04 15:00:00,103.8,103.86,103.35,103.36,31733.0,100.3508,100.4088,99.9158,99.9255,31733.0
2020-11-04 15:30:00,103.38,103.45,102.38,102.97,115170.0,99.9448,100.0125,98.978,99.5484,115170.0
2020-11-05 09:30:00,104.47,104.97,104.17,104.62,36484.0,100.9986,101.482,100.7085,101.1436,36484.0
2020-11-05 10:00:00,104.64,105.0,104.5,104.61,54666.0,101.1629,101.511,101.0276,101.1339,54666.0
2020-11-05 10:30:00,104.57,105.24,104.57,105.19,11008.0,101.0952,101.743,101.0952,101.6946,11008.0
2020-11-05 11:00:00,105.22,105.38,104.77,104.77,31526.0,101.7237,101.8783,101.2886,101.2886,31526.0
2020-11-05 11:30:00,104.86,105.01,104.76,104.93,12280.0,101.3756,101.5206,101.2789,101.4433,12280.0
2020-11-05 12:00:00,104.93,105.18,104.62,104.67,15109.0,101.4433,101.685,101.1436,101.1919,15109.0
2020-11-05 12:30:00,104.69,105.17,104.69,105.17,8178.0,101.2113,101.6753,101.2113,101.6753,8178.0
2020-11-05 13:00:00,105.16,105.58,105.16,105.43,25809.0,101.6656,102.0717,101.6656,101.9267,25809.0
2020-11-05 13:30:00,105.45,105.81,105.43,105.8,22850.0,101.946,102.294,101.9267,102.2844,22850.0
2020-11-05 14:00:00,105.91,105.95,105.65,105.8,19517.0,102.3907,102.4294,102.1394,102.2844,19517.0
2020-11-05 14:30:00,105.82,105.91,105.6,105.79,22595.0,102.3037,102.3907,102.091,102.2747,22595.0
2020-11-05 15:00:00,105.81,105.92,105.55,105.73,19986.0,102.294,102.4004,102.0427,102.2167,19986.0
2020-11-05 15:30:00,105.78,106.03,105.44,105.98,87958.0,102.265,102.5067,101.9363,102.4584,87958.0
2020-11-06 09:30:00,106.06,106.48,105.81,106.14,38482.0,102.5357,102.9418,102.294,102.6131,38482.0
2020-11-06 10:00:00,106.16,106.55,105.79,106.45,37554.0,102.6324,103.0095,102.2747,102.9128,37554.0
2020-11-06 10:30:00,106.4,106.43,105.15,105.35,70290.0,102.8644,102.8934,101.656,101.8493,70290.0
2020-11-06 11:00:00,105.39,106.11,105.38,106.0,33995.0,101.888,102.5841,101.8783,102.4777,33995.0
2020-11-06 11:30:00,105.96,106.18,105.83,105.89,12138.0,102.4391,102.6518,102.3134,102.3714,12138.0
2020-11-06 12:00:00,105.9,106.04,105.78,105.79,9922.0,102.3811,102.5164,102.265,102.2747,9922.0
2020-11-06 12:30:00,105.82,106.06,105.82,106.01,7548.0,102.3037,102.5357,102.3037,102.4874,7548.0
2020-11-06 13:00:00,106.04,106.28,105.93,106.23,50978.0,102.5164,102.7484,102.4101,102.7001,50978.0
2020-11-06 13:30:00,106.19,106.33,106.12,106.16,10720.0,102.6614,102.7968,102.5937,102.6324,10720.0
2020-11-06 14:00:00,106.21,106.59,106.18,106.45,15516.0,102.6808,103.0481,102.6518,102.9128,15516.0
2020-11-06 14:30:00,106.47,106.48,106.05,106.05,13544.0,102.9321,102.9418,102.5261,102.5261,13544.0
2020-11-06 15:00:00,106.05,106.27,105.85,106.23,20257.0,102.5261,102.7388,102.3327,102.7001,20257.0
2020-11-06 15:30:00,106.21,106.69,106.19,106.39,138155.0,102.6808,103.1448,102.6614,102.8548,138155.0
2020-11-09 09:30:00,109.57,111.04,108.23,109.65,104846.0,106.1334,107.5573,104.8355,106.2109,104846.0
2020-11-09 10:00:00,109.69,110.9,109.52,109.8,47566.0,106.2497,107.4217,106.085,106.3562,47566.0
2020-11-09 10:30:00,109.88,109.95,108.4,108.93,38653.0,106.4337,106.5015,105.0001,105.5135,38653.0
2020-11-09 11:00:00,108.91,109.14,108.43,108.51,20991.0,105.4941,105.7169,105.0292,105.1067,20991.0
2020-11-09 11:30:00,108.47,108.54,108.04,108.17,19395.0,105.0679,105.1358,104.6514,104.7774,19395.0
2020-11-09 12:00:00,108.2,108.48,108.11,108.47,16075.0,104.8064,105.0776,104.7192,105.0679,16075.0
2020-11-09 12:30:00,108.45,108.77,108.26,108.36,17783.0,105.0486,105.3585,104.8645,104.9614,17783.0
2020-11-09 13:00:00,108.39,108.62,108.29,108.35,12761.0,104.9905,105.2132,104.8936,104.9517,12761.0
2020-11-09 13:30:00,108.37,108.48,108.14,108.15,28717.0,104.9711,105.0776,104.7483,104.758,28717.0
2020-11-09 14:00:00,108.2,108.26,107.81,107.91,24386.0,104.8064,104.8645,104.4286,104.5255,24386.0
2020-11-09 14:30:00,107.83,107.92,107.52,107.64,15042.0,104.448,104.5352,104.1477,104.264,15042.0
2020-11-09 15:00:00,107.55,107.71,107.05,107.14,32090.0,104.1768,104.3318,103.6925,103.7797,32090.0
2020-11-09 15:30:00,107.11,107.33,106.21,106.27,121658.0,103.7506,103.9637,102.8788,102.9369,121658.0
2020-11-10 09:30:00,106.58,106.58,105.39,106.16,50684.0,103.2372,103.2372,102.0845,102.8304,50684.0
2020-11-10 10:00:00,106.19,106.8,106.18,106.51,131296.0,102.8595,103.4503,102.8498,103.1694,131296.0
2020-11-10 10:30:00,106.53,106.55,105.94,106.15,33208.0,103.1888,103.2082,102.6173,102.8207,33208.0
2020-11-10 11:00:00,106.17,106.95,106.13,106.88,36810.0,102.8401,103.5956,102.8013,103.5278,36810.0
2020-11-10 11:30:00,106.89,106.89,106.39,106.47,81959.0,103.5375,103.5375,103.0532,103.1307,81959.0
2020-11-10 12:00:00,106.46,106.71,106.42,106.48,32082.0,103.121,103.3631,103.0822,103.1404,32082.0
2020-11-10 12:30:00,106.53,106.58,106.28,106.35,19639.0,103.1888,103.2372,102.9466,103.0144,19639.0
2020-11-10 13:00:00,106.37,106.42,106.11,106.11,12892.0,103.0338,103.0822,102.782,102.782,12892.0
2020-11-10 13:30:00,106.11,106.41,105.94,106.41,27459.0,102.782,103.0726,102.6173,103.0726,27459.0
2020-11-10 14:00:00,106.43,106.71,106.27,106.34,23789.0,103.0919,103.3631,102.9369,103.0048,23789.0
2020-11-10 14:30:00,106.39,106.5,106.0,106.12,42683.0,103.0532,103.1597,102.6754,102.7917,42683.0
2020-11-10 15:00:00,106.12,107.04,106.09,106.93,34174.0,102.7917,103.6828,102.7626,103.5762,34174.0
2020-11-10 15:30:00,106.91,107.09,106.45,107.08,144095.0,103.5569,103.7312,103.1113,103.7215,144095.0
2020-11-11 09:30:00,107.87,109.06,107.41,108.59,48054.0,104.4868,105.6394,104.0412,105.1842,48054.0
2020-11-11 10:00:00,108.69,109.07,108.45,109.07,28695.0,105.281,105.6491,105.0486,105.6491,28695.0
2020-11-11 10:30:00,109.17,109.17,108.78,108.96,23991.0,105.746,105.746,105.3682,105.5426,23991.0
2020-11-11 11:00:00,108.97,109.35,108.92,109.09,23022.0,105.5523,105.9203,105.5038,105.6685,23022.0
2020-11-11 11:30:00,109.09,109.12,108.63,108.69,12847.0,105.6685,105.6976,105.2229,105.281,12847.0
2020-11-11 12:00:00,108.69,108.87,108.57,108.66,19783.0,105.281,105.4554,105.1648,105.252,19783.0
2020-11-11 12:30:00,108.68,108.77,108.62,108.77,14920.0,105.2714,105.3585,105.2132,105.3585,14920.0
2020-11-11 13:00:00,108.8,108.8,108.55,108.59,18903.0,105.3876,105.3876,105.1454,105.1842,18903.0
2020-11-11 13:30:00,108.6,108.7,108.35,108.35,15371.0,105.1939,105.2907,104.9517,104.9517,15371.0
2020-11-11 14:00:00,108.36,108.51,108.29,108.37,12596.0,104.9614,105.1067,104.8936,104.9711,12596.0
2020-11-11 14:30:00,108.37,108.75,108.37,108.45,19818.0,104.9711,105.3392,104.9711,105.0486,19818.0
2020-11-11 15:00:00,108.44,108.45,108.25,108.36,33543.0,105.0389,105.0486,104.8548,104.9614,33543.0
2020-11-11 15:30:00,108.34,108.91,108.34,108.84,73048.0,104.942,105.4941,104.942,105.4263,73048.0
2020-11-12 09:30:00,108.34,108.87,108.19,108.66,32621.0,104.942,105.4554,104.7967,105.252,32621.0
2020-11-12 10:00:00,108.72,108.77,108.16,108.2,29125.0,105.3101,105.3585,104.7677,104.8064,29125.0
2020-11-12 10:30:00,108.2,108.88,108.2,108.71,12837.0,104.8064,105.4651,104.8064,105.3004,12837.0
2020-11-12 11:00:00,108.68,108.96,108.55,108.66,11415.0,105.2714,105.5426,105.1454,105.252,11415.0
2020-11-12 11:30:00,108.65,108.65,108.34,108.49,15421.0,105.2423,105.2423,104.942,105.0873,15421.0
2020-11-12 12:00:00,108.45,108.58,108.35,108.45,9047.0,105.0486,105.1745,104.9517,105.0486,9047.0
2020-11-12 12:30:00,108.47,108.47,108.09,108.16,16028.0,105.0679,105.0679,104.6999,104.7677,16028.0
2020-11-12 13:00:00,108.14,108.18,107.97,108.09,9443.0,104.7483,104.787,104.5836,104.6999,9443.0
2020-11-12 13:30:00,108.05,108.5,108.05,108.5,9420.0,104.6611,105.097,104.6611,105.097,9420.0
2020-11-12 14:00:00,108.49,108.57,107.55,107.86,52728.0,105.0873,105.1648,104.1768,104.4771,52728.0
2020-11-12 14:30:00,107.8,107.95,107.72,107.87,15500.0,104.419,104.5643,104.3415,104.4868,15500.0
2020-11-12 15:00:00,107.82,107.83,107.61,107.7,18937.0,104.4383,104.448,104.2349,104.3221,18937.0
2020-11-12 15:30:00,107.69,108.11,107.59,108.11,92007.0,104.3124,104.7192,104.2155,104.7192,92007.0
2020-11-13 09:30:00,108.51,108.91,108.38,108.88,18208.0,105.1067,105.4941,104.9808,105.4651,18208.0
2020-11-13 10:00:00,108.78,109.03,108.51,108.72,13945.0,105.3682,105.6104,105.1067,105.3101,13945.0
2020-11-13 10:30:00,108.73,108.73,107.8,108.07,12278.0,105.3198,105.3198,104.419,104.6805,12278.0
2020-11-13 11:00:00,108.05,108.12,107.79,108.0,8214.0,104.6611,104.7289,104.4093,104.6127,8214.0
2020-11-13 11:30:00,108.02,108.4,107.93,108.33,10534.0,104.6321,105.0001,104.5449,104.9323,10534.0
2020-11-13 12:00:00,108.31,108.67,108.31,108.52,14088.0,104.913,105.2617,104.913,105.1164,14088.0
2020-11-13 12:30:00,108.5,108.61,108.44,108.48,7684.0,105.097,105.2036,105.0389,105.0776,7684.0
2020-11-13 13:00:00,108.54,108.67,108.44,108.67,8249.0,105.1358,105.2617,105.0389,105.2617,8249.0
2020-11-13 13:30:00,108.65,108.65,108.22,108.47,11136.0,105.2423,105.2423,104.8258,105.0679,11136.0
2020-11-13 14:00:00,108.53,108.67,108.35,108.59,5075.0,105.1261,105.2617,104.9517,105.1842,5075.0
2020-11-13 14:30:00,108.69,108.81,108.55,108.76,9910.0,105.281,105.3973,105.1454,105.3489,9910.0
2020-11-13 15:00:00,108.75,108.81,108.59,108.62,15239.0,105.3392,105.3973,105.1842,105.2132,15239.0
2020-11-13 15:30:00,108.59,108.83,108.53,108.65,43624.0,105.1842,105.4167,105.1261,105.2423,43624.0
2020-11-16 09:30:00,109.19,109.59,107.88,108.08,42026.0,105.7654,106.1528,104.4965,104.6902,42026.0
2020-11-16 10:00:00,108.08,108.2,107.83,107.92,19139.0,104.6902,104.8064,104.448,104.5352,19139.0
2020-11-16 10:30:00,107.91,107.99,107.74,107.98,20446.0,104.5255,104.603,104.3608,104.5933,20446.0
2020-11-16 11:00:00,107.95,108.37,107.9,108.12,31136.0,104.5643,104.9711,104.5158,104.7289,31136.0
2020-11-16 11:30:00,108.11,108.11,107.77,107.81,9175.0,104.7192,104.7192,104.3899,104.4286,9175.0
2020-11-16 12:00:00,107.83,107.88,107.31,107.31,7668.0,104.448,104.4965,103.9443,103.9443,7668.0
2020-11-16 12:30:00,107.33,107.33,107.12,107.19,8647.0,103.9637,103.9637,103.7603,103.8281,8647.0
2020-11-16 13:00:00,107.15,107.17,106.8,106.82,16846.0,103.7893,103.8087,103.4503,103.4697,16846.0
2020-11-16 13:30:00,106.84,106.98,106.53,106.53,27268.0,103.4891,103.6247,103.1888,103.1888,27268.0
2020-11-16 14:00:00,106.54,106.68,106.43,106.53,27345.0,103.1985,103.3341,103.0919,103.1888,27345.0
2020-11-16 14:30:00,106.55,106.6,106.29,106.31,29187.0,103.2082,103.2566,102.9563,102.9757,29187.0
2020-11-16 15:00:00,106.28,106.64,106.2,106.5,33229.0,102.9466,103.2953,102.8691,103.1597,33229.0
2020-11-16 15:30:00,106.5,107.6,106.5,107.6,214899.0,103.1597,104.2252,103.1597,104.2252,214899.0
2020-11-17 09:30:00,107.44,107.55,106.66,107.04,42365.0,104.0703,104.1768,103.3147,103.6828,42365.0
2020-11-17 10:00:00,107.03,107.58,107.03,107.12,19562.0,103.6731,104.2059,103.6731,103.7603,19562.0
2020-11-17 10:30:00,107.15,107.68,107.15,107.67,17375.0,103.7893,104.3027,103.7893,104.293,17375.0
2020-11-17 11:00:00,107.68,107.77,107.33,107.58,14914.0,104.3027,104.3899,103.9637,104.2059,14914.0
2020-11-17 11:30:00,107.54,107.82,107.5,107.5,16132.0,104.1671,104.4383,104.1284,104.1284,16132.0
2020-11-17 12:00:00,107.52,107.95,107.5,107.78,11817.0,104.1477,104.5643,104.1284,104.3996,11817.0
2020-11-17 12:30:00,107.76,107.94,107.69,107.87,7724.0,104.3802,104.5546,104.3124,104.4868,7724.0
2020-11-17 13:00:00,107.86,107.93,107.33,107.4,14015.0,104.4771,104.5449,103.9637,104.0315,14015.0
2020-11-17 13:30:00,107.43,107.67,107.42,107.58,12366.0,104.0606,104.293,104.0509,104.2059,12366.0
2020-11-17 14:00:00,107.61,107.66,107.31,107.48,42222.0,104.2349,104.2834,103.9443,104.109,42222.0
2020-11-17 14:30:00,107.5,107.52,107.36,107.45,17343.0,104.1284,104.1477,103.9928,104.0799,17343.0
2020-11-17 15:00:00,107.45,107.47,107.14,107.22,55668.0,104.0799,104.0993,103.7797,103.8572,55668.0
2020-11-17 15:30:00,107.22,107.43,107.14,107.31,81271.0,103.8572,104.0606,103.7797,103.9443,81271.0
2020-11-18 09:30:00,107.4,107.4,106.41,106.79,34893.0,104.0315,104.0315,103.0726,103.4406,34893.0
2020-11-18 10:00:00,106.74,107.04,106.26,107.0,34295.0,103.3922,103.6828,102.9273,103.6441,34295.0
2020-11-18 10:30:00,107.0,107.04,106.69,106.69,39722.0,103.6441,103.6828,103.3438,103.3438,39722.0
2020-11-18 11:00:00,106.69,106.8,106.45,106.6,32349.0,103.3438,103.4503,103.1113,103.2566,32349.0
2020-11-18 11:30:00,106.63,106.77,106.31,106.32,10366.0,103.2857,103.4213,102.9757,102.9854,10366.0
2020-11-18 12:00:00,106.27,106.35,106.09,106.19,23069.0,102.9369,103.0144,102.7626,102.8595,23069.0
2020-11-18 12:30:00,106.27,106.52,106.25,106.41,7253.0,102.9369,103.1791,102.9176,103.0726,7253.0
2020-11-18 13:00:00,106.45,106.71,106.41,106.41,10114.0,103.1113,103.3631,103.0726,103.0726,10114.0
2020-11-18 13:30:00,106.43,106.43,106.07,106.24,52923.0,103.0919,103.0919,102.7432,102.9079,52923.0
2020-11-18 14:00:00,106.24,106.69,106.23,106.58,29711.0,102.9079,103.3438,102.8982,103.2372,29711.0
2020-11-18 14:30:00,106.53,106.82,106.51,106.61,13213.0,103.1888,103.4697,103.1694,103.2663,13213.0
2020-11-18 15:00:00,106.58,106.82,106.52,106.55,28308.0,103.2372,103.4697,103.1791,103.2082,28308.0
2020-11-18 15:30:00,106.5,106.55,105.67,105.67,178283.0,103.1597,103.2082,102.3558,102.3558,178283.0
2020-11-19 09:30:00,105.76,106.07,104.67,105.58,49695.0,102.4429,102.7432,101.3871,102.2686,49695.0
2020-11-19 10:00:00,105.57,105.63,105.12,105.22,18011.0,102.2589,102.317,101.823,101.9199,18011.0
2020-11-19 10:30:00,105.19,105.78,104.81,105.66,41350.0,101.8908,102.4623,101.5227,102.3461,41350.0
2020-11-19 11:00:00,105.68,105.91,105.54,105.85,11285.0,102.3655,102.5882,102.2298,102.5301,11285.0
2020-11-19 11:30:00,105.82,106.07,105.67,106.05,12535.0,102.5011,102.7432,102.3558,102.7238,12535.0
2020-11-19 12:00:00,106.05,106.31,105.71,105.83,9028.0,102.7238,102.9757,102.3945,102.5107,9028.0
2020-11-19 12:30:00,105.79,105.84,105.58,105.78,16413.0,102.472,102.5204,102.2686,102.4623,16413.0
2020-11-19 13:00:00,105.71,106.26,105.67,106.25,10666.0,102.3945,102.9273,102.3558,102.9176,10666.0
2020-11-19 13:30:00,106.24,106.31,106.06,106.25,12864.0,102.9079,102.9757,102.7335,102.9176,12864.0
2020-11-19 14:00:00,106.23,106.26,106.04,106.19,20439.0,102.8982,102.9273,102.7142,102.8595,20439.0
2020-11-19 14:30:00,106.19,106.32,105.98,106.23,78816.0,102.8595,102.9854,102.656,102.8982,78816.0
2020-11-19 15:00:00,106.19,106.22,105.93,105.94,33982.0,102.8595,102.8885,102.6076,102.6173,33982.0
2020-11-19 15:30:00,105.97,106.15,105.81,106.0,75023.0,102.6464,102.8207,102.4914,102.6754,75023.0
2020-11-20 09:30:00,106.22,106.35,105.63,105.91,23773.0,102.8885,103.0144,102.317,102.5882,23773.0
2020-11-20 10:00:00,105.97,106.07,105.6,106.03,25461.0,102.6464,102.7432,102.288,102.7045,25461.0
2020-11-20 10:30:00,106.02,106.04,105.59,105.88,27623.0,102.6948,102.7142,102.2783,102.5592,27623.0
2020-11-20 11:00:00,105.94,106.2,105.92,106.2,24349.0,102.6173,102.8691,102.5979,102.8691,24349.0
2020-11-20 11:30:00,106.22,106.5,106.01,106.04,25707.0,102.8885,103.1597,102.6851,102.7142,25707.0
2020-11-20 12:00:00,106.03,106.07,105.9,105.98,12589.0,102.7045,102.7432,102.5786,102.656,12589.0
2020-11-20 12:30:00,105.98,106.19,105.96,106.19,14587.0,102.656,102.8595,102.6367,102.8595,14587.0
2020-11-20 13:00:00,106.19,106.39,106.06,106.26,16405.0,102.8595,103.0532,102.7335,102.9273,16405.0
2020-11-20 13:30:00,106.29,106.39,106.06,106.27,26988.0,102.9563,103.0532,102.7335,102.9369,26988.0
2020-11-20 14:00:00,106.24,106.36,106.05,106.09,7740.0,102.9079,103.0241,102.7238,102.7626,7740.0
2020-11-20 14:30:00,106.05,106.15,105.99,106.05,13204.0,102.7238,102.8207,102.6657,102.7238,13204.0
2020-11-20 15:00:00,106.07,106.25,106.06,106.16,19106.0,102.7432,102.9176,102.7335,102.8304,19106.0
2020-11-20 15:30:00,106.17,106.22,105.93,106.0,67796.0,102.8401,102.8885,102.6076,102.6754,67796.0
2020-11-23 09:30:00,106.36,106.5,105.55,106.43,58783.0,103.0241,103.1597,102.2395,103.0919,58783.0
2020-11-23 10:00:00,106.43,106.46,105.98,106.05,29632.0,103.0919,103.121,102.656,102.7238,29632.0
2020-11-23 10:30:00,105.99,106.47,105.99,106.45,18735.0,102.6657,103.1307,102.6657,103.1113,18735.0
2020-11-23 11:00:00,106.44,106.5,105.83,105.95,24800.0,103.1016,103.1597,102.5107,102.627,24800.0
2020-11-23 11:30:00,105.98,106.05,105.71,105.97,21800.0,102.656,102.7238,102.3945,102.6464,21800.0
2020-11-23 12:00:00,105.97,105.98,105.7,105.75,12873.0,102.6464,102.656,102.3848,102.4333,12873.0
2020-11-23 12:30:00,105.74,106.33,105.72,106.2,12591.0,102.4236,102.9951,102.4042,102.8691,12591.0
2020-11-23 13:00:00,106.21,106.36,106.13,106.15,10166.0,102.8788,103.0241,102.8013,102.8207,10166.0
2020-11-23 13:30:00,106.17,106.27,106.15,106.17,12153.0,102.8401,102.9369,102.8207,102.8401,12153.0
2020-11-23 14:00:00,106.17,106.24,105.8,105.82,71007.0,102.8401,102.9079,102.4817,102.5011,71007.0
2020-11-23 14:30:00,105.76,106.18,105.61,106.1,22713.0,102.4429,102.8498,102.2976,102.7723,22713.0
2020-11-23 15:00:00,106.11,106.22,106.0,106.04,71066.0,102.782,102.8885,102.6754,102.7142,71066.0
2020-11-23 15:30:00,106.02,106.05,105.68,105.87,98725.0,102.6948,102.7238,102.3655,102.5495,98725.0
2020-11-24 09:30:00,106.53,106.53,105.59,105.86,73665.0,103.1888,103.1888,102.2783,102.5398,73665.0
2020-11-24 10:00:00,105.86,106.07,105.64,105.67,39574.0,102.5398,102.7432,102.3267,102.3558,39574.0
2020-11-24 10:30:00,105.71,106.11,105.64,105.8,29605.0,102.3945,102.782,102.3267,102.4817,29605.0
2020-11-24 11:00:00,105.81,105.97,105.51,105.65,35230.0,102.4914,102.6464,102.2008,102.3364,35230.0
2020-11-24 11:30:00,105.65,106.1,105.55,105.99,21940.0,102.3364,102.7723,102.2395,102.6657,21940.0
2020-11-24 12:00:00,105.98,106.1,105.66,105.72,18450.0,102.656,102.7723,102.3461,102.4042,18450.0
2020-11-24 12:30:00,105.71,105.81,105.61,105.63,29243.0,102.3945,102.4914,102.2976,102.317,29243.0
2020-11-24 13:00:00,105.63,105.74,105.36,105.42,50121.0,102.317,102.4236,102.0555,102.1136,50121.0
2020-11-24 13:30:00,105.46,105.8,105.44,105.54,17943.0,102.1524,102.4817,102.133,102.2298,17943.0
2020-11-24 14:00:00,105.53,105.76,105.45,105.45,56377.0,102.2202,102.4429,102.1427,102.1427,56377.0
2020-11-24 14:30:00,105.45,105.56,105.2,105.28,40184.0,102.1427,102.2492,101.9005,101.978,40184.0
2020-11-24 15:00:00,105.31,105.44,104.94,104.95,30158.0,102.0071,102.133,101.6487,101.6583,30158.0
2020-11-24 15:30:00,104.95,105.05,104.83,104.87,138322.0,101.6583,101.7552,101.5421,101.5809,138322.0
2020-11-25 09:30:00,105.06,105.22,104.34,104.37,70853.0,101.7649,101.9199,101.0675,101.0965,70853.0
2020-11-25 10:00:00,104.37,104.45,103.93,104.36,44881.0,101.0965,101.174,100.6703,101.0869,44881.0
2020-11-25 10:30:00,104.26,104.52,103.95,104.07,31504.0,100.99,101.2418,100.6897,100.8059,31504.0
2020-11-25 11:00:00,104.03,104.08,103.72,103.85,32826.0,100.7672,100.8156,100.4669,100.5928,32826.0
2020-11-25 11:30:00,103.85,104.08,103.8,104.06,29648.0,100.5928,100.8156,100.5444,100.7963,29648.0
2020-11-25 12:00:00,104.06,104.07,103.75,103.81,26394.0,100.7963,100.8059,100.496,100.5541,26394.0
2020-11-25 12:30:00,103.78,104.01,103.77,103.99,10809.0,100.525,100.7478,100.5154,100.7285,10809.0
2020-11-25 13:00:00,103.99,103.99,103.55,103.59,20506.0,100.7285,100.7285,100.3023,100.341,20506.0
2020-11-25 13:30:00,103.56,103.61,103.43,103.5,50471.0,100.3119,100.3604,100.186,100.2538,50471.0
2020-11-25 14:00:00,103.49,103.59,103.47,103.52,49171.0,100.2441,100.341,100.2248,100.2732,49171.0
2020-11-25 14:30:00,103.54,103.54,103.43,103.46,17159.0,100.2926,100.2926,100.186,100.2151,17159.0
2020-11-25 15:00:00,103.46,103.57,103.38,103.57,40718.0,100.2151,100.3216,100.1376,100.3216,40718.0
2020-11-25 15:30:00,103.58,104.13,103.58,104.13,100538.0,100.3313,100.8641,100.3313,100.8641,100538.0
2020-11-27 09:30:00,104.31,104.9,103.94,104.78,64150.0,101.0384,101.6099,100.68,101.4937,64150.0
2020-11-27 10:00:00,104.79,105.19,104.78,105.1,20550.0,101.5034,101.8908,101.4937,101.8036,20550.0
2020-11-27 10:30:00,105.15,105.41,104.99,105.03,18762.0,101.8521,102.1039,101.6971,101.7358,18762.0
2020-11-27 11:00:00,105.01,105.24,104.9,104.98,44624.0,101.7165,101.9393,101.6099,101.6874,44624.0
2020-11-27 11:30:00,104.99,105.17,104.61,104.78,63813.0,101.6971,101.8714,101.329,101.4937,63813.0
2020-11-27 12:00:00,104.76,104.76,104.51,104.51,18652.0,101.4743,101.4743,101.2321,101.2321,18652.0
2020-11-27 12:30:00,104.52,104.6,104.31,104.37,29832.0,101.2418,101.3193,101.0384,101.0965,29832.0
2020-11-30 09:30:00,104.19,104.72,103.63,104.43,103858.0,100.9222,101.4356,100.3797,101.1547,103858.0
2020-11-30 10:00:00,104.48,104.92,104.27,104.77,34805.0,101.2031,101.6293,100.9997,101.484,34805.0
2020-11-30 10:30:00,104.73,104.74,104.22,104.41,32893.0,101.4452,101.4549,100.9512,101.1353,32893.0
2020-11-30 11:00:00,104.38,104.53,104.22,104.3,50465.0,101.1062,101.2515,100.9512,101.0287,50465.0
2020-11-30 11:30:00,104.27,104.38,103.89,103.92,86858.0,100.9997,101.1062,100.6316,100.6607,86858.0
2020-11-30 12:00:00,103.87,104.26,103.87,103.91,35224.0,100.6122,100.99,100.6122,100.651,35224.0
2020-11-30 12:30:00,103.89,103.94,103.63,103.77,85356.0,100.6316,100.68,100.3797,100.5154,85356.0
2020-11-30 13:00:00,103.77,103.95,103.7,103.86,32556.0,100.5154,100.6897,100.4476,100.6025,32556.0
2020-11-30 13:30:00,103.86,103.91,103.6,103.68,40687.0,100.6025,100.651,100.3507,100.4282,40687.0
2020-11-30 14:00:00,103.68,103.84,103.55,103.8,52689.0,100.4282,100.5832,100.3023,100.5444,52689.0
2020-11-30 14:30:00,103.8,103.81,103.52,103.79,25553.0,100.5444,100.5541,100.2732,100.5347,25553.0
2020-11-30 15:00:00,103.79,103.83,103.4,103.62,45960.0,100.5347,100.5735,100.157,100.3701,45960.0
2020-11-30 15:30:00,103.61,104.24,103.61,103.97,243795.0,100.3604,100.9706,100.3604,100.7091,243795.0
2020-12-01 09:30:00,104.14,104.39,103.49,103.6,73090.0,100.8738,101.1159,100.2441,100.3507,73090.0
2020-12-01 10:00:00,103.56,103.8,103.16,103.61,71202.0,100.3119,100.5444,99.9245,100.3604,71202.0
2020-12-01 10:30:00,103.64,103.64,102.77,103.03,43590.0,100.3894,100.3894,99.5467,99.7986,43590.0
2020-12-01 11:00:00,103.05,103.51,102.99,103.0,84382.0,99.8179,100.2635,99.7598,99.7695,84382.0
2020-12-01 11:30:00,103.05,103.19,102.48,102.71,45422.0,99.8179,99.9535,99.2658,99.4886,45422.0
2020-12-01 12:00:00,102.76,103.51,102.69,103.51,36872.0,99.537,100.2635,99.4692,100.2635,36872.0
2020-12-01 12:30:00,103.48,103.71,103.35,103.58,35869.0,100.2345,100.4572,100.1085,100.3313,35869.0
2020-12-01 13:00:00,103.58,103.59,102.92,102.94,57032.0,100.3313,100.341,99.692,99.7114,57032.0
2020-12-01 13:30:00,102.94,103.2,102.9,103.13,33297.0,99.7114,99.9632,99.6726,99.8954,33297.0
2020-12-01 14:00:00,103.13,104.0,103.1,103.67,50767.0,99.8954,100.7381,99.8664,100.4185,50767.0
2020-12-01 14:30:00,103.67,103.81,103.28,103.3,47510.0,100.4185,100.5541,100.0407,100.0601,47510.0
2020-12-01 15:00:00,103.25,103.5,103.18,103.47,41979.0,100.0117,100.2538,99.9439,100.2248,41979.0
2020-12-01 15:30:00,103.5,103.57,103.06,103.22,258098.0,100.2538,100.3216,99.8276,99.9826,258098.0
2020-12-02 09:30:00,103.21,104.12,102.9,102.98,130100.0,99.9729,100.8544,99.6726,99.7501,130100.0
2020-12-02 10:00:00,102.95,103.06,102.31,102.4,58625.0,99.7211,99.8276,99.1011,99.1883,58625.0
2020-12-02 10:30:00,102.43,102.43,101.94,102.11,61809.0,99.2174,99.2174,98.7428,98.9074,61809.0
2020-12-02 11:00:00,102.12,102.26,101.85,101.97,51387.0,98.9171,99.0527,98.6556,98.7718,51387.0
2020-12-02 11:30:00,101.97,102.13,101.89,101.9,37788.0,98.7718,98.9268,98.6943,98.704,37788.0
2020-12-02 12:00:00,101.89,101.93,101.42,101.66,30994.0,98.6943,98.7331,98.2391,98.4715,30994.0
2020-12-02 12:30:00,101.67,102.03,101.59,101.92,29233.0,98.4812,98.8299,98.4037,98.7234,29233.0
2020-12-02 13:00:00,101.94,101.95,101.47,101.56,42837.0,98.7428,98.7524,98.2875,98.3747,42837.0
2020-12-02 13:30:00,101.58,101.78,101.48,101.62,40189.0,98.394,98.5878,98.2972,98.4328,40189.0
2020-12-02 14:00:00,101.63,102.04,101.61,102.0,22187.0,98.4425,98.8396,98.4231,98.8009,22187.0
2020-12-02 14:30:00,102.02,102.09,101.56,101.63,52158.0,98.8202,98.888,98.3747,98.4425,52158.0
2020-12-02 15:00:00,101.64,101.85,101.5,101.81,30413.0,98.4522,98.6556,98.3166,98.6168,30413.0
2020-12-02 15:30:00,101.79,102.0,101.6,101.66,114717.0,98.5975,98.8009,98.4134,98.4715,114717.0
2020-12-03 09:30:00,101.42,102.06,101.03,101.72,61174.0,98.2391,98.859,97.8613,98.5297,61174.0
2020-12-03 10:00:00,101.73,102.32,101.72,102.15,45228.0,98.5393,99.1108,98.5297,98.9462,45228.0
2020-12-03 10:30:00,102.13,102.29,101.95,102.11,44012.0,98.9268,99.0818,98.7524,98.9074,44012.0
2020-12-03 11:00:00,102.13,102.55,102.08,102.36,34384.0,98.9268,99.3336,98.8784,99.1496,34384.0
2020-12-03 11:30:00,102.36,102.44,101.99,101.99,17125.0,99.1496,99.2271,98.7912,98.7912,17125.0
2020-12-03 12:00:00,101.91,102.11,101.79,101.93,10809.0,98.7137,98.9074,98.5975,98.7331,10809.0
2020-12-03 12:30:00,101.97,102.12,101.91,102.12,25026.0,98.7718,98.9171,98.7137,98.9171,25026.0
2020-12-03 13:00:00,102.09,102.11,101.71,101.89,57013.0,98.888,98.9074,98.52,98.6943,57013.0
2020-12-03 13:30:00,101.89,101.94,101.71,101.79,15399.0,98.6943,98.7428,98.52,98.5975,15399.0
2020-12-03 14:00:00,101.78,101.8,101.4,101.58,36404.0,98.5878,98.6071,98.2197,98.394,36404.0
2020-12-03 14:30:00,101.57,101.75,101.43,101.75,43685.0,98.3844,98.5587,98.2487,98.5587,43685.0
2020-12-03 15:00:00,101.71,101.9,101.62,101.73,51488.0,98.52,98.704,98.4328,98.5393,51488.0
2020-12-03 15:30:00,101.73,101.74,101.18,101.24,169654.0,98.5393,98.549,98.0066,98.0647,169654.0
2020-12-04 09:30:00,101.28,101.91,100.96,101.54,118949.0,98.1035,98.7137,97.7935,98.3553,118949.0
2020-12-04 10:00:00,101.51,101.82,101.3,101.4,54464.0,98.3262,98.6265,98.1228,98.2197,54464.0
2020-12-04 10:30:00,101.41,101.78,101.35,101.6,62411.0,98.2294,98.5878,98.1713,98.4134,62411.0
2020-12-04 11:00:00,101.66,101.75,101.51,101.56,18874.0,98.4715,98.5587,98.3262,98.3747,18874.0
2020-12-04 11:30:00,101.55,101.75,101.31,101.35,23154.0,98.365,98.5587,98.1325,98.1713,23154.0
2020-12-04 12:00:00,101.35,101.43,101.15,101.29,20150.0,98.1713,98.2487,97.9775,98.1131,20150.0
2020-12-04 12:30:00,101.29,101.32,100.9,101.04,20379.0,98.1131,98.1422,97.7354,97.871,20379.0
2020-12-04 13:00:00,101.04,101.4,101.04,101.28,20240.0,97.871,98.2197,97.871,98.1035,20240.0
2020-12-04 13:30:00,101.3,101.34,100.97,101.06,23692.0,98.1228,98.1616,97.8032,97.8904,23692.0
2020-12-04 14:00:00,101.05,101.26,100.98,101.19,40445.0,97.8807,98.0841,97.8129,98.0163,40445.0
2020-12-04 14:30:00,101.17,101.28,101.04,101.24,33646.0,97.9969,98.1035,97.871,98.0647,33646.0
2020-12-04 15:00:00,101.24,101.68,101.24,101.64,40567.0,98.0647,98.4909,98.0647,98.4522,40567.0
2020-12-04 15:30:00,101.61,101.62,101.21,101.3,155685.0,98.4231,98.4328,98.0356,98.1228,155685.0
2020-12-07 09:30:00,101.39,101.66,100.92,101.41,27074.0,98.21,98.4715,97.7547,98.2294,27074.0
2020-12-07 10:00:00,101.38,101.98,101.38,101.85,32152.0,98.2003,98.7815,98.2003,98.6556,32152.0
2020-12-07 10:30:00,101.82,101.83,101.3,101.37,46290.0,98.6265,98.6362,98.1228,98.1906,46290.0
2020-12-07 11:00:00,101.35,101.44,101.22,101.29,49055.0,98.1713,98.2584,98.0453,98.1131,49055.0
2020-12-07 11:30:00,101.28,101.44,101.2,101.35,81194.0,98.1035,98.2584,98.026,98.1713,81194.0
2020-12-07 12:00:00,101.35,101.87,101.29,101.87,57594.0,98.1713,98.6749,98.1131,98.6749,57594.0
2020-12-07 12:30:00,101.92,102.23,101.81,102.14,48623.0,98.7234,99.0237,98.6168,98.9365,48623.0
2020-12-07 13:00:00,102.13,102.32,101.98,102.13,31534.0,98.9268,99.1108,98.7815,98.9268,31534.0
2020-12-07 13:30:00,102.15,102.22,101.98,102.18,37598.0,98.9462,99.014,98.7815,98.9752,37598.0
2020-12-07 14:00:00,102.2,102.56,102.11,102.41,55510.0,98.9946,99.3433,98.9074,99.198,55510.0
2020-12-07 14:30:00,102.42,102.65,102.39,102.41,40083.0,99.2077,99.4305,99.1786,99.198,40083.0
2020-12-07 15:00:00,102.42,102.42,102.31,102.41,77900.0,99.2077,99.2077,99.1011,99.198,77900.0
2020-12-07 15:30:00,102.41,102.44,102.23,102.33,215874.0,99.198,99.2271,99.0237,99.1205,215874.0
2020-12-08 09:30:00,102.2,102.45,102.03,102.33,93296.0,98.9946,99.2368,98.8299,99.1205,93296.0
2020-12-08 10:00:00,102.38,102.63,102.3,102.51,44144.0,99.169,99.4111,99.0915,99.2949,44144.0
2020-12-08 10:30:00,102.49,102.81,102.44,102.81,19571.0,99.2755,99.5855,99.2271,99.5855,19571.0
2020-12-08 11:00:00,102.85,103.05,102.75,102.85,13885.0,99.6242,99.8179,99.5273,99.6242,13885.0
2020-12-08 11:30:00,102.84,102.95,102.78,102.93,5635.0,99.6145,99.7211,99.5564,99.7017,5635.0
2020-12-08 12:00:00,102.91,103.01,102.89,103.0,10983.0,99.6823,99.7792,99.663,99.7695,10983.0
2020-12-08 12:30:00,103.02,103.1,102.9,103.1,92613.0,99.7889,99.8664,99.6726,99.8664,92613.0
2020-12-08 13:00:00,103.12,103.13,103.02,103.11,64833.0,99.8857,99.8954,99.7889,99.8761,64833.0
2020-12-08 13:30:00,103.13,103.59,103.11,103.45,31534.0,99.8954,100.341,99.8761,100.2054,31534.0
2020-12-08 14:00:00,103.45,103.46,103.32,103.46,14234.0,100.2054,100.2151,100.0795,100.2151,14234.0
2020-12-08 14:30:00,103.48,103.51,103.27,103.35,20728.0,100.2345,100.2635,100.031,100.1085,20728.0
2020-12-08 15:00:00,103.34,103.39,102.99,103.12,23658.0,100.0988,100.1473,99.7598,99.8857,23658.0
2020-12-08 15:30:00,103.13,103.15,102.89,103.03,131782.0,99.8954,99.9148,99.663,99.7986,131782.0
2020-12-09 09:30:00,103.32,103.55,102.41,102.57,102117.0,100.0795,100.3023,99.198,99.353,102117.0
2020-12-09 10:00:00,102.56,102.87,102.49,102.83,108018.0,99.3433,99.6436,99.2755,99.6048,108018.0
2020-12-09 10:30:00,102.83,103.11,102.81,103.11,51228.0,99.6048,99.8761,99.5855,99.8761,51228.0
2020-12-09 11:00:00,103.1,103.22,102.98,103.14,34936.0,99.8664,99.9826,99.7501,99.9051,34936.0
2020-12-09 11:30:00,103.19,103.27,102.78,102.88,52183.0,99.9535,100.031,99.5564,99.6533,52183.0
2020-12-09 12:00:00,102.86,102.87,102.48,102.61,32506.0,99.6339,99.6436,99.2658,99.3917,32506.0
2020-12-09 12:30:00,102.62,102.67,102.27,102.55,57554.0,99.4014,99.4499,99.0624,99.3336,57554.0
2020-12-09 13:00:00,102.56,102.56,102.23,102.35,35277.0,99.3433,99.3433,99.0237,99.1399,35277.0
2020-12-09 13:30:00,102.37,102.42,102.27,102.37,51468.0,99.1593,99.2077,99.0624,99.1593,51468.0
2020-12-09 14:00:00,102.38,102.44,102.22,102.39,41167.0,99.169,99.2271,99.014,99.1786,41167.0
2020-12-09 14:30:00,102.4,102.54,102.28,102.33,39903.0,99.1883,99.3239,99.0721,99.1205,39903.0
2020-12-09 15:00:00,102.32,102.33,101.91,101.97,95058.0,99.1108,99.1205,98.7137,98.7718,95058.0
2020-12-09 15:30:00,101.94,102.26,101.8,102.07,189573.0,98.7428,99.0527,98.6071,98.8687,189573.0
2020-12-10 09:30:00,102.09,102.37,101.38,102.27,54726.0,98.888,99.1593,98.2003,99.0624,54726.0
2020-12-10 10:00:00,102.29,102.6,101.7,101.7,48782.0,99.0818,99.3821,98.5103,98.5103,48782.0
2020-12-10 10:30:00,101.74,101.76,101.39,101.62,80558.0,98.549,98.5684,98.21,98.4328,80558.0
2020-12-10 11:00:00,101.62,101.92,101.51,101.78,52330.0,98.4328,98.7234,98.3262,98.5878,52330.0
2020-12-10 11:30:00,101.78,102.26,101.77,101.84,21690.0,98.5878,99.0527,98.5781,98.6459,21690.0
2020-12-10 12:00:00,101.85,102.14,101.84,102.08,16750.0,98.6556,98.9365,98.6459,98.8784,16750.0
2020-12-10 12:30:00,102.12,102.28,102.0,102.14,16357.0,98.9171,99.0721,98.8009,98.9365,16357.0
2020-12-10 13:00:00,102.18,102.44,102.17,102.4,32580.0,98.9752,99.2271,98.9655,99.1883,32580.0
2020-12-10 13:30:00,102.37,102.51,102.07,102.08,23804.0,99.1593,99.2949,98.8687,98.8784,23804.0
2020-12-10 14:00:00,102.08,102.09,101.69,101.82,19793.0,98.8784,98.888,98.5006,98.6265,19793.0
2020-12-10 14:30:00,101.8,101.88,101.72,101.77,13689.0,98.6071,98.6846,98.5297,98.5781,13689.0
2020-12-10 15:00:00,101.7,102.25,101.7,102.17,39773.0,98.5103,99.043,98.5103,98.9655,39773.0
2020-12-10 15:30:00,102.19,102.23,101.85,101.86,107605.0,98.9849,99.0237,98.6556,98.6653,107605.0
2020-12-11 09:30:00,101.94,102.87,101.67,102.54,126549.0,98.7428,99.6436,98.4812,99.3239,126549.0
2020-12-11 10:00:00,102.48,103.09,102.47,102.61,42815.0,99.2658,99.8567,99.2561,99.3917,42815.0
2020-12-11 10:30:00,102.6,102.64,101.79,101.8,98040.0,99.3821,99.4208,98.5975,98.6071,98040.0
2020-12-11 11:00:00,101.8,102.44,101.8,102.24,24302.0,98.6071,99.2271,98.6071,99.0333,24302.0
2020-12-11 11:30:00,102.21,102.27,101.99,102.01,21817.0,99.0043,99.0624,98.7912,98.8106,21817.0
2020-12-11 12:00:00,102.01,102.01,101.75,101.88,29630.0,98.8106,98.8106,98.5587,98.6846,29630.0
2020-12-11 12:30:00,101.9,102.15,101.87,101.95,23408.0,98.704,98.9462,98.6749,98.7524,23408.0
2020-12-11 13:00:00,101.97,101.97,101.79,101.95,25277.0,98.7718,98.7718,98.5975,98.7524,25277.0
2020-12-11 13:30:00,101.94,102.29,101.83,102.28,41778.0,98.7428,99.0818,98.6362,99.0721,41778.0
2020-12-11 14:00:00,102.31,102.31,102.03,102.09,23885.0,99.1011,99.1011,98.8299,98.888,23885.0
2020-12-11 14:30:00,102.11,102.31,102.07,102.11,20590.0,98.9074,99.1011,98.8687,98.9074,20590.0
2020-12-11 15:00:00,102.09,102.36,102.08,102.16,26685.0,98.888,99.1496,98.8784,98.9559,26685.0
2020-12-11 15:30:00,102.15,102.3,102.05,102.12,191454.0,98.9462,99.0915,98.8493,98.9171,191454.0
2020-12-14 09:30:00,102.47,102.69,102.09,102.16,57246.0,99.2561,99.4692,98.888,98.9559,57246.0
2020-12-14 10:00:00,102.17,102.34,101.83,102.2,64063.0,98.9655,99.1302,98.6362,98.9946,64063.0
2020-12-14 10:30:00,102.3,102.35,102.14,102.32,30016.0,99.0915,99.1399,98.9365,99.1108,30016.0
2020-12-14 11:00:00,102.24,102.31,101.92,101.95,13806.0,99.0333,99.1011,98.7234,98.7524,13806.0
2020-12-14 11:30:00,101.95,102.36,101.78,102.03,31691.0,98.7524,99.1496,98.5878,98.8299,31691.0
2020-12-14 12:00:00,102.04,102.19,101.92,102.09,31488.0,98.8396,98.9849,98.7234,98.888,31488.0
2020-12-14 12:30:00,102.12,102.24,101.89,101.89,27037.0,98.9171,99.0333,98.6943,98.6943,27037.0
2020-12-14 13:00:00,101.9,101.95,101.75,101.83,33913.0,98.704,98.7524,98.5587,98.6362,33913.0
2020-12-14 13:30:00,101.83,102.02,101.79,101.94,14296.0,98.6362,98.8202,98.5975,98.7428,14296.0
2020-12-14 14:00:00,101.89,101.89,101.44,101.46,16289.0,98.6943,98.6943,98.2584,98.2778,16289.0
2020-12-14 14:30:00,101.42,101.81,101.35,101.73,21123.0,98.2391,98.6168,98.1713,98.5393,21123.0
2020-12-14 15:00:00,101.73,101.87,101.64,101.68,25777.0,98.5393,98.6749,98.4522,98.4909,25777.0
2020-12-14 15:30:00,101.65,101.67,101.19,101.22,129707.0,98.4618,98.4812,98.0163,98.0453,129707.0
2020-12-15 09:30:00,101.88,102.18,101.61,102.15,39819.0,98.6846,98.9752,98.4231,98.9462,39819.0
2020-12-15 10:00:00,102.17,102.31,101.96,102.21,63767.0,98.9655,99.1011,98.7621,99.0043,63767.0
2020-12-15 10:30:00,102.23,102.26,102.03,102.08,34374.0,99.0237,99.0527,98.8299,98.8784,34374.0
2020-12-15 11:00:00,102.08,102.13,101.91,102.03,36400.0,98.8784,98.9268,98.7137,98.8299,36400.0
2020-12-15 11:30:00,102.03,102.21,102.0,102.09,84488.0,98.8299,99.0043,98.8009,98.888,84488.0
2020-12-15 12:00:00,102.09,102.25,101.91,101.91,59721.0,98.888,99.043,98.7137,98.7137,59721.0
2020-12-15 12:30:00,101.96,102.3,101.87,102.3,139201.0,98.7621,99.0915,98.6749,99.0915,139201.0
2020-12-15 13:00:00,102.31,102.92,102.25,102.77,65895.0,99.1011,99.692,99.043,99.5467,65895.0
2020-12-15 13:30:00,102.75,102.8,102.55,102.77,40626.0,99.5273,99.5758,99.3336,99.5467,40626.0
2020-12-15 14:00:00,102.77,102.9,102.55,102.57,57658.0,99.5467,99.6726,99.3336,99.353,57658.0
2020-12-15 14:30:00,102.57,102.84,102.55,102.79,33601.0,99.353,99.6145,99.3336,99.5661,33601.0
2020-12-15 15:00:00,102.77,102.97,102.76,102.79,55735.0,99.5467,99.7404,99.537,99.5661,55735.0
2020-12-15 15:30:00,102.8,102.8,102.59,102.68,123476.0,99.5758,99.5758,99.3724,99.4595,123476.0
2020-12-16 09:30:00,102.79,103.09,102.43,102.69,43002.0,99.5661,99.8567,99.2174,99.4692,43002.0
2020-12-16 10:00:00,102.75,102.85,102.36,102.51,22821.0,99.5273,99.6242,99.1496,99.2949,22821.0
2020-12-16 10:30:00,102.49,102.6,102.37,102.37,37667.0,99.2755,99.3821,99.1593,99.1593,37667.0
2020-12-16 11:00:00,102.35,102.41,102.12,102.13,31115.0,99.1399,99.198,98.9171,98.9268,31115.0
2020-12-16 11:30:00,102.1,102.1,101.96,101.98,14250.0,98.8977,98.8977,98.7621,98.7815,14250.0
2020-12-16 12:00:00,101.98,102.04,101.68,101.97,24938.0,98.7815,98.8396,98.4909,98.7718,24938.0
2020-12-16 12:30:00,101.97,101.98,101.85,101.96,28154.0,98.7718,98.7815,98.6556,98.7621,28154.0
2020-12-16 13:00:00,101.99,102.09,101.86,102.08,42991.0,98.7912,98.888,98.6653,98.8784,42991.0
2020-12-16 13:30:00,102.06,102.12,101.98,102.08,20504.0,98.859,98.9171,98.7815,98.8784,20504.0
2020-12-16 14:00:00,102.08,102.18,101.9,102.01,52956.0,98.8784,98.9752,98.704,98.8106,52956.0
2020-12-16 14:30:00,102.0,102.34,102.0,102.34,41408.0,98.8009,99.1302,98.8009,99.1302,41408.0
2020-12-16 15:00:00,102.34,102.43,102.21,102.34,31255.0,99.1302,99.2174,99.0043,99.1302,31255.0
2020-12-16 15:30:00,102.36,102.36,101.79,101.81,150143.0,99.1496,99.1496,98.5975,98.6168,150143.0
2020-12-17 09:30:00,102.02,102.45,101.85,102.22,132729.0,98.8202,99.2368,98.6556,99.014,132729.0
2020-12-17 10:00:00,102.23,102.31,101.91,102.01,87706.0,99.0237,99.1011,98.7137,98.8106,87706.0
2020-12-17 10:30:00,101.99,102.48,101.99,102.33,117135.0,98.7912,99.2658,98.7912,99.1205,117135.0
2020-12-17 11:00:00,102.31,102.32,102.04,102.05,85586.0,99.1011,99.1108,98.8396,98.8493,85586.0
2020-12-17 11:30:00,102.02,102.09,101.8,101.9,42703.0,98.8202,98.888,98.6071,98.704,42703.0
2020-12-17 12:00:00,101.92,101.95,101.73,101.93,112606.0,98.7234,98.7524,98.5393,98.7331,112606.0
2020-12-17 12:30:00,101.91,102.22,101.77,102.19,59557.0,98.7137,99.014,98.5781,98.9849,59557.0
2020-12-17 13:00:00,102.2,102.3,102.09,102.21,116383.0,98.9946,99.0915,98.888,99.0043,116383.0
2020-12-17 13:30:00,102.21,102.28,102.11,102.26,97314.0,99.0043,99.0721,98.9074,99.0527,97314.0
2020-12-17 14:00:00,102.24,102.52,102.23,102.5,81665.0,99.0333,99.3046,99.0237,99.2852,81665.0
2020-12-17 14:30:00,102.5,102.5,102.33,102.45,37907.0,99.2852,99.2852,99.1205,99.2368,37907.0
2020-12-17 15:00:00,102.42,102.5,102.24,102.27,131668.0,99.2077,99.2852,99.0333,99.0624,131668.0
2020-12-17 15:30:00,102.26,102.51,102.23,102.45,207572.0,99.0527,99.2949,99.0237,99.2368,207572.0
2020-12-18 09:30:00,102.71,103.1,102.26,102.41,132894.0,99.4886,99.8664,99.0527,99.198,132894.0
2020-12-18 10:00:00,102.43,102.66,102.27,102.51,90647.0,99.2174,99.4402,99.0624,99.2949,90647.0
2020-12-18 10:30:00,102.46,102.51,102.23,102.31,55223.0,99.2464,99.2949,99.0237,99.1011,55223.0
2020-12-18 11:00:00,102.3,102.32,101.92,101.92,35650.0,99.0915,99.1108,98.7234,98.7234,35650.0
2020-12-18 11:30:00,101.92,102.04,101.78,102.02,43154.0,98.7234,98.8396,98.5878,98.8202,43154.0
2020-12-18 12:00:00,102.04,102.2,101.98,102.07,61074.0,98.8396,98.9946,98.7815,98.8687,61074.0
2020-12-18 12:30:00,102.07,102.14,101.88,101.93,29156.0,98.8687,98.9365,98.6846,98.7331,29156.0
2020-12-18 13:00:00,101.88,101.89,101.71,101.73,17676.0,98.6846,98.6943,98.52,98.5393,17676.0
2020-12-18 13:30:00,101.72,101.76,101.32,101.52,83839.0,98.5297,98.5684,98.1422,98.3359,83839.0
2020-12-18 14:00:00,101.53,101.55,101.36,101.46,40845.0,98.3456,98.365,98.1809,98.2778,40845.0
2020-12-18 14:30:00,101.48,101.58,101.13,101.15,67581.0,98.2972,98.394,97.9582,97.9775,67581.0
2020-12-18 15:00:00,101.18,101.24,100.85,100.85,68741.0,98.0066,98.0647,97.6869,97.6869,68741.0
2020-12-18 15:30:00,100.89,101.23,100.73,101.04,265009.0,97.7257,98.055,97.5707,97.871,265009.0
2020-12-21 09:30:00,100.28,100.83,99.12,99.53,76426.0,97.1348,97.6676,96.0112,96.4083,76426.0
2020-12-21 10:00:00,99.51,100.01,99.44,99.91,203109.0,96.389,96.8733,96.3212,96.7764,203109.0
2020-12-21 10:30:00,99.88,100.56,99.79,100.47,85477.0,96.7474,97.406,96.6602,97.3189,85477.0
2020-12-21 11:00:00,100.48,101.05,100.36,101.02,33740.0,97.3285,97.8807,97.2123,97.8516,33740.0
2020-12-21 11:30:00,101.03,101.5,100.93,101.32,87711.0,97.8613,98.3166,97.7644,98.1422,87711.0
2020-12-21 12:00:00,101.31,101.67,101.24,101.67,20563.0,98.1325,98.4812,98.0647,98.4812,20563.0
2020-12-21 12:30:00,101.69,102.0,101.61,101.88,30281.0,98.5006,98.8009,98.4231,98.6846,30281.0
2020-12-21 13:00:00,101.88,102.01,101.84,101.94,21130.0,98.6846,98.8106,98.6459,98.7428,21130.0
2020-12-21 13:30:00,101.94,102.06,101.8,101.8,29847.0,98.7428,98.859,98.6071,98.6071,29847.0
2020-12-21 14:00:00,101.79,101.84,101.58,101.6,92986.0,98.5975,98.6459,98.394,98.4134,92986.0
2020-12-21 14:30:00,101.58,101.92,101.56,101.81,58423.0,98.394,98.7234,98.3747,98.6168,58423.0
2020-12-21 15:00:00,101.84,101.93,101.66,101.73,61405.0,98.6459,98.7331,98.4715,98.5393,61405.0
2020-12-21 15:30:00,101.76,101.95,101.42,101.65,191088.0,98.5684,98.7524,98.2391,98.4618,191088.0
2020-12-22 09:30:00,101.76,101.98,101.23,101.45,49313.0,98.5684,98.7815,98.055,98.2681,49313.0
2020-12-22 10:00:00,101.45,101.78,101.1,101.78,65309.0,98.2681,98.5878,97.9291,98.5878,65309.0
2020-12-22 10:30:00,101.78,102.41,101.78,102.39,24909.0,98.5878,99.198,98.5878,99.1786,24909.0
2020-12-22 11:00:00,102.38,102.64,102.22,102.53,17882.0,99.169,99.4208,99.014,99.3142,17882.0
2020-12-22 11:30:00,102.54,102.55,102.13,102.28,26001.0,99.3239,99.3336,98.9268,99.0721,26001.0
2020-12-22 12:00:00,102.35,102.54,102.29,102.41,17358.0,99.1399,99.3239,99.0818,99.198,17358.0
2020-12-22 12:30:00,102.41,102.53,102.22,102.22,15414.0,99.198,99.3142,99.014,99.014,15414.0
2020-12-22 13:00:00,102.24,102.25,102.1,102.21,14626.0,99.0333,99.043,98.8977,99.0043,14626.0
2020-12-22 13:30:00,102.23,102.52,102.17,102.36,14970.0,99.0237,99.3046,98.9655,99.1496,14970.0
2020-12-22 14:00:00,102.39,102.42,102.16,102.39,18990.0,99.1786,99.2077,98.9559,99.1786,18990.0
2020-12-22 14:30:00,102.43,102.46,102.31,102.4,20741.0,99.2174,99.2464,99.1011,99.1883,20741.0
2020-12-22 15:00:00,102.4,102.72,102.4,102.7,24801.0,99.1883,99.4983,99.1883,99.4789,24801.0
2020-12-22 15:30:00,102.7,102.9,102.67,102.71,71940.0,99.4789,99.6726,99.4499,99.4886,71940.0
2020-12-23 09:30:00,102.82,103.44,102.09,102.15,22221.0,99.5952,100.1957,98.888,98.9462,22221.0
2020-12-23 10:00:00,102.13,102.39,101.64,102.01,14970.0,98.9268,99.1786,98.4522,98.8106,14970.0
2020-12-23 10:30:00,101.94,101.94,101.68,101.82,8359.0,98.7428,98.7428,98.4909,98.6265,8359.0
2020-12-23 11:00:00,101.83,102.09,101.79,102.08,26243.0,98.6362,98.888,98.5975,98.8784,26243.0
2020-12-23 11:30:00,102.09,102.38,102.02,102.25,36676.0,98.888,99.169,98.8202,99.043,36676.0
2020-12-23 12:00:00,102.28,102.4,102.17,102.25,61555.0,99.0721,99.1883,98.9655,99.043,61555.0
2020-12-23 12:30:00,102.25,102.27,101.94,101.96,7833.0,99.043,99.0624,98.7428,98.7621,7833.0
2020-12-23 13:00:00,101.96,102.08,101.67,101.74,51661.0,98.7621,98.8784,98.4812,98.549,51661.0
2020-12-23 13:30:00,101.73,101.73,101.38,101.46,31643.0,98.5393,98.5393,98.2003,98.2778,31643.0
2020-12-23 14:00:00,101.51,101.53,101.37,101.44,53373.0,98.3262,98.3456,98.1906,98.2584,53373.0
2020-12-23 14:30:00,101.49,101.55,101.42,101.42,33960.0,98.3069,98.365,98.2391,98.2391,33960.0
2020-12-23 15:00:00,101.45,101.54,101.31,101.34,10738.0,98.2681,98.3553,98.1325,98.1616,10738.0
2020-12-23 15:30:00,101.34,101.41,101.09,101.23,54299.0,98.1616,98.2294,97.9194,98.055,54299.0
2020-12-24 09:30:00,101.23,101.82,101.23,101.5,17128.0,98.055,98.6265,98.055,98.3166,17128.0
2020-12-24 10:00:00,101.49,101.63,101.38,101.5,27772.0,98.3069,98.4425,98.2003,98.3166,27772.0
2020-12-24 10:30:00,101.49,101.57,101.12,101.14,10530.0,98.3069,98.3844,97.9485,97.9678,10530.0
2020-12-24 11:00:00,101.2,101.54,101.18,101.29,13375.0,98.026,98.3553,98.0066,98.1131,13375.0
2020-12-24 11:30:00,101.25,101.34,101.19,101.29,9797.0,98.0744,98.1616,98.0163,98.1131,9797.0
2020-12-24 12:00:00,101.28,101.45,101.23,101.41,15435.0,98.1035,98.2681,98.055,98.2294,15435.0
2020-12-24 12:30:00,101.42,101.47,101.18,101.45,38717.0,98.2391,98.2875,98.0066,98.2681,38717.0
2020-12-28 09:30:00,101.51,102.32,101.5,101.56,37252.0,98.3262,99.1108,98.3166,98.3747,37252.0
2020-12-28 10:00:00,101.52,101.9,101.41,101.77,17040.0,98.3359,98.704,98.2294,98.5781,17040.0
2020-12-28 10:30:00,101.73,102.01,101.69,101.86,9528.0,98.5393,98.8106,98.5006,98.6653,9528.0
2020-12-28 11:00:00,101.78,101.78,101.3,101.39,6994.0,98.5878,98.5878,98.1228,98.21,6994.0
2020-12-28 11:30:00,101.38,101.54,101.25,101.32,7630.0,98.2003,98.3553,98.0744,98.1422,7630.0
2020-12-28 12:00:00,101.36,101.48,101.31,101.36,8340.0,98.1809,98.2972,98.1325,98.1809,8340.0
2020-12-28 12:30:00,101.37,101.49,101.34,101.39,5760.0,98.1906,98.3069,98.1616,98.21,5760.0
2020-12-28 13:00:00,101.35,101.47,101.31,101.47,6858.0,98.1713,98.2875,98.1325,98.2875,6858.0
2020-12-28 13:30:00,101.48,101.8,101.48,101.69,14378.0,98.2972,98.6071,98.2972,98.5006,14378.0
2020-12-28 14:00:00,101.69,101.71,101.53,101.65,10003.0,98.5006,98.52,98.3456,98.4618,10003.0
2020-12-28 14:30:00,101.61,101.63,101.52,101.55,8013.0,98.4231,98.4425,98.3359,98.365,8013.0
2020-12-28 15:00:00,101.53,101.56,101.25,101.25,17694.0,98.3456,98.3747,98.0744,98.0744,17694.0
2020-12-28 15:30:00,101.25,101.56,101.18,101.46,62247.0,98.0744,98.3747,98.0066,98.2778,62247.0
2020-12-29 09:30:00,102.15,102.72,101.79,101.8,34346.0,98.9462,99.4983,98.5975,98.6071,34346.0
2020-12-29 10:00:00,101.75,101.87,101.68,101.74,9291.0,98.5587,98.6749,98.4909,98.549,9291.0
2020-12-29 10:30:00,101.62,101.8,101.58,101.78,15012.0,98.4328,98.6071,98.394,98.5878,15012.0
2020-12-29 11:00:00,101.78,101.8,101.61,101.76,14077.0,98.5878,98.6071,98.4231,98.5684,14077.0
2020-12-29 11:30:00,101.76,101.8,101.51,101.59,5754.0,98.5684,98.6071,98.3262,98.4037,5754.0
2020-12-29 12:00:00,101.54,101.77,101.49,101.7,16740.0,98.3553,98.5781,98.3069,98.5103,16740.0
2020-12-29 12:30:00,101.68,101.69,101.27,101.55,17082.0,98.4909,98.5006,98.0938,98.365,17082.0
2020-12-29 13:00:00,101.48,101.86,101.39,101.67,29091.0,98.2972,98.6653,98.21,98.4812,29091.0
2020-12-29 13:30:00,101.61,101.69,101.42,101.58,22570.0,98.4231,98.5006,98.2391,98.394,22570.0
2020-12-29 14:00:00,101.52,101.56,101.29,101.46,19209.0,98.3359,98.3747,98.1131,98.2778,19209.0
2020-12-29 14:30:00,101.47,101.65,101.39,101.49,31521.0,98.2875,98.4618,98.21,98.3069,31521.0
2020-12-29 15:00:00,101.48,101.6,101.47,101.51,39196.0,98.2972,98.4134,98.2875,98.3262,39196.0
2020-12-29 15:30:00,101.52,101.71,101.46,101.49,89006.0,98.3359,98.52,98.2778,98.3069,89006.0
2020-12-30 09:30:00,101.58,102.2,101.58,102.05,21227.0,98.394,98.9946,98.394,98.8493,21227.0
2020-12-30 10:00:00,102.08,102.31,101.95,102.23,11543.0,98.8784,99.1011,98.7524,99.0237,11543.0
2020-12-30 10:30:00,102.24,102.28,101.85,101.85,13554.0,99.0333,99.0721,98.6556,98.6556,13554.0
2020-12-30 11:00:00,101.85,101.93,101.65,101.8,18749.0,98.6556,98.7331,98.4618,98.6071,18749.0
2020-12-30 11:30:00,101.81,101.93,101.71,101.93,12684.0,98.6168,98.7331,98.52,98.7331,12684.0
2020-12-30 12:00:00,101.92,102.25,101.89,102.19,14834.0,98.7234,99.043,98.6943,98.9849,14834.0
2020-12-30 12:30:00,102.19,102.19,101.92,102.07,10877.0,98.9849,98.9849,98.7234,98.8687,10877.0
2020-12-30 13:00:00,102.06,102.19,101.88,101.88,17131.0,98.859,98.9849,98.6846,98.6846,17131.0
2020-12-30 13:30:00,101.89,101.93,101.66,101.7,14622.0,98.6943,98.7331,98.4715,98.5103,14622.0
2020-12-30 14:00:00,101.73,101.73,101.47,101.55,17362.0,98.5393,98.5393,98.2875,98.365,17362.0
2020-12-30 14:30:00,101.55,101.74,101.53,101.67,15429.0,98.365,98.549,98.3456,98.4812,15429.0
2020-12-30 15:00:00,101.69,101.86,101.59,101.85,34857.0,98.5006,98.6653,98.4037,98.6556,34857.0
2020-12-30 15:30:00,101.88,102.08,101.78,101.85,89696.0,98.6846,98.8784,98.5878,98.6556,89696.0
2020-12-31 09:30:00,101.95,102.37,101.54,101.62,26317.0,98.7524,99.1593,98.3553,98.4328,26317.0
2020-12-31 10:00:00,101.69,102.35,101.63,102.35,26314.0,98.5006,99.1399,98.4425,99.1399,26314.0
2020-12-31 10:30:00,102.31,102.35,102.11,102.22,15217.0,99.1011,99.1399,98.9074,99.014,15217.0
2020-12-31 11:00:00,102.21,102.56,102.19,102.45,25535.0,99.0043,99.3433,98.9849,99.2368,25535.0
2020-12-31 11:30:00,102.45,102.7,102.41,102.7,29500.0,99.2368,99.4789,99.198,99.4789,29500.0
2020-12-31 12:00:00,102.68,102.68,102.43,102.56,28265.0,99.4595,99.4595,99.2174,99.3433,28265.0
2020-12-31 12:30:00,102.55,102.75,102.48,102.71,17817.0,99.3336,99.5273,99.2658,99.4886,17817.0
2020-12-31 13:00:00,102.73,102.79,102.49,102.49,19535.0,99.508,99.5661,99.2755,99.2755,19535.0
2020-12-31 13:30:00,102.54,102.71,102.53,102.61,17127.0,99.3239,99.4886,99.3142,99.3917,17127.0
2020-12-31 14:00:00,102.66,102.74,102.56,102.72,24564.0,99.4402,99.5177,99.3433,99.4983,24564.0
2020-12-31 14:30:00,102.75,102.82,102.66,102.75,26686.0,99.5273,99.5952,99.4402,99.5273,26686.0
2020-12-31 15:00:00,102.76,103.01,102.71,102.75,26486.0,99.537,99.7792,99.4886,99.5273,26486.0
2020-12-31 15:30:00,102.74,102.79,102.32,102.59,160254.0,99.5177,99.5661,99.1108,99.3724,160254.0
2021-01-04 09:30:00,102.62,103.01,102.2,102.67,71313.0,99.4014,99.7792,98.9946,99.4499,71313.0
2021-01-04 10:00:00,102.77,102.84,102.4,102.54,39581.0,99.5467,99.6145,99.1883,99.3239,39581.0
2021-01-04 10:30:00,102.55,102.64,101.95,101.98,49782.0,99.3336,99.4208,98.7524,98.7815,49782.0
2021-01-04 11:00:00,101.96,102.3,101.55,102.14,43302.0,98.7621,99.0915,98.365,98.9365,43302.0
2021-01-04 11:30:00,102.13,102.35,101.64,101.66,23791.0,98.9268,99.1399,98.4522,98.4715,23791.0
2021-01-04 12:00:00,101.65,101.81,101.24,101.81,25216.0,98.4618,98.6168,98.0647,98.6168,25216.0
2021-01-04 12:30:00,101.78,101.78,101.42,101.66,22644.0,98.5878,98.5878,98.2391,98.4715,22644.0
2021-01-04 13:00:00,101.65,101.77,101.53,101.59,16329.0,98.4618,98.5781,98.3456,98.4037,16329.0
2021-01-04 13:30:00,101.58,101.75,101.48,101.63,14121.0,98.394,98.5587,98.2972,98.4425,14121.0
2021-01-04 14:00:00,101.61,101.61,101.22,101.44,13838.0,98.4231,98.4231,98.0453,98.2584,13838.0
2021-01-04 14:30:00,101.45,101.45,101.1,101.33,23593.0,98.2681,98.2681,97.9291,98.1519,23593.0
2021-01-04 15:00:00,101.34,101.41,101.12,101.19,23837.0,98.1616,98.2294,97.9485,98.0163,23837.0
2021-01-04 15:30:00,101.17,101.46,101.07,101.18,71288.0,97.9969,98.2778,97.9,98.0066,71288.0
2021-01-05 09:30:00,101.0,101.99,101.0,101.74,40126.0,97.8322,98.7912,97.8322,98.549,40126.0
2021-01-05 10:00:00,101.79,102.08,101.26,101.32,23949.0,98.5975,98.8784,98.0841,98.1422,23949.0
2021-01-05 10:30:00,101.3,101.46,101.05,101.13,23047.0,98.1228,98.2778,97.8807,97.9582,23047.0
2021-01-05 11:00:00,101.16,101.25,100.67,101.01,15958.0,97.9872,98.0744,97.5126,97.8419,15958.0
2021-01-05 11:30:00,101.02,101.37,100.94,101.06,11632.0,97.8516,98.1906,97.7741,97.8904,11632.0
2021-01-05 12:00:00,101.1,101.35,101.07,101.25,22451.0,97.9291,98.1713,97.9,98.0744,22451.0
2021-01-05 12:30:00,101.26,101.42,101.23,101.35,10437.0,98.0841,98.2391,98.055,98.1713,10437.0
2021-01-05 13:00:00,101.36,101.47,101.15,101.17,11904.0,98.1809,98.2875,97.9775,97.9969,11904.0
2021-01-05 13:30:00,101.13,101.29,101.03,101.2,10488.0,97.9582,98.1131,97.8613,98.026,10488.0
2021-01-05 14:00:00,101.23,101.48,101.15,101.2,26082.0,98.055,98.2972,97.9775,98.026,26082.0
2021-01-05 14:30:00,101.23,101.45,101.21,101.4,25930.0,98.055,98.2681,98.0356,98.2197,25930.0
2021-01-05 15:00:00,101.42,101.52,101.2,101.27,221651.0,98.2391,98.3359,98.026,98.0938,221651.0
2021-01-05 15:30:00,101.25,101.76,101.23,101.7,132022.0,98.0744,98.5684,98.055,98.5103,132022.0
2021-01-06 09:30:00,101.5,102.46,101.26,102.14,144994.0,98.3166,99.2464,98.0841,98.9365,144994.0
2021-01-06 10:00:00,102.12,102.4,101.9,102.19,45032.0,98.9171,99.1883,98.704,98.9849,45032.0
2021-01-06 10:30:00,102.23,102.45,102.04,102.16,56658.0,99.0237,99.2368,98.8396,98.9559,56658.0
2021-01-06 11:00:00,102.14,102.53,101.86,102.41,53160.0,98.9365,99.3142,98.6653,99.198,53160.0
2021-01-06 11:30:00,102.38,102.65,102.22,102.59,44685.0,99.169,99.4305,99.014,99.3724,44685.0
2021-01-06 12:00:00,102.57,102.88,102.56,102.82,35161.0,99.353,99.6533,99.3433,99.5952,35161.0
2021-01-06 12:30:00,102.83,103.14,102.8,103.09,28100.0,99.6048,99.9051,99.5758,99.8567,28100.0
2021-01-06 13:00:00,103.12,103.21,102.84,102.99,26009.0,99.8857,99.9729,99.6145,99.7598,26009.0
2021-01-06 13:30:00,103.0,103.23,102.95,103.11,27810.0,99.7695,99.9923,99.7211,99.8761,27810.0
2021-01-06 14:00:00,103.14,103.32,102.97,103.08,39835.0,99.9051,100.0795,99.7404,99.847,39835.0
2021-01-06 14:30:00,103.07,103.43,102.86,102.96,45347.0,99.8373,100.186,99.6339,99.7308,45347.0
2021-01-06 15:00:00,102.98,103.0,102.57,102.84,64182.0,99.7501,99.7695,99.353,99.6145,64182.0
2021-01-06 15:30:00,102.82,103.17,102.58,103.17,145217.0,99.5952,99.9342,99.3627,99.9342,145217.0
2021-01-07 09:30:00,102.44,103.18,102.44,102.65,38740.0,99.2271,99.9439,99.2271,99.4305,38740.0
2021-01-07 10:00:00,102.75,103.35,102.65,103.24,56634.0,99.5273,100.1085,99.4305,100.002,56634.0
2021-01-07 10:30:00,103.29,103.51,103.13,103.31,16059.0,100.0504,100.2635,99.8954,100.0698,16059.0
2021-01-07 11:00:00,103.33,103.61,103.32,103.53,130752.0,100.0892,100.3604,100.0795,100.2829,130752.0
2021-01-07 11:30:00,103.56,103.66,103.44,103.48,28493.0,100.3119,100.4088,100.1957,100.2345,28493.0
2021-01-07 12:00:00,103.49,103.63,103.2,103.25,17154.0,100.2441,100.3797,99.9632,100.0117,17154.0
2021-01-07 12:30:00,103.31,103.34,103.18,103.21,7487.0,100.0698,100.0988,99.9439,99.9729,7487.0
2021-01-07 13:00:00,103.2,103.35,103.02,103.3,20751.0,99.9632,100.1085,99.7889,100.0601,20751.0
2021-01-07 13:30:00,103.34,103.59,103.29,103.52,26281.0,100.0988,100.341,100.0504,100.2732,26281.0
2021-01-07 14:00:00,103.5,103.57,103.45,103.49,37422.0,100.2538,100.3216,100.2054,100.2441,37422.0
2021-01-07 14:30:00,103.48,103.72,103.48,103.72,59205.0,100.2345,100.4669,100.2345,100.4669,59205.0
2021-01-07 15:00:00,103.76,103.87,103.65,103.86,38763.0,100.5057,100.6122,100.3991,100.6025,38763.0
2021-01-07 15:30:00,103.87,104.1,103.8,104.01,144113.0,100.6122,100.835,100.5444,100.7478,144113.0
2021-01-08 09:30:00,104.07,105.16,104.06,104.93,78097.0,100.8059,101.8618,100.7963,101.639,78097.0
2021-01-08 10:00:00,105.0,105.4,104.9,105.01,17060.0,101.7068,102.0942,101.6099,101.7165,17060.0
2021-01-08 10:30:00,105.03,105.25,104.91,105.07,25158.0,101.7358,101.9489,101.6196,101.7746,25158.0
2021-01-08 11:00:00,105.03,105.1,104.77,104.95,147215.0,101.7358,101.8036,101.484,101.6583,147215.0
2021-01-08 11:30:00,104.94,104.96,104.4,104.76,63238.0,101.6487,101.668,101.1256,101.4743,63238.0
2021-01-08 12:00:00,104.8,105.16,104.8,105.04,17494.0,101.5131,101.8618,101.5131,101.7455,17494.0
2021-01-08 12:30:00,105.03,105.24,104.99,105.16,57297.0,101.7358,101.9393,101.6971,101.8618,57297.0
2021-01-08 13:00:00,105.13,105.4,105.01,105.11,43268.0,101.8327,102.0942,101.7165,101.8133,43268.0
2021-01-08 13:30:00,105.07,105.07,104.71,104.83,23351.0,101.7746,101.7746,101.4259,101.5421,23351.0
2021-01-08 14:00:00,104.82,105.19,104.79,105.12,47022.0,101.5324,101.8908,101.5034,101.823,47022.0
2021-01-08 14:30:00,105.13,105.13,104.77,105.02,14889.0,101.8327,101.8327,101.484,101.7262,14889.0
2021-01-08 15:00:00,104.98,105.14,104.92,105.13,19250.0,101.6874,101.8424,101.6293,101.8327,19250.0
2021-01-08 15:30:00,105.13,105.39,104.96,105.36,85121.0,101.8327,102.0845,101.668,102.0555,85121.0
2021-01-11 09:30:00,104.78,105.02,103.97,104.16,33183.0,101.4937,101.7262,100.7091,100.8931,33183.0
2021-01-11 10:00:00,104.11,104.25,103.87,104.25,23144.0,100.8447,100.9803,100.6122,100.9803,23144.0
2021-01-11 10:30:00,104.27,104.39,104.09,104.31,13655.0,100.9997,101.1159,100.8253,101.0384,13655.0
2021-01-11 11:00:00,104.38,104.43,104.19,104.39,14553.0,101.1062,101.1547,100.9222,101.1159,14553.0
2021-01-11 11:30:00,104.33,104.48,104.07,104.07,20509.0,101.0578,101.2031,100.8059,100.8059,20509.0
2021-01-11 12:00:00,104.1,104.35,104.09,104.28,14870.0,100.835,101.0772,100.8253,101.0094,14870.0
2021-01-11 12:30:00,104.26,104.27,103.99,104.01,8057.0,100.99,100.9997,100.7285,100.7478,8057.0
2021-01-11 13:00:00,104.04,104.23,104.0,104.06,12937.0,100.7769,100.9609,100.7381,100.7963,12937.0
2021-01-11 13:30:00,104.08,104.17,103.88,103.91,25320.0,100.8156,100.9028,100.6219,100.651,25320.0
2021-01-11 14:00:00,103.9,103.97,103.81,103.85,18449.0,100.6413,100.7091,100.5541,100.5928,18449.0
2021-01-11 14:30:00,103.85,104.01,103.85,103.98,16618.0,100.5928,100.7478,100.5928,100.7188,16618.0
2021-01-11 15:00:00,104.0,104.0,103.76,103.84,18573.0,100.7381,100.7381,100.5057,100.5832,18573.0
2021-01-11 15:30:00,103.82,103.87,103.54,103.8,85384.0,100.5638,100.6122,100.2926,100.5444,85384.0
2021-01-12 09:30:00,103.61,103.93,103.41,103.81,80925.0,100.3604,100.6703,100.1666,100.5541,80925.0
2021-01-12 10:00:00,103.76,104.01,103.44,103.85,46568.0,100.5057,100.7478,100.1957,100.5928,46568.0
2021-01-12 10:30:00,103.77,103.85,103.55,103.76,30597.0,100.5154,100.5928,100.3023,100.5057,30597.0
2021-01-12 11:00:00,103.77,104.07,103.59,103.81,28420.0,100.5154,100.8059,100.341,100.5541,28420.0
2021-01-12 11:30:00,103.78,103.85,103.46,103.75,26727.0,100.525,100.5928,100.2151,100.496,26727.0
2021-01-12 12:00:00,103.73,103.76,103.17,103.28,160040.0,100.4766,100.5057,99.9342,100.0407,160040.0
2021-01-12 12:30:00,103.24,103.27,103.04,103.1,23919.0,100.002,100.031,99.8083,99.8664,23919.0
2021-01-12 13:00:00,103.15,103.22,102.94,103.13,14032.0,99.9148,99.9826,99.7114,99.8954,14032.0
2021-01-12 13:30:00,103.12,103.17,102.87,103.01,24912.0,99.8857,99.9342,99.6436,99.7792,24912.0
2021-01-12 14:00:00,103.03,103.05,102.83,102.97,58063.0,99.7986,99.8179,99.6048,99.7404,58063.0
2021-01-12 14:30:00,103.0,103.14,102.96,103.02,24930.0,99.7695,99.9051,99.7308,99.7889,24930.0
2021-01-12 15:00:00,103.07,103.38,103.07,103.34,25958.0,99.8373,100.1376,99.8373,100.0988,25958.0
2021-01-12 15:30:00,103.35,103.38,102.95,103.0,95256.0,100.1085,100.1376,99.7211,99.7695,95256.0
2021-01-13 09:30:00,103.09,103.09,102.16,102.22,36289.0,99.8567,99.8567,98.9559,99.014,36289.0
2021-01-13 10:00:00,102.17,102.2,101.96,102.1,27516.0,98.9655,98.9946,98.7621,98.8977,27516.0
2021-01-13 10:30:00,102.1,102.79,102.04,102.78,23294.0,98.8977,99.5661,98.8396,99.5564,23294.0
2021-01-13 11:00:00,102.79,102.99,102.61,102.65,18528.0,99.5661,99.7598,99.3917,99.4305,18528.0
2021-01-13 11:30:00,102.7,102.78,102.61,102.7,12924.0,99.4789,99.5564,99.3917,99.4789,12924.0
2021-01-13 12:00:00,102.7,102.92,102.61,102.92,20583.0,99.4789,99.692,99.3917,99.692,20583.0
2021-01-13 12:30:00,102.92,103.16,102.89,103.03,17108.0,99.692,99.9245,99.663,99.7986,17108.0
2021-01-13 13:00:00,103.04,103.13,102.85,102.88,16040.0,99.8083,99.8954,99.6242,99.6533,16040.0
2021-01-13 13:30:00,102.92,102.95,102.57,102.63,19908.0,99.692,99.7211,99.353,99.4111,19908.0
2021-01-13 14:00:00,102.66,102.72,102.53,102.64,24398.0,99.4402,99.4983,99.3142,99.4208,24398.0
2021-01-13 14:30:00,102.65,103.13,102.65,103.05,34013.0,99.4305,99.8954,99.4305,99.8179,34013.0
2021-01-13 15:00:00,103.03,103.16,102.95,103.04,48554.0,99.7986,99.9245,99.7211,99.8083,48554.0
2021-01-13 15:30:00,103.05,103.18,102.71,102.79,174809.0,99.8179,99.9439,99.4886,99.5661,174809.0
2021-01-14 09:30:00,102.89,102.96,101.96,102.09,33990.0,99.663,99.7308,98.7621,98.888,33990.0
2021-01-14 10:00:00,102.08,102.12,101.76,101.84,79632.0,98.8784,98.9171,98.5684,98.6459,79632.0
2021-01-14 10:30:00,101.83,102.48,101.73,102.38,24167.0,98.6362,99.2658,98.5393,99.169,24167.0
2021-01-14 11:00:00,102.34,102.5,102.28,102.36,15803.0,99.1302,99.2852,99.0721,99.1496,15803.0
2021-01-14 11:30:00,102.32,102.5,102.29,102.4,29319.0,99.1108,99.2852,99.0818,99.1883,29319.0
2021-01-14 12:00:00,102.39,102.47,102.3,102.4,27646.0,99.1786,99.2561,99.0915,99.1883,27646.0
2021-01-14 12:30:00,102.39,102.55,102.28,102.28,14588.0,99.1786,99.3336,99.0721,99.0721,14588.0
2021-01-14 13:00:00,102.27,102.33,101.74,101.79,18351.0,99.0624,99.1205,98.549,98.5975,18351.0
2021-01-14 13:30:00,101.72,101.88,101.62,101.8,40665.0,98.5297,98.6846,98.4328,98.6071,40665.0
2021-01-14 14:00:00,101.78,102.02,101.76,102.0,23495.0,98.5878,98.8202,98.5684,98.8009,23495.0
2021-01-14 14:30:00,102.01,102.06,101.51,101.52,36999.0,98.8106,98.859,98.3262,98.3359,36999.0
2021-01-14 15:00:00,101.53,101.71,101.33,101.65,62362.0,98.3456,98.52,98.1519,98.4618,62362.0
2021-01-14 15:30:00,101.66,101.71,101.37,101.71,198105.0,98.4715,98.52,98.1906,98.52,198105.0
2021-01-15 09:30:00,101.34,102.12,101.2,101.81,61299.0,98.1616,98.9171,98.026,98.6168,61299.0
2021-01-15 10:00:00,101.84,102.05,101.36,101.54,59711.0,98.6459,98.8493,98.1809,98.3553,59711.0
2021-01-15 10:30:00,101.56,101.75,101.37,101.38,60093.0,98.3747,98.5587,98.1906,98.2003,60093.0
2021-01-15 11:00:00,101.42,101.51,101.26,101.43,34927.0,98.2391,98.3262,98.0841,98.2487,34927.0
2021-01-15 11:30:00,101.43,101.49,101.33,101.47,37305.0,98.2487,98.3069,98.1519,98.2875,37305.0
2021-01-15 12:00:00,101.49,101.84,101.48,101.77,12770.0,98.3069,98.6459,98.2972,98.5781,12770.0
2021-01-15 12:30:00,101.76,101.86,101.63,101.7,13023.0,98.5684,98.6653,98.4425,98.5103,13023.0
2021-01-15 13:00:00,101.66,101.84,101.49,101.8,13697.0,98.4715,98.6459,98.3069,98.6071,13697.0
2021-01-15 13:30:00,101.78,101.78,101.58,101.58,16991.0,98.5878,98.5878,98.394,98.394,16991.0
2021-01-15 14:00:00,101.56,101.87,101.55,101.66,38315.0,98.3747,98.6749,98.365,98.4715,38315.0
2021-01-15 14:30:00,101.67,101.94,101.58,101.75,160133.0,98.4812,98.7428,98.394,98.5587,160133.0
2021-01-15 15:00:00,101.75,101.88,101.62,101.74,39356.0,98.5587,98.6846,98.4328,98.549,39356.0
2021-01-15 15:30:00,101.71,101.88,101.63,101.87,106693.0,98.52,98.6846,98.4425,98.6749,106693.0
2021-01-19 09:30:00,101.94,102.39,101.65,101.96,110984.0,98.7428,99.1786,98.4618,98.7621,110984.0
2021-01-19 10:00:00,102.02,102.59,101.92,102.39,82962.0,98.8202,99.3724,98.7234,99.1786,82962.0
2021-01-19 10:30:00,102.38,102.99,102.36,102.99,68266.0,99.169,99.7598,99.1496,99.7598,68266.0
2021-01-19 11:00:00,102.99,103.2,102.75,103.0,52139.0,99.7598,99.9632,99.5273,99.7695,52139.0
2021-01-19 11:30:00,102.99,103.39,102.91,103.36,35732.0,99.7598,100.1473,99.6823,100.1182,35732.0
2021-01-19 12:00:00,103.39,103.52,103.23,103.23,15007.0,100.1473,100.2732,99.9923,99.9923,15007.0
2021-01-19 12:30:00,103.24,103.36,102.98,103.02,25305.0,100.002,100.1182,99.7501,99.7889,25305.0
2021-01-19 13:00:00,103.0,103.12,102.83,102.89,25364.0,99.7695,99.8857,99.6048,99.663,25364.0
2021-01-19 13:30:00,102.87,102.88,102.58,102.59,30575.0,99.6436,99.6533,99.3627,99.3724,30575.0
2021-01-19 14:00:00,102.61,102.74,102.49,102.67,23656.0,99.3917,99.5177,99.2755,99.4499,23656.0
2021-01-19 14:30:00,102.71,102.86,102.67,102.73,15570.0,99.4886,99.6339,99.4499,99.508,15570.0
2021-01-19 15:00:00,102.77,102.85,102.69,102.82,25033.0,99.5467,99.6242,99.4692,99.5952,25033.0
2021-01-19 15:30:00,102.83,102.85,102.5,102.5,220682.0,99.6048,99.6242,99.2852,99.2852,220682.0
2021-01-20 09:30:00,103.0,103.46,102.78,103.17,104608.0,99.7695,100.2151,99.5564,99.9342,104608.0
2021-01-20 10:00:00,103.2,103.27,103.01,103.08,18063.0,99.9632,100.031,99.7792,99.847,18063.0
2021-01-20 10:30:00,103.12,103.48,103.12,103.34,11195.0,99.8857,100.2345,99.8857,100.0988,11195.0
2021-01-20 11:00:00,103.31,103.43,103.03,103.1,16506.0,100.0698,100.186,99.7986,99.8664,16506.0
2021-01-20 11:30:00,103.09,103.45,103.07,103.42,13581.0,99.8567,100.2054,99.8373,100.1763,13581.0
2021-01-20 12:00:00,103.41,103.53,103.12,103.12,14839.0,100.1666,100.2829,99.8857,99.8857,14839.0
2021-01-20 12:30:00,103.04,103.15,102.84,103.07,10538.0,99.8083,99.9148,99.6145,99.8373,10538.0
2021-01-20 13:00:00,103.07,103.16,102.99,103.04,11574.0,99.8373,99.9245,99.7598,99.8083,11574.0
2021-01-20 13:30:00,103.02,103.12,102.78,103.0,8663.0,99.7889,99.8857,99.5564,99.7695,8663.0
2021-01-20 14:00:00,103.0,103.01,102.79,102.88,12666.0,99.7695,99.7792,99.5661,99.6533,12666.0
2021-01-20 14:30:00,102.86,102.94,102.81,102.86,9886.0,99.6339,99.7114,99.5855,99.6339,9886.0
2021-01-20 15:00:00,102.89,102.96,102.68,102.69,18987.0,99.663,99.7308,99.4595,99.4692,18987.0
2021-01-20 15:30:00,102.7,102.94,102.66,102.91,118707.0,99.4789,99.7114,99.4402,99.6823,118707.0
2021-01-21 09:30:00,102.71,103.22,102.7,103.15,31619.0,99.4886,99.9826,99.4789,99.9148,31619.0
2021-01-21 10:00:00,103.13,103.22,102.85,102.88,17531.0,99.8954,99.9826,99.6242,99.6533,17531.0
2021-01-21 10:30:00,102.83,103.1,102.77,103.09,27083.0,99.6048,99.8664,99.5467,99.8567,27083.0
2021-01-21 11:00:00,103.06,103.29,103.04,103.15,29580.0,99.8276,100.0504,99.8083,99.9148,29580.0
2021-01-21 11:30:00,103.08,103.24,102.88,103.17,22200.0,99.847,100.002,99.6533,99.9342,22200.0
2021-01-21 12:00:00,103.22,103.37,103.13,103.28,20560.0,99.9826,100.1279,99.8954,100.0407,20560.0
2021-01-21 12:30:00,103.27,103.38,103.11,103.35,34364.0,100.031,100.1376,99.8761,100.1085,34364.0
2021-01-21 13:00:00,103.34,103.47,103.2,103.38,27401.0,100.0988,100.2248,99.9632,100.1376,27401.0
2021-01-21 13:30:00,103.45,103.48,103.34,103.38,8012.0,100.2054,100.2345,100.0988,100.1376,8012.0
2021-01-21 14:00:00,103.36,103.36,103.18,103.21,19893.0,100.1182,100.1182,99.9439,99.9729,19893.0
2021-01-21 14:30:00,103.2,103.3,103.08,103.09,10562.0,99.9632,100.0601,99.847,99.8567,10562.0
2021-01-21 15:00:00,103.1,103.13,102.94,103.04,29555.0,99.8664,99.8954,99.7114,99.8083,29555.0
2021-01-21 15:30:00,103.01,103.21,102.88,102.93,85298.0,99.7792,99.9729,99.6533,99.7017,85298.0
2021-01-22 09:30:00,102.8,103.21,102.6,102.84,39161.0,99.5758,99.9729,99.3821,99.6145,39161.0
2021-01-22 10:00:00,102.88,103.24,102.88,103.08,42980.0,99.6533,100.002,99.6533,99.847,42980.0
2021-01-22 10:30:00,103.14,103.24,102.78,103.11,27545.0,99.9051,100.002,99.5564,99.8761,27545.0
2021-01-22 11:00:00,103.16,103.28,102.98,103.11,15385.0,99.9245,100.0407,99.7501,99.8761,15385.0
2021-01-22 11:30:00,103.11,103.66,103.07,103.61,30794.0,99.8761,100.4088,99.8373,100.3604,30794.0
2021-01-22 12:00:00,103.6,103.81,103.6,103.73,26119.0,100.3507,100.5541,100.3507,100.4766,26119.0
2021-01-22 12:30:00,103.72,103.78,103.2,103.37,35349.0,100.4669,100.525,99.9632,100.1279,35349.0
2021-01-22 13:00:00,103.29,103.35,103.08,103.34,13247.0,100.0504,100.1085,99.847,100.0988,13247.0
2021-01-22 13:30:00,103.35,103.57,103.31,103.39,14740.0,100.1085,100.3216,100.0698,100.1473,14740.0
2021-01-22 14:00:00,103.39,103.53,103.31,103.44,13371.0,100.1473,100.2829,100.0698,100.1957,13371.0
2021-01-22 14:30:00,103.46,103.64,103.43,103.5,24405.0,100.2151,100.3894,100.186,100.2538,24405.0
2021-01-22 15:00:00,103.45,103.45,103.12,103.15,17984.0,100.2054,100.2054,99.8857,99.9148,17984.0
2021-01-22 15:30:00,103.16,103.2,102.94,102.95,63603.0,99.9245,99.9632,99.7114,99.7211,63603.0
2021-01-25 09:30:00,102.75,103.08,101.81,101.82,73879.0,99.5273,99.847,98.6168,98.6265,73879.0
2021-01-25 10:00:00,101.86,101.95,101.49,101.57,109870.0,98.6653,98.7524,98.3069,98.3844,109870.0
2021-01-25 10:30:00,101.6,101.74,101.47,101.58,58271.0,98.4134,98.549,98.2875,98.394,58271.0
2021-01-25 11:00:00,101.59,101.66,101.2,101.49,103415.0,98.4037,98.4715,98.026,98.3069,103415.0
2021-01-25 11:30:00,101.49,101.71,101.43,101.57,81352.0,98.3069,98.52,98.2487,98.3844,81352.0
2021-01-25 12:00:00,101.55,101.55,101.31,101.4,32673.0,98.365,98.365,98.1325,98.2197,32673.0
2021-01-25 12:30:00,101.41,101.76,101.41,101.73,21235.0,98.2294,98.5684,98.2294,98.5393,21235.0
2021-01-25 13:00:00,101.74,101.86,101.6,101.86,35831.0,98.549,98.6653,98.4134,98.6653,35831.0
2021-01-25 13:30:00,101.91,102.15,101.84,102.12,41635.0,98.7137,98.9462,98.6459,98.9171,41635.0
2021-01-25 14:00:00,102.15,102.33,101.94,102.0,73014.0,98.9462,99.1205,98.7428,98.8009,73014.0
2021-01-25 14:30:00,101.99,102.12,101.86,101.87,35316.0,98.7912,98.9171,98.6653,98.6749,35316.0
2021-01-25 15:00:00,101.83,101.85,101.48,101.78,37236.0,98.6362,98.6556,98.2972,98.5878,37236.0
2021-01-25 15:30:00,101.78,101.99,101.47,101.98,167505.0,98.5878,98.7912,98.2875,98.7815,167505.0
2021-01-26 09:30:00,102.38,102.4,101.62,101.85,58927.0,99.169,99.1883,98.4328,98.6556,58927.0
2021-01-26 10:00:00,101.85,101.96,101.25,101.57,52661.0,98.6556,98.7621,98.0744,98.3844,52661.0
2021-01-26 10:30:00,101.61,101.86,101.27,101.86,68780.0,98.4231,98.6653,98.0938,98.6653,68780.0
2021-01-26 11:00:00,101.86,101.86,101.21,101.45,114016.0,98.6653,98.6653,98.0356,98.2681,114016.0
2021-01-26 11:30:00,101.44,101.64,101.15,101.44,99344.0,98.2584,98.4522,97.9775,98.2584,99344.0
2021-01-26 12:00:00,101.44,101.57,101.35,101.49,50889.0,98.2584,98.3844,98.1713,98.3069,50889.0
2021-01-26 12:30:00,101.47,101.58,101.43,101.43,63285.0,98.2875,98.394,98.2487,98.2487,63285.0
2021-01-26 13:00:00,101.45,101.52,101.32,101.39,59318.0,98.2681,98.3359,98.1422,98.21,59318.0
2021-01-26 13:30:00,101.42,101.46,101.3,101.38,52740.0,98.2391,98.2778,98.1228,98.2003,52740.0
2021-01-26 14:00:00,101.43,101.52,101.37,101.48,73293.0,98.2487,98.3359,98.1906,98.2972,73293.0
2021-01-26 14:30:00,101.45,101.53,101.42,101.52,22414.0,98.2681,98.3456,98.2391,98.3359,22414.0
2021-01-26 15:00:00,101.5,101.65,101.48,101.52,44794.0,98.3166,98.4618,98.2972,98.3359,44794.0
2021-01-26 15:30:00,101.55,101.63,101.4,101.6,163209.0,98.365,98.4425,98.2197,98.4134,163209.0
2021-01-27 09:30:00,101.02,101.15,99.79,99.95,128798.0,97.8516,97.9775,96.6602,96.8152,128798.0
2021-01-27 10:00:00,99.91,100.13,99.84,99.84,174825.0,96.7764,96.9895,96.7086,96.7086,174825.0
2021-01-27 10:30:00,99.85,99.89,99.07,99.89,323072.0,96.7183,96.7571,95.9628,96.7571,323072.0
2021-01-27 11:00:00,99.88,99.99,99.4,99.41,170703.0,96.7474,96.8539,96.2824,96.2921,170703.0
2021-01-27 11:30:00,99.39,99.46,99.23,99.3,61786.0,96.2727,96.3405,96.1178,96.1856,61786.0
2021-01-27 12:00:00,99.28,99.98,99.09,99.96,271688.0,96.1662,96.8442,95.9821,96.8249,271688.0
2021-01-27 12:30:00,99.92,99.95,99.46,99.74,97646.0,96.7861,96.8152,96.3405,96.6118,97646.0
2021-01-27 13:00:00,99.78,99.85,99.55,99.84,25234.0,96.6505,96.7183,96.4277,96.7086,25234.0
2021-01-27 13:30:00,99.82,99.85,99.37,99.42,203789.0,96.6892,96.7183,96.2534,96.3018,203789.0
2021-01-27 14:00:00,99.44,99.52,99.14,99.18,109621.0,96.3212,96.3987,96.0306,96.0693,109621.0
2021-01-27 14:30:00,99.16,99.18,98.84,98.99,87538.0,96.0499,96.0693,95.74,95.8853,87538.0
2021-01-27 15:00:00,98.99,99.36,98.94,98.96,90991.0,95.8853,96.2437,95.8368,95.8562,90991.0
2021-01-27 15:30:00,98.95,99.42,98.68,99.37,415207.0,95.8465,96.3018,95.585,96.2534,415207.0
2021-01-28 09:30:00,99.46,100.19,99.16,99.92,114348.0,96.3405,97.0476,96.0499,96.7861,114348.0
2021-01-28 10:00:00,99.93,100.43,99.8,99.83,71943.0,96.7958,97.2801,96.6699,96.6989,71943.0
2021-01-28 10:30:00,99.89,100.44,99.8,100.23,112258.0,96.7571,97.2898,96.6699,97.0864,112258.0
2021-01-28 11:00:00,100.25,100.46,100.17,100.45,55136.0,97.1058,97.3092,97.0283,97.2995,55136.0
2021-01-28 11:30:00,100.46,100.5,100.05,100.05,89275.0,97.3092,97.3479,96.912,96.912,89275.0
2021-01-28 12:00:00,100.05,100.27,99.94,100.07,46230.0,96.912,97.1251,96.8055,96.9314,46230.0
2021-01-28 12:30:00,100.09,100.5,100.0,100.29,220197.0,96.9508,97.3479,96.8636,97.1445,220197.0
2021-01-28 13:00:00,100.28,100.32,100.0,100.06,71493.0,97.1348,97.1736,96.8636,96.9217,71493.0
2021-01-28 13:30:00,100.09,100.29,99.88,99.99,128658.0,96.9508,97.1445,96.7474,96.8539,128658.0
2021-01-28 14:00:00,100.01,100.01,99.79,99.89,114954.0,96.8733,96.8733,96.6602,96.7571,114954.0
2021-01-28 14:30:00,99.91,100.11,99.76,100.09,55571.0,96.7764,96.9702,96.6311,96.9508,55571.0
2021-01-28 15:00:00,100.06,100.1,99.87,99.92,57595.0,96.9217,96.9605,96.7377,96.7861,57595.0
2021-01-28 15:30:00,99.91,100.06,99.57,99.6,167631.0,96.7764,96.9217,96.4471,96.4761,167631.0
2021-01-29 09:30:00,98.99,99.05,98.16,98.33,73461.0,95.8853,95.9434,95.0813,95.246,73461.0
2021-01-29 10:00:00,98.32,98.6,97.93,98.46,55047.0,95.2363,95.5075,94.8585,95.3719,55047.0
2021-01-29 10:30:00,98.5,98.81,98.45,98.8,115139.0,95.4106,95.7109,95.3622,95.7012,115139.0
2021-01-29 11:00:00,98.8,98.81,98.32,98.52,39508.0,95.7012,95.7109,95.2363,95.43,39508.0
2021-01-29 11:30:00,98.5,98.64,98.34,98.57,40613.0,95.4106,95.5463,95.2557,95.4785,40613.0
2021-01-29 12:00:00,98.56,98.65,98.09,98.24,51021.0,95.4688,95.5559,95.0135,95.1588,51021.0
2021-01-29 12:30:00,98.27,98.56,98.13,98.53,98690.0,95.1879,95.4688,95.0523,95.4397,98690.0
2021-01-29 13:00:00,98.5,98.51,97.69,98.42,106672.0,95.4106,95.4203,94.6261,95.3332,106672.0
2021-01-29 13:30:00,98.42,98.46,97.77,97.86,46869.0,95.3332,95.3719,94.7035,94.7907,46869.0
2021-01-29 14:00:00,97.88,98.51,97.8,98.42,92001.0,94.8101,95.4203,94.7326,95.3332,92001.0
2021-01-29 14:30:00,98.35,98.64,98.29,98.56,209881.0,95.2654,95.5463,95.2072,95.4688,209881.0
2021-01-29 15:00:00,98.58,99.06,98.57,99.0,211568.0,95.4881,95.9531,95.4785,95.895,211568.0
2021-01-29 15:30:00,99.0,99.1,98.45,98.47,685556.0,95.895,95.9918,95.3622,95.3816,685556.0
2021-02-01 09:30:00,98.66,99.03,97.97,98.88,93881.0,95.5656,95.924,94.8973,95.7787,93881.0
2021-02-01 10:00:00,98.8,99.36,98.54,99.06,33737.0,95.7012,96.2437,95.4494,95.9531,33737.0
2021-02-01 10:30:00,99.13,99.21,98.7,98.71,27223.0,96.0209,96.0984,95.6044,95.6141,27223.0
2021-02-01 11:00:00,98.69,98.84,98.5,98.71,48447.0,95.5947,95.74,95.4106,95.6141,48447.0
2021-02-01 11:30:00,98.71,99.01,98.71,98.83,39867.0,95.6141,95.9047,95.6141,95.7303,39867.0
2021-02-01 12:00:00,98.87,99.03,98.8,98.91,48908.0,95.769,95.924,95.7012,95.8078,48908.0
2021-02-01 12:30:00,98.9,98.97,98.76,98.95,27793.0,95.7981,95.8659,95.6625,95.8465,27793.0
2021-02-01 13:00:00,98.99,99.0,98.74,98.83,27421.0,95.8853,95.895,95.6431,95.7303,27421.0
2021-02-01 13:30:00,98.84,98.87,98.58,98.63,47088.0,95.74,95.769,95.4881,95.5366,47088.0
2021-02-01 14:00:00,98.63,98.77,98.52,98.69,56905.0,95.5366,95.6722,95.43,95.5947,56905.0
2021-02-01 14:30:00,98.7,98.81,98.69,98.75,39435.0,95.6044,95.7109,95.5947,95.6528,39435.0
2021-02-01 15:00:00,98.76,98.84,98.6,98.62,49236.0,95.6625,95.74,95.5075,95.5269,49236.0
2021-02-01 15:30:00,98.63,98.73,98.39,98.41,193716.0,95.5366,95.6334,95.3041,95.3235,193716.0
2021-02-02 09:30:00,99.0,100.0,98.91,99.72,75163.0,95.895,96.8636,95.8078,96.5924,75163.0
2021-02-02 10:00:00,99.62,99.71,99.41,99.48,87387.0,96.4955,96.5827,96.2921,96.3599,87387.0
2021-02-02 10:30:00,99.5,99.51,99.16,99.2,65541.0,96.3793,96.389,96.0499,96.0887,65541.0
2021-02-02 11:00:00,99.17,99.47,99.13,99.32,54652.0,96.0596,96.3502,96.0209,96.2049,54652.0
2021-02-02 11:30:00,99.32,99.53,99.3,99.38,30840.0,96.2049,96.4083,96.1856,96.263,30840.0
2021-02-02 12:00:00,99.4,99.42,99.29,99.31,36279.0,96.2824,96.3018,96.1759,96.1952,36279.0
2021-02-02 12:30:00,99.31,99.43,99.2,99.41,26982.0,96.1952,96.3115,96.0887,96.2921,26982.0
2021-02-02 13:00:00,99.4,99.43,99.14,99.23,18455.0,96.2824,96.3115,96.0306,96.1178,18455.0
2021-02-02 13:30:00,99.24,99.67,99.23,99.56,29731.0,96.1274,96.544,96.1178,96.4374,29731.0
2021-02-02 14:00:00,99.55,99.93,99.55,99.72,68376.0,96.4277,96.7958,96.4277,96.5924,68376.0
2021-02-02 14:30:00,99.75,99.97,99.74,99.96,67036.0,96.6214,96.8345,96.6118,96.8249,67036.0
2021-02-02 15:00:00,99.95,100.1,99.74,99.74,47745.0,96.8152,96.9605,96.6118,96.6118,47745.0
2021-02-02 15:30:00,99.74,100.03,99.74,99.88,204980.0,96.6118,96.8927,96.6118,96.7474,204980.0
2021-02-03 09:30:00,99.94,100.32,99.56,99.76,39383.0,96.8055,97.1736,96.4374,96.6311,39383.0
2021-02-03 10:00:00,99.75,100.02,99.61,99.61,68650.0,96.6214,96.883,96.4858,96.4858,68650.0
2021-02-03 10:30:00,99.58,99.72,99.29,99.71,69075.0,96.4568,96.5924,96.1759,96.5827,69075.0
2021-02-03 11:00:00,99.72,99.85,99.58,99.76,33523.0,96.5924,96.7183,96.4568,96.6311,33523.0
2021-02-03 11:30:00,99.76,99.86,99.62,99.74,19993.0,96.6311,96.728,96.4955,96.6118,19993.0
2021-02-03 12:00:00,99.75,99.76,99.26,99.3,16068.0,96.6214,96.6311,96.1468,96.1856,16068.0
2021-02-03 12:30:00,99.31,99.49,99.23,99.48,12306.0,96.1952,96.3696,96.1178,96.3599,12306.0
2021-02-03 13:00:00,99.48,99.54,99.42,99.5,11511.0,96.3599,96.418,96.3018,96.3793,11511.0
2021-02-03 13:30:00,99.47,99.49,99.18,99.26,13932.0,96.3502,96.3696,96.0693,96.1468,13932.0
2021-02-03 14:00:00,99.26,99.33,99.19,99.25,11740.0,96.1468,96.2146,96.079,96.1371,11740.0
2021-02-03 14:30:00,99.24,99.26,99.08,99.12,18991.0,96.1274,96.1468,95.9725,96.0112,18991.0
2021-02-03 15:00:00,99.1,99.15,99.01,99.06,14176.0,95.9918,96.0403,95.9047,95.9531,14176.0
2021-02-03 15:30:00,99.08,99.32,98.99,99.14,128776.0,95.9725,96.2049,95.8853,96.0306,128776.0
2021-02-04 09:30:00,99.15,99.53,98.83,99.22,61711.0,96.0403,96.4083,95.7303,96.1081,61711.0
2021-02-04 10:00:00,99.22,99.47,99.12,99.18,27568.0,96.1081,96.3502,96.0112,96.0693,27568.0
2021-02-04 10:30:00,99.17,99.45,99.02,99.23,28827.0,96.0596,96.3309,95.9143,96.1178,28827.0
2021-02-04 11:00:00,99.26,99.41,98.99,99.09,50491.0,96.1468,96.2921,95.8853,95.9821,50491.0
2021-02-04 11:30:00,99.1,99.28,98.97,99.05,12995.0,95.9918,96.1662,95.8659,95.9434,12995.0
2021-02-04 12:00:00,99.08,99.09,98.84,98.94,27113.0,95.9725,95.9821,95.74,95.8368,27113.0
2021-02-04 12:30:00,98.94,99.07,98.89,99.03,9830.0,95.8368,95.9628,95.7884,95.924,9830.0
2021-02-04 13:00:00,99.02,99.07,98.97,99.04,13979.0,95.9143,95.9628,95.8659,95.9337,13979.0
2021-02-04 13:30:00,99.03,99.09,98.88,98.89,17019.0,95.924,95.9821,95.7787,95.7884,17019.0
2021-02-04 14:00:00,98.88,99.02,98.62,98.74,47230.0,95.7787,95.9143,95.5269,95.6431,47230.0
2021-02-04 14:30:00,98.75,98.88,98.66,98.68,14849.0,95.6528,95.7787,95.5656,95.585,14849.0
2021-02-04 15:00:00,98.67,98.73,98.57,98.61,46870.0,95.5753,95.6334,95.4785,95.5172,46870.0
2021-02-04 15:30:00,98.62,98.99,98.6,98.88,307443.0,95.5269,95.8853,95.5075,95.7787,307443.0
2021-02-05 09:30:00,99.06,99.68,98.89,99.48,72619.0,95.9531,96.5536,95.7884,96.3599,72619.0
2021-02-05 10:00:00,99.45,99.62,99.42,99.58,31258.0,96.3309,96.4955,96.3018,96.4568,31258.0
2021-02-05 10:30:00,99.58,99.9,99.55,99.67,33214.0,96.4568,96.7667,96.4277,96.544,33214.0
2021-02-05 11:00:00,99.65,99.65,99.4,99.51,17136.0,96.5246,96.5246,96.2824,96.389,17136.0
2021-02-05 11:30:00,99.48,99.66,99.42,99.42,8583.0,96.3599,96.5343,96.3018,96.3018,8583.0
2021-02-05 12:00:00,99.44,99.48,99.15,99.19,33098.0,96.3212,96.3599,96.0403,96.079,33098.0
2021-02-05 12:30:00,99.21,99.36,99.2,99.21,9789.0,96.0984,96.2437,96.0887,96.0984,9789.0
2021-02-05 13:00:00,99.21,99.21,99.01,99.07,12509.0,96.0984,96.0984,95.9047,95.9628,12509.0
2021-02-05 13:30:00,99.01,99.05,98.93,98.95,16416.0,95.9047,95.9434,95.8272,95.8465,16416.0
2021-02-05 14:00:00,98.98,99.26,98.98,99.15,20621.0,95.8756,96.1468,95.8756,96.0403,20621.0
2021-02-05 14:30:00,99.13,99.13,98.96,99.0,22433.0,96.0209,96.0209,95.8562,95.895,22433.0
2021-02-05 15:00:00,98.97,99.03,98.87,98.91,29654.0,95.8659,95.924,95.769,95.8078,29654.0
2021-02-05 15:30:00,98.92,99.02,98.8,98.95,121264.0,95.8175,95.9143,95.7012,95.8465,121264.0
2021-02-08 09:30:00,99.18,99.72,99.0,99.25,33539.0,96.0693,96.5924,95.895,96.1371,33539.0
2021-02-08 10:00:00,99.27,99.36,98.89,98.91,33887.0,96.1565,96.2437,95.7884,95.8078,33887.0
2021-02-08 10:30:00,98.89,99.06,98.72,98.75,44310.0,95.7884,95.9531,95.6237,95.6528,44310.0
2021-02-08 11:00:00,98.76,99.0,98.57,98.96,74334.0,95.6625,95.895,95.4785,95.8562,74334.0
2021-02-08 11:30:00,98.96,99.07,98.75,99.04,106667.0,95.8562,95.9628,95.6528,95.9337,106667.0
2021-02-08 12:00:00,99.06,99.06,98.74,98.74,18451.0,95.9531,95.9531,95.6431,95.6431,18451.0
2021-02-08 12:30:00,98.69,98.74,98.42,98.51,37958.0,95.5947,95.6431,95.3332,95.4203,37958.0
2021-02-08 13:00:00,98.5,98.67,98.44,98.56,54747.0,95.4106,95.5753,95.3525,95.4688,54747.0
2021-02-08 13:30:00,98.55,99.03,98.54,99.0,49699.0,95.4591,95.924,95.4494,95.895,49699.0
2021-02-08 14:00:00,99.0,99.3,98.98,99.29,47610.0,95.895,96.1856,95.8756,96.1759,47610.0
2021-02-08 14:30:00,99.3,99.34,98.89,98.95,65052.0,96.1856,96.2243,95.7884,95.8465,65052.0
2021-02-08 15:00:00,98.93,99.06,98.74,98.88,94347.0,95.8272,95.9531,95.6431,95.7787,94347.0
2021-02-08 15:30:00,98.88,99.07,98.84,98.95,127104.0,95.7787,95.9628,95.74,95.8465,127104.0
2021-02-09 09:30:00,98.95,99.23,98.12,98.12,49497.0,95.8465,96.1178,95.0426,95.0426,49497.0
2021-02-09 10:00:00,98.16,98.88,98.15,98.8,111796.0,95.0813,95.7787,95.0716,95.7012,111796.0
2021-02-09 10:30:00,98.82,99.04,98.73,98.88,40163.0,95.7206,95.9337,95.6334,95.7787,40163.0
2021-02-09 11:00:00,98.91,99.08,98.74,98.83,34368.0,95.8078,95.9725,95.6431,95.7303,34368.0
2021-02-09 11:30:00,98.73,99.25,98.7,99.18,20633.0,95.6334,96.1371,95.6044,96.0693,20633.0
2021-02-09 12:00:00,99.2,99.3,99.02,99.03,19309.0,96.0887,96.1856,95.9143,95.924,19309.0
2021-02-09 12:30:00,99.04,99.13,98.91,99.0,14805.0,95.9337,96.0209,95.8078,95.895,14805.0
2021-02-09 13:00:00,99.0,99.03,98.88,98.91,12735.0,95.895,95.924,95.7787,95.8078,12735.0
2021-02-09 13:30:00,98.92,99.13,98.9,99.11,55483.0,95.8175,96.0209,95.7981,96.0015,55483.0
2021-02-09 14:00:00,99.1,99.21,99.07,99.13,21860.0,95.9918,96.0984,95.9628,96.0209,21860.0
2021-02-09 14:30:00,99.13,99.23,99.03,99.12,30652.0,96.0209,96.1178,95.924,96.0112,30652.0
2021-02-09 15:00:00,99.1,99.26,99.04,99.05,29255.0,95.9918,96.1468,95.9337,95.9434,29255.0
2021-02-09 15:30:00,99.06,99.14,98.71,98.73,153779.0,95.9531,96.0306,95.6141,95.6334,153779.0
2021-02-10 09:30:00,99.0,99.31,98.55,98.78,98812.0,95.895,96.1952,95.4591,95.6819,98812.0
2021-02-10 10:00:00,98.81,99.1,98.57,98.82,55518.0,95.7109,95.9918,95.4785,95.7206,55518.0
2021-02-10 10:30:00,98.77,98.81,98.46,98.65,67175.0,95.6722,95.7109,95.3719,95.5559,67175.0
2021-02-10 11:00:00,98.65,98.94,98.64,98.77,38562.0,95.5559,95.8368,95.5463,95.6722,38562.0
2021-02-10 11:30:00,98.78,98.88,98.51,98.53,23915.0,95.6819,95.7787,95.4203,95.4397,23915.0
2021-02-10 12:00:00,98.51,98.51,98.13,98.2,43584.0,95.4203,95.4203,95.0523,95.1201,43584.0
2021-02-10 12:30:00,98.2,98.43,98.2,98.25,41267.0,95.1201,95.3428,95.1201,95.1685,41267.0
2021-02-10 13:00:00,98.25,98.69,98.23,98.69,25461.0,95.1685,95.5947,95.1491,95.5947,25461.0
2021-02-10 13:30:00,98.7,98.73,98.45,98.47,28589.0,95.6044,95.6334,95.3622,95.3816,28589.0
2021-02-10 14:00:00,98.49,98.65,98.41,98.61,20883.0,95.401,95.5559,95.3235,95.5172,20883.0
2021-02-10 14:30:00,98.59,98.69,98.44,98.53,65175.0,95.4978,95.5947,95.3525,95.4397,65175.0
2021-02-10 15:00:00,98.54,98.7,98.49,98.63,103558.0,95.4494,95.6044,95.401,95.5366,103558.0
2021-02-10 15:30:00,98.64,98.68,98.26,98.47,118913.0,95.5463,95.585,95.1782,95.3816,118913.0
2021-02-11 09:30:00,98.93,98.98,98.24,98.24,38242.0,95.8272,95.8756,95.1588,95.1588,38242.0
2021-02-11 10:00:00,98.3,98.54,98.2,98.47,24812.0,95.2169,95.4494,95.1201,95.3816,24812.0
2021-02-11 10:30:00,98.45,98.68,98.32,98.44,46014.0,95.3622,95.585,95.2363,95.3525,46014.0
2021-02-11 11:00:00,98.48,98.55,98.39,98.46,16060.0,95.3913,95.4591,95.3041,95.3719,16060.0
2021-02-11 11:30:00,98.47,98.62,98.29,98.32,14368.0,95.3816,95.5269,95.2072,95.2363,14368.0
2021-02-11 12:00:00,98.36,98.46,98.26,98.39,13582.0,95.275,95.3719,95.1782,95.3041,13582.0
2021-02-11 12:30:00,98.42,98.47,98.16,98.31,39285.0,95.3332,95.3816,95.0813,95.2266,39285.0
2021-02-11 13:00:00,98.32,98.41,98.27,98.34,33073.0,95.2363,95.3235,95.1879,95.2557,33073.0
2021-02-11 13:30:00,98.35,98.36,98.13,98.15,25177.0,95.2654,95.275,95.0523,95.0716,25177.0
2021-02-11 14:00:00,98.16,98.33,98.15,98.33,14511.0,95.0813,95.246,95.0716,95.246,14511.0
2021-02-11 14:30:00,98.32,98.42,98.26,98.37,21323.0,95.2363,95.3332,95.1782,95.2847,21323.0
2021-02-11 15:00:00,98.37,98.41,98.12,98.15,46453.0,95.2847,95.3235,95.0426,95.0716,46453.0
2021-02-11 15:30:00,98.17,98.4,98.14,98.33,100300.0,95.091,95.3138,95.0619,95.246,100300.0
2021-02-12 09:30:00,98.07,98.51,98.01,98.32,34147.0,94.9941,95.4203,94.936,95.2363,34147.0
2021-02-12 10:00:00,98.38,98.69,98.26,98.58,17424.0,95.2944,95.5947,95.1782,95.4881,17424.0
2021-02-12 10:30:00,98.57,98.82,98.47,98.77,63231.0,95.4785,95.7206,95.3816,95.6722,63231.0
2021-02-12 11:00:00,98.78,99.1,98.65,99.08,18252.0,95.6819,95.9918,95.5559,95.9725,18252.0
2021-02-12 11:30:00,99.08,99.35,99.03,99.32,26690.0,95.9725,96.234,95.924,96.2049,26690.0
2021-02-12 12:00:00,99.31,99.32,99.2,99.25,20342.0,96.1952,96.2049,96.0887,96.1371,20342.0
2021-02-12 12:30:00,99.24,99.24,98.94,99.0,13210.0,96.1274,96.1274,95.8368,95.895,13210.0
2021-02-12 13:00:00,98.99,99.09,98.79,98.84,23482.0,95.8853,95.9821,95.6916,95.74,23482.0
2021-02-12 13:30:00,98.87,98.94,98.77,98.8,38840.0,95.769,95.8368,95.6722,95.7012,38840.0
2021-02-12 14:00:00,98.82,98.94,98.76,98.92,84856.0,95.7206,95.8368,95.6625,95.8175,84856.0
2021-02-12 14:30:00,98.92,98.93,98.77,98.77,20291.0,95.8175,95.8272,95.6722,95.6722,20291.0
2021-02-12 15:00:00,98.78,99.04,98.74,99.03,64420.0,95.6819,95.9337,95.6431,95.924,64420.0
2021-02-12 15:30:00,99.03,99.39,98.97,99.39,75176.0,95.924,96.2727,95.8659,96.2727,75176.0
2021-02-16 09:30:00,99.18,99.59,98.98,99.11,55982.0,96.0693,96.4665,95.8756,96.0015,55982.0
2021-02-16 10:00:00,99.1,99.41,99.07,99.41,57863.0,95.9918,96.2921,95.9628,96.2921,57863.0
2021-02-16 10:30:00,99.38,99.49,99.11,99.42,49630.0,96.263,96.3696,96.0015,96.3018,49630.0
2021-02-16 11:00:00,99.41,99.43,99.2,99.36,45419.0,96.2921,96.3115,96.0887,96.2437,45419.0
2021-02-16 11:30:00,99.35,99.57,99.28,99.49,62340.0,96.234,96.4471,96.1662,96.3696,62340.0
2021-02-16 12:00:00,99.45,99.6,99.38,99.42,33344.0,96.3309,96.4761,96.263,96.3018,33344.0
2021-02-16 12:30:00,99.38,99.41,99.15,99.4,75348.0,96.263,96.2921,96.0403,96.2824,75348.0
2021-02-16 13:00:00,99.39,99.5,99.28,99.48,13351.0,96.2727,96.3793,96.1662,96.3599,13351.0
2021-02-16 13:30:00,99.5,99.74,99.49,99.51,18976.0,96.3793,96.6118,96.3696,96.389,18976.0
2021-02-16 14:00:00,99.48,99.48,98.86,99.09,44204.0,96.3599,96.3599,95.7594,95.9821,44204.0
2021-02-16 14:30:00,99.08,99.09,98.53,98.91,30860.0,95.9725,95.9821,95.4397,95.8078,30860.0
2021-02-16 15:00:00,98.9,98.92,98.77,98.85,113340.0,95.7981,95.8175,95.6722,95.7497,113340.0
2021-02-16 15:30:00,98.85,98.88,98.35,98.4,117145.0,95.7497,95.7787,95.2654,95.3138,117145.0
2021-02-17 09:30:00,97.87,98.09,97.47,97.52,61589.0,94.8004,95.0135,94.413,94.4614,61589.0
2021-02-17 10:00:00,97.42,97.53,97.15,97.47,52817.0,94.3645,94.4711,94.103,94.413,52817.0
2021-02-17 10:30:00,97.44,97.95,97.32,97.84,55659.0,94.3839,94.8779,94.2677,94.7713,55659.0
2021-02-17 11:00:00,97.86,98.28,97.86,98.16,35779.0,94.7907,95.1975,94.7907,95.0813,35779.0
2021-02-17 11:30:00,98.16,98.24,97.91,98.13,76094.0,95.0813,95.1588,94.8392,95.0523,76094.0
2021-02-17 12:00:00,98.12,98.19,97.99,98.05,25976.0,95.0426,95.1104,94.9166,94.9748,25976.0
2021-02-17 12:30:00,98.06,98.18,97.99,98.15,15735.0,94.9844,95.1007,94.9166,95.0716,15735.0
2021-02-17 13:00:00,98.16,98.21,98.09,98.13,19250.0,95.0813,95.1297,95.0135,95.0523,19250.0
2021-02-17 13:30:00,98.12,98.49,98.11,98.32,30109.0,95.0426,95.401,95.0329,95.2363,30109.0
2021-02-17 14:00:00,98.34,98.63,98.3,98.51,26500.0,95.2557,95.5366,95.2169,95.4203,26500.0
2021-02-17 14:30:00,98.48,98.59,98.41,98.58,30458.0,95.3913,95.4978,95.3235,95.4881,30458.0
2021-02-17 15:00:00,98.57,98.72,98.57,98.63,61053.0,95.4785,95.6237,95.4785,95.5366,61053.0
2021-02-17 15:30:00,98.65,98.68,98.19,98.23,130400.0,95.5559,95.585,95.1104,95.1491,130400.0
2021-02-18 09:30:00,98.49,98.89,97.04,98.08,215013.0,95.401,95.7884,93.9964,95.0038,215013.0
2021-02-18 10:00:00,98.01,98.16,97.25,98.12,112914.0,94.936,95.0813,94.1999,95.0426,112914.0
2021-02-18 10:30:00,98.1,99.19,97.99,99.06,104366.0,95.0232,96.079,94.9166,95.9531,104366.0
2021-02-18 11:00:00,99.04,99.51,99.02,99.39,130066.0,95.9337,96.389,95.9143,96.2727,130066.0
2021-02-18 11:30:00,99.41,99.42,98.93,99.14,90703.0,96.2921,96.3018,95.8272,96.0306,90703.0
2021-02-18 12:00:00,99.15,99.74,99.09,99.56,46571.0,96.0403,96.6118,95.9821,96.4374,46571.0
2021-02-18 12:30:00,99.52,99.55,99.05,99.12,44966.0,96.3987,96.4277,95.9434,96.0112,44966.0
2021-02-18 13:00:00,99.13,99.22,98.7,98.79,33246.0,96.0209,96.1081,95.6044,95.6916,33246.0
2021-02-18 13:30:00,98.81,99.17,98.81,99.17,35551.0,95.7109,96.0596,95.7109,96.0596,35551.0
2021-02-18 14:00:00,99.16,99.29,99.05,99.23,46286.0,96.0499,96.1759,95.9434,96.1178,46286.0
2021-02-18 14:30:00,99.25,99.49,99.18,99.47,51555.0,96.1371,96.3696,96.0693,96.3502,51555.0
2021-02-18 15:00:00,99.46,99.52,99.32,99.41,68189.0,96.3405,96.3987,96.2049,96.2921,68189.0
2021-02-18 15:30:00,99.44,99.62,99.31,99.59,358400.0,96.3212,96.4955,96.1952,96.4665,358400.0
2021-02-19 09:30:00,99.98,100.0,99.22,99.69,127934.0,96.8442,96.8636,96.1081,96.5633,127934.0
2021-02-19 10:00:00,99.75,100.11,99.63,100.11,51069.0,96.6214,96.9702,96.5052,96.9702,51069.0
2021-02-19 10:30:00,100.08,100.09,99.58,99.68,46474.0,96.9411,96.9508,96.4568,96.5536,46474.0
2021-02-19 11:00:00,99.68,99.84,99.65,99.79,29412.0,96.5536,96.7086,96.5246,96.6602,29412.0
2021-02-19 11:30:00,99.82,100.11,99.81,100.08,34250.0,96.6892,96.9702,96.6796,96.9411,34250.0
2021-02-19 12:00:00,100.06,100.13,99.76,99.84,25655.0,96.9217,96.9895,96.6311,96.7086,25655.0
2021-02-19 12:30:00,99.8,99.96,99.73,99.94,25142.0,96.6699,96.8249,96.6021,96.8055,25142.0
2021-02-19 13:00:00,99.94,100.08,99.89,99.97,69877.0,96.8055,96.9411,96.7571,96.8345,69877.0
2021-02-19 13:30:00,99.95,99.97,99.72,99.84,66415.0,96.8152,96.8345,96.5924,96.7086,66415.0
2021-02-19 14:00:00,99.85,100.09,99.85,99.98,25483.0,96.7183,96.9508,96.7183,96.8442,25483.0
2021-02-19 14:30:00,99.96,100.06,99.84,99.98,35962.0,96.8249,96.9217,96.7086,96.8442,35962.0
2021-02-19 15:00:00,100.0,100.03,99.78,99.85,42289.0,96.8636,96.8927,96.6505,96.7183,42289.0
2021-02-19 15:30:00,99.85,99.94,99.7,99.79,197671.0,96.7183,96.8055,96.573,96.6602,197671.0
2021-02-22 09:30:00,99.45,99.63,99.16,99.34,72128.0,96.3309,96.5052,96.0499,96.2243,72128.0
2021-02-22 10:00:00,99.37,99.37,98.45,98.47,80102.0,96.2534,96.2534,95.3622,95.3816,80102.0
2021-02-22 10:30:00,98.43,98.57,98.36,98.56,96266.0,95.3428,95.4785,95.275,95.4688,96266.0
2021-02-22 11:00:00,98.54,98.55,98.11,98.41,123581.0,95.4494,95.4591,95.0329,95.3235,123581.0
2021-02-22 11:30:00,98.39,98.53,98.32,98.39,66595.0,95.3041,95.4397,95.2363,95.3041,66595.0
2021-02-22 12:00:00,98.41,98.53,97.94,97.94,65651.0,95.3235,95.4397,94.8682,94.8682,65651.0
2021-02-22 12:30:00,97.95,98.4,97.93,98.36,24247.0,94.8779,95.3138,94.8585,95.275,24247.0
2021-02-22 13:00:00,98.38,98.58,98.35,98.58,82361.0,95.2944,95.4881,95.2654,95.4881,82361.0
2021-02-22 13:30:00,98.61,99.0,98.45,98.98,105358.0,95.5172,95.895,95.3622,95.8756,105358.0
2021-02-22 14:00:00,98.98,99.05,98.41,98.63,40438.0,95.8756,95.9434,95.3235,95.5366,40438.0
2021-02-22 14:30:00,98.62,98.71,98.46,98.5,27834.0,95.5269,95.6141,95.3719,95.4106,27834.0
2021-02-22 15:00:00,98.51,98.6,98.41,98.59,37909.0,95.4203,95.5075,95.3235,95.4978,37909.0
2021-02-22 15:30:00,98.61,98.74,98.35,98.7,293495.0,95.5172,95.6431,95.2654,95.6044,293495.0
2021-02-23 09:30:00,98.82,99.01,98.05,98.05,171200.0,95.7206,95.9047,94.9748,94.9748,171200.0
2021-02-23 10:00:00,98.03,98.51,97.46,97.83,116904.0,94.9554,95.4203,94.4033,94.7617,116904.0
2021-02-23 10:30:00,97.82,98.0,97.52,97.94,101422.0,94.752,94.9263,94.4614,94.8682,101422.0
2021-02-23 11:00:00,97.93,98.28,97.86,98.08,66341.0,94.8585,95.1975,94.7907,95.0038,66341.0
2021-02-23 11:30:00,98.07,98.3,97.81,97.82,85959.0,94.9941,95.2169,94.7423,94.752,85959.0
2021-02-23 12:00:00,97.79,97.79,97.33,97.34,63532.0,94.7229,94.7229,94.2773,94.287,63532.0
2021-02-23 12:30:00,97.32,97.7,97.28,97.37,103281.0,94.2677,94.6357,94.2289,94.3161,103281.0
2021-02-23 13:00:00,97.36,97.56,97.26,97.48,37418.0,94.3064,94.5001,94.2095,94.4226,37418.0
2021-02-23 13:30:00,97.49,97.67,97.49,97.59,48873.0,94.4323,94.6067,94.4323,94.5292,48873.0
2021-02-23 14:00:00,97.6,97.63,97.2,97.22,34434.0,94.5389,94.5679,94.1514,94.1708,34434.0
2021-02-23 14:30:00,97.23,97.5,97.19,97.5,40699.0,94.1805,94.442,94.1417,94.442,40699.0
2021-02-23 15:00:00,97.45,97.57,97.33,97.57,40256.0,94.3936,94.5098,94.2773,94.5098,40256.0
2021-02-23 15:30:00,97.57,97.8,97.52,97.55,240927.0,94.5098,94.7326,94.4614,94.4904,240927.0
2021-02-24 09:30:00,97.33,97.88,97.02,97.72,77417.0,94.2773,94.8101,93.9771,94.6551,77417.0
2021-02-24 10:00:00,97.71,98.19,97.56,98.16,45334.0,94.6454,95.1104,94.5001,95.0813,45334.0
2021-02-24 10:30:00,98.12,98.36,97.82,98.36,23746.0,95.0426,95.275,94.752,95.275,23746.0
2021-02-24 11:00:00,98.32,98.54,98.17,98.49,19319.0,95.2363,95.4494,95.091,95.401,19319.0
2021-02-24 11:30:00,98.5,98.61,98.35,98.51,27811.0,95.4106,95.5172,95.2654,95.4203,27811.0
2021-02-24 12:00:00,98.51,98.57,98.02,98.12,34054.0,95.4203,95.4785,94.9457,95.0426,34054.0
2021-02-24 12:30:00,98.11,98.38,98.11,98.34,54603.0,95.0329,95.2944,95.0329,95.2557,54603.0
2021-02-24 13:00:00,98.31,98.68,98.3,98.68,18193.0,95.2266,95.585,95.2169,95.585,18193.0
2021-02-24 13:30:00,98.67,99.09,98.66,99.09,21737.0,95.5753,95.9821,95.5656,95.9821,21737.0
2021-02-24 14:00:00,99.09,99.18,98.73,98.74,26348.0,95.9821,96.0693,95.6334,95.6431,26348.0
2021-02-24 14:30:00,98.77,98.81,98.54,98.66,18994.0,95.6722,95.7109,95.4494,95.5656,18994.0
2021-02-24 15:00:00,98.67,98.73,98.47,98.71,30647.0,95.5753,95.6334,95.3816,95.6141,30647.0
2021-02-24 15:30:00,98.73,98.95,98.62,98.63,157529.0,95.6334,95.8465,95.5269,95.5366,157529.0
2021-02-25 09:30:00,98.42,99.51,98.25,99.5,39948.0,95.3332,96.389,95.1685,96.3793,39948.0
2021-02-25 10:00:00,99.47,99.69,99.32,99.39,44465.0,96.3502,96.5633,96.2049,96.2727,44465.0
2021-02-25 10:30:00,99.42,99.68,99.28,99.66,28250.0,96.3018,96.5536,96.1662,96.5343,28250.0
2021-02-25 11:00:00,99.66,99.8,99.49,99.55,18523.0,96.5343,96.6699,96.3696,96.4277,18523.0
2021-02-25 11:30:00,99.61,99.77,99.57,99.6,40845.0,96.4858,96.6408,96.4471,96.4761,40845.0
2021-02-25 12:00:00,99.55,99.71,99.51,99.58,26228.0,96.4277,96.5827,96.389,96.4568,26228.0
2021-02-25 12:30:00,99.54,99.61,99.37,99.52,48225.0,96.418,96.4858,96.2534,96.3987,48225.0
2021-02-25 13:00:00,99.52,99.91,99.32,99.8,70135.0,96.3987,96.7764,96.2049,96.6699,70135.0
2021-02-25 13:30:00,99.79,99.81,99.31,99.33,42290.0,96.6602,96.6796,96.1952,96.2146,42290.0
2021-02-25 14:00:00,99.31,99.62,99.31,99.61,38509.0,96.1952,96.4955,96.1952,96.4858,38509.0
2021-02-25 14:30:00,99.61,99.61,99.22,99.22,36384.0,96.4858,96.4858,96.1081,96.1081,36384.0
2021-02-25 15:00:00,99.22,99.23,98.94,99.01,41857.0,96.1081,96.1178,95.8368,95.9047,41857.0
2021-02-25 15:30:00,98.97,99.27,98.82,98.97,158951.0,95.8659,96.1565,95.7206,95.8659,158951.0
2021-02-26 09:30:00,98.94,99.34,98.75,98.95,108939.0,95.8368,96.2243,95.6528,95.8465,108939.0
2021-02-26 10:00:00,98.92,99.09,98.37,98.45,68205.0,95.8175,95.9821,95.2847,95.3622,68205.0
2021-02-26 10:30:00,98.38,98.57,98.04,98.45,65948.0,95.2944,95.4785,94.9651,95.3622,65948.0
2021-02-26 11:00:00,98.45,98.53,97.72,97.91,49571.0,95.3622,95.4397,94.6551,94.8392,49571.0
2021-02-26 11:30:00,97.91,98.33,97.84,98.21,42363.0,94.8392,95.246,94.7713,95.1297,42363.0
2021-02-26 12:00:00,98.21,98.53,98.0,98.53,30136.0,95.1297,95.4397,94.9263,95.4397,30136.0
2021-02-26 12:30:00,98.49,98.57,98.36,98.48,32040.0,95.401,95.4785,95.275,95.3913,32040.0
2021-02-26 13:00:00,98.46,98.51,98.11,98.4,49872.0,95.3719,95.4203,95.0329,95.3138,49872.0
2021-02-26 13:30:00,98.39,98.39,98.08,98.17,33829.0,95.3041,95.3041,95.0038,95.091,33829.0
2021-02-26 14:00:00,98.19,98.3,97.76,98.06,171978.0,95.1104,95.2169,94.6939,94.9844,171978.0
2021-02-26 14:30:00,98.04,98.28,97.94,98.03,82410.0,94.9651,95.1975,94.8682,94.9554,82410.0
2021-02-26 15:00:00,98.08,98.34,97.83,97.84,138680.0,95.0038,95.2557,94.7617,94.7713,138680.0
2021-02-26 15:30:00,97.86,98.1,97.58,97.71,276205.0,94.7907,95.0232,94.5195,94.6454,276205.0
2021-03-01 09:30:00,98.45,99.33,98.07,99.07,37452.0,95.3622,96.2146,94.9941,95.9628,37452.0
2021-03-01 10:00:00,99.09,99.1,98.7,98.82,41421.0,95.9821,95.9918,95.6044,95.7206,41421.0
2021-03-01 10:30:00,98.77,99.22,98.59,99.14,27747.0,95.6722,96.1081,95.4978,96.0306,27747.0
2021-03-01 11:00:00,99.14,99.25,99.08,99.25,39658.0,96.0306,96.1371,95.9725,96.1371,39658.0
2021-03-01 11:30:00,99.19,99.51,99.14,99.3,22933.0,96.079,96.389,96.0306,96.1856,22933.0
2021-03-01 12:00:00,99.32,99.34,99.01,99.14,30132.0,96.2049,96.2243,95.9047,96.0306,30132.0
2021-03-01 12:30:00,99.11,99.28,99.08,99.14,18473.0,96.0015,96.1662,95.9725,96.0306,18473.0
2021-03-01 13:00:00,99.12,99.43,99.08,99.43,24040.0,96.0112,96.3115,95.9725,96.3115,24040.0
2021-03-01 13:30:00,99.45,99.7,99.45,99.66,16118.0,96.3309,96.573,96.3309,96.5343,16118.0
2021-03-01 14:00:00,99.64,99.91,99.64,99.75,22711.0,96.5149,96.7764,96.5149,96.6214,22711.0
2021-03-01 14:30:00,99.75,99.75,99.53,99.63,24673.0,96.6214,96.6214,96.4083,96.5052,24673.0
2021-03-01 15:00:00,99.6,99.7,99.45,99.63,22390.0,96.4761,96.573,96.3309,96.5052,22390.0
2021-03-01 15:30:00,99.59,99.67,99.25,99.38,96840.0,96.4665,96.544,96.1371,96.263,96840.0
2021-03-02 09:30:00,98.88,99.55,98.88,99.25,46440.0,95.976,96.6263,95.976,96.3352,46440.0
2021-03-02 10:00:00,99.26,99.43,98.98,98.99,57777.0,96.3449,96.5099,96.0731,96.0828,57777.0
2021-03-02 10:30:00,98.93,99.16,98.93,99.08,31627.0,96.0246,96.2478,96.0246,96.1701,31627.0
2021-03-02 11:00:00,99.06,99.22,98.96,99.22,25116.0,96.1507,96.306,96.0537,96.306,25116.0
2021-03-02 11:30:00,99.23,99.25,99.03,99.23,60485.0,96.3157,96.3352,96.1216,96.3157,60485.0
2021-03-02 12:00:00,99.23,99.55,99.21,99.33,32568.0,96.3157,96.6263,96.2963,96.4128,32568.0
2021-03-02 12:30:00,99.32,99.55,99.2,99.3,102066.0,96.4031,96.6263,96.2866,96.3837,102066.0
2021-03-02 13:00:00,99.3,99.69,99.3,99.66,31781.0,96.3837,96.7622,96.3837,96.7331,31781.0
2021-03-02 13:30:00,99.66,99.9,99.66,99.7,49772.0,96.7331,96.9661,96.7331,96.7719,49772.0
2021-03-02 14:00:00,99.71,99.89,99.47,99.47,61084.0,96.7816,96.9564,96.5487,96.5487,61084.0
2021-03-02 14:30:00,99.45,99.58,99.43,99.5,31299.0,96.5293,96.6555,96.5099,96.5778,31299.0
2021-03-02 15:00:00,99.51,99.56,99.37,99.47,110938.0,96.5875,96.6361,96.4516,96.5487,110938.0
2021-03-02 15:30:00,99.45,99.55,99.34,99.52,290622.0,96.5293,96.6263,96.4225,96.5972,290622.0
2021-03-03 09:30:00,99.59,99.59,98.9,99.17,163730.0,96.6652,96.6652,95.9954,96.2575,163730.0
2021-03-03 10:00:00,99.08,99.16,98.86,99.04,69343.0,96.1701,96.2478,95.9566,96.1313,69343.0
2021-03-03 10:30:00,99.02,99.76,98.91,99.73,63522.0,96.1119,96.8302,96.0051,96.8011,63522.0
2021-03-03 11:00:00,99.68,99.79,99.46,99.76,22432.0,96.7525,96.8593,96.539,96.8302,22432.0
2021-03-03 11:30:00,99.74,99.74,99.38,99.71,21422.0,96.8108,96.8108,96.4613,96.7816,21422.0
2021-03-03 12:00:00,99.69,99.76,99.57,99.71,13048.0,96.7622,96.8302,96.6458,96.7816,13048.0
2021-03-03 12:30:00,99.73,99.76,99.51,99.53,15177.0,96.8011,96.8302,96.5875,96.6069,15177.0
2021-03-03 13:00:00,99.52,99.75,99.48,99.75,23310.0,96.5972,96.8205,96.5584,96.8205,23310.0
2021-03-03 13:30:00,99.75,99.77,99.6,99.71,26447.0,96.8205,96.8399,96.6749,96.7816,26447.0
2021-03-03 14:00:00,99.72,99.79,99.58,99.73,39723.0,96.7914,96.8593,96.6555,96.8011,39723.0
2021-03-03 14:30:00,99.75,99.82,99.62,99.78,21790.0,96.8205,96.8884,96.6943,96.8496,21790.0
2021-03-03 15:00:00,99.76,99.86,99.39,99.49,37420.0,96.8302,96.9272,96.471,96.5681,37420.0
2021-03-03 15:30:00,99.51,99.56,99.22,99.28,156613.0,96.5875,96.6361,96.306,96.3643,156613.0
2021-03-04 09:30:00,99.79,99.79,99.12,99.58,35301.0,96.8593,96.8593,96.209,96.6555,35301.0
2021-03-04 10:00:00,99.59,100.25,99.5,100.04,49279.0,96.6652,97.3058,96.5778,97.102,49279.0
2021-03-04 10:30:00,100.03,100.45,99.86,100.29,39109.0,97.0922,97.4999,96.9272,97.3446,39109.0
2021-03-04 11:00:00,100.26,100.64,100.2,100.43,25150.0,97.3155,97.6843,97.2573,97.4805,25150.0
2021-03-04 11:30:00,100.45,100.79,100.43,100.6,25214.0,97.4999,97.8299,97.4805,97.6455,25214.0
2021-03-04 12:00:00,100.62,100.79,100.14,100.36,61366.0,97.6649,97.8299,97.199,97.4126,61366.0
2021-03-04 12:30:00,100.32,100.32,99.73,99.81,55046.0,97.3737,97.3737,96.8011,96.8787,55046.0
2021-03-04 13:00:00,99.8,99.92,99.43,99.71,42896.0,96.869,96.9855,96.5099,96.7816,42896.0
2021-03-04 13:30:00,99.71,99.74,99.0,99.08,72810.0,96.7816,96.8108,96.0925,96.1701,72810.0
2021-03-04 14:00:00,99.09,99.69,99.07,99.56,54034.0,96.1799,96.7622,96.1604,96.6361,54034.0
2021-03-04 14:30:00,99.53,99.79,99.38,99.5,48042.0,96.6069,96.8593,96.4613,96.5778,48042.0
2021-03-04 15:00:00,99.52,99.71,99.42,99.67,88048.0,96.5972,96.7816,96.5002,96.7428,88048.0
2021-03-04 15:30:00,99.64,99.75,99.16,99.59,261230.0,96.7137,96.8205,96.2478,96.6652,261230.0
2021-03-05 09:30:00,99.99,100.15,99.28,99.6,70719.0,97.0534,97.2087,96.3643,96.6749,70719.0
2021-03-05 10:00:00,99.67,100.05,99.67,99.94,138960.0,96.7428,97.1117,96.7428,97.0049,138960.0
2021-03-05 10:30:00,99.94,100.23,99.86,99.88,41884.0,97.0049,97.2864,96.9272,96.9467,41884.0
2021-03-05 11:00:00,99.87,100.27,99.71,100.18,47904.0,96.9369,97.3252,96.7816,97.2378,47904.0
2021-03-05 11:30:00,100.25,100.88,100.07,100.83,51970.0,97.3058,97.9173,97.1311,97.8688,51970.0
2021-03-05 12:00:00,100.85,101.26,100.85,101.02,76474.0,97.8882,98.2861,97.8882,98.0532,76474.0
2021-03-05 12:30:00,101.01,101.06,100.67,100.72,63435.0,98.0435,98.092,97.7135,97.762,63435.0
2021-03-05 13:00:00,100.7,100.94,100.66,100.68,50322.0,97.7426,97.9755,97.7037,97.7232,50322.0
2021-03-05 13:30:00,100.66,100.87,100.56,100.77,89679.0,97.7037,97.9076,97.6067,97.8105,89679.0
2021-03-05 14:00:00,100.77,101.04,100.56,101.02,70751.0,97.8105,98.0726,97.6067,98.0532,70751.0
2021-03-05 14:30:00,101.07,101.41,101.07,101.4,32154.0,98.1017,98.4317,98.1017,98.422,32154.0
2021-03-05 15:00:00,101.42,101.54,101.13,101.53,54806.0,98.4414,98.5579,98.1599,98.5482,54806.0
2021-03-05 15:30:00,101.53,101.87,101.52,101.75,179545.0,98.5482,98.8782,98.5385,98.7617,179545.0
2021-03-08 09:30:00,101.32,102.22,101.32,101.63,175943.0,98.3444,99.2179,98.3444,98.6453,175943.0
2021-03-08 10:00:00,101.7,102.03,101.62,101.94,60061.0,98.7132,99.0335,98.6356,98.9462,60061.0
2021-03-08 10:30:00,101.98,101.98,101.64,101.85,148743.0,98.985,98.985,98.655,98.8588,148743.0
2021-03-08 11:00:00,101.89,102.04,101.72,101.96,94776.0,98.8976,99.0432,98.7326,98.9656,94776.0
2021-03-08 11:30:00,102.0,102.1,101.88,101.89,50998.0,99.0044,99.1015,98.8879,98.8976,50998.0
2021-03-08 12:00:00,101.92,102.19,101.9,102.18,39607.0,98.9267,99.1888,98.9073,99.1791,39607.0
2021-03-08 12:30:00,102.28,103.07,102.28,103.07,40268.0,99.2762,100.043,99.2762,100.043,40268.0
2021-03-08 13:00:00,103.08,103.16,102.97,103.04,33388.0,100.0527,100.1303,99.9459,100.0138,33388.0
2021-03-08 13:30:00,103.02,103.21,102.73,102.77,19635.0,99.9944,100.1789,99.713,99.7518,19635.0
2021-03-08 14:00:00,102.76,102.93,102.61,102.64,19479.0,99.7421,99.9071,99.5965,99.6256,19479.0
2021-03-08 14:30:00,102.63,102.65,102.23,102.44,36187.0,99.6159,99.6353,99.2276,99.4315,36187.0
2021-03-08 15:00:00,102.43,102.49,102.27,102.44,44258.0,99.4218,99.48,99.2665,99.4315,44258.0
2021-03-08 15:30:00,102.44,102.59,102.17,102.21,117861.0,99.4315,99.5771,99.1694,99.2082,117861.0
2021-03-09 09:30:00,102.86,103.51,102.33,103.5,66862.0,99.8391,100.47,99.3247,100.4603,66862.0
2021-03-09 10:00:00,103.55,103.86,103.47,103.75,34251.0,100.5089,100.8098,100.4312,100.703,34251.0
2021-03-09 10:30:00,103.78,103.93,103.36,103.36,35741.0,100.7321,100.8777,100.3244,100.3244,35741.0
2021-03-09 11:00:00,103.34,103.52,103.09,103.09,50425.0,100.305,100.4798,100.0624,100.0624,50425.0
2021-03-09 11:30:00,103.15,103.22,102.91,103.14,27499.0,100.1206,100.1886,99.8877,100.1109,27499.0
2021-03-09 12:00:00,103.15,103.59,103.12,103.46,53370.0,100.1206,100.5477,100.0915,100.4215,53370.0
2021-03-09 12:30:00,103.48,103.65,103.41,103.5,29987.0,100.4409,100.6059,100.373,100.4603,29987.0
2021-03-09 13:00:00,103.52,103.74,103.52,103.68,23109.0,100.4798,100.6933,100.4798,100.6351,23109.0
2021-03-09 13:30:00,103.7,103.74,103.4,103.42,11682.0,100.6545,100.6933,100.3633,100.3827,11682.0
2021-03-09 14:00:00,103.42,103.47,103.35,103.36,11138.0,100.3827,100.4312,100.3147,100.3244,11138.0
2021-03-09 14:30:00,103.36,103.44,103.12,103.19,12211.0,100.3244,100.4021,100.0915,100.1594,12211.0
2021-03-09 15:00:00,103.11,103.14,102.98,102.98,19117.0,100.0818,100.1109,99.9556,99.9556,19117.0
2021-03-09 15:30:00,103.01,103.09,102.5,102.5,73343.0,99.9847,100.0624,99.4897,99.4897,73343.0
2021-03-10 09:30:00,102.97,103.01,102.11,102.98,46163.0,99.9459,99.9847,99.1112,99.9556,46163.0
2021-03-10 10:00:00,102.98,103.04,102.71,102.92,20704.0,99.9556,100.0138,99.6935,99.8974,20704.0
2021-03-10 10:30:00,102.99,103.17,102.75,103.03,17144.0,99.9653,100.14,99.7324,100.0041,17144.0
2021-03-10 11:00:00,103.04,103.34,102.99,103.26,18939.0,100.0138,100.305,99.9653,100.2274,18939.0
2021-03-10 11:30:00,103.25,103.51,103.25,103.4,20834.0,100.2177,100.47,100.2177,100.3633,20834.0
2021-03-10 12:00:00,103.37,103.73,103.34,103.73,14605.0,100.3342,100.6836,100.305,100.6836,14605.0
2021-03-10 12:30:00,103.73,103.92,103.72,103.88,16570.0,100.6836,100.868,100.6739,100.8292,16570.0
2021-03-10 13:00:00,103.86,104.08,103.78,103.8,33304.0,100.8098,101.0233,100.7321,100.7515,33304.0
2021-03-10 13:30:00,103.85,103.88,103.53,103.64,26957.0,100.8001,100.8292,100.4895,100.5962,26957.0
2021-03-10 14:00:00,103.61,103.69,103.38,103.39,17889.0,100.5671,100.6448,100.3439,100.3536,17889.0
2021-03-10 14:30:00,103.4,103.63,103.37,103.45,15652.0,100.3633,100.5865,100.3342,100.4118,15652.0
2021-03-10 15:00:00,103.43,103.43,103.19,103.26,24464.0,100.3924,100.3924,100.1594,100.2274,24464.0
2021-03-10 15:30:00,103.26,103.26,102.88,102.9,120599.0,100.2274,100.2274,99.8585,99.878,120599.0
2021-03-11 09:30:00,102.93,103.09,102.52,103.05,34820.0,99.9071,100.0624,99.5091,100.0236,34820.0
2021-03-11 10:00:00,103.04,103.04,102.33,102.52,25267.0,100.0138,100.0138,99.3247,99.5091,25267.0
2021-03-11 10:30:00,102.56,102.57,102.24,102.29,53415.0,99.5479,99.5577,99.2373,99.2859,53415.0
2021-03-11 11:00:00,102.31,102.74,102.25,102.69,27568.0,99.3053,99.7227,99.247,99.6741,27568.0
2021-03-11 11:30:00,102.73,102.75,102.6,102.72,34908.0,99.713,99.7324,99.5868,99.7032,34908.0
2021-03-11 12:00:00,102.72,102.86,102.67,102.71,29279.0,99.7032,99.8391,99.6547,99.6935,29279.0
2021-03-11 12:30:00,102.7,102.88,102.68,102.79,17978.0,99.6838,99.8585,99.6644,99.7712,17978.0
2021-03-11 13:00:00,102.81,102.91,102.68,102.68,11535.0,99.7906,99.8877,99.6644,99.6644,11535.0
2021-03-11 13:30:00,102.68,102.73,102.38,102.42,13922.0,99.6644,99.713,99.3732,99.4121,13922.0
2021-03-11 14:00:00,102.39,102.49,102.28,102.45,20588.0,99.3829,99.48,99.2762,99.4412,20588.0
2021-03-11 14:30:00,102.48,102.49,102.27,102.3,18242.0,99.4703,99.48,99.2665,99.2956,18242.0
2021-03-11 15:00:00,102.31,102.4,102.29,102.35,22160.0,99.3053,99.3926,99.2859,99.3441,22160.0
2021-03-11 15:30:00,102.33,102.41,102.26,102.26,77879.0,99.3247,99.4023,99.2568,99.2568,77879.0
2021-03-12 09:30:00,102.16,103.35,102.16,103.07,59324.0,99.1597,100.3147,99.1597,100.043,59324.0
2021-03-12 10:00:00,103.1,103.38,102.92,102.93,43686.0,100.0721,100.3439,99.8974,99.9071,43686.0
2021-03-12 10:30:00,102.89,103.15,102.82,102.97,61544.0,99.8683,100.1206,99.8003,99.9459,61544.0
2021-03-12 11:00:00,102.99,102.99,102.59,102.77,21752.0,99.9653,99.9653,99.5771,99.7518,21752.0
2021-03-12 11:30:00,102.83,103.05,102.78,103.02,15186.0,99.81,100.0236,99.7615,99.9944,15186.0
2021-03-12 12:00:00,103.0,103.14,102.89,103.13,16379.0,99.975,100.1109,99.8683,100.1012,16379.0
2021-03-12 12:30:00,103.15,103.23,103.0,103.07,98932.0,100.1206,100.1983,99.975,100.043,98932.0
2021-03-12 13:00:00,103.08,103.12,102.96,103.0,29662.0,100.0527,100.0915,99.9362,99.975,29662.0
2021-03-12 13:30:00,103.01,103.11,102.92,103.09,29244.0,99.9847,100.0818,99.8974,100.0624,29244.0
2021-03-12 14:00:00,103.1,103.37,102.99,103.08,186494.0,100.0721,100.3342,99.9653,100.0527,186494.0
2021-03-12 14:30:00,103.06,103.13,102.91,102.95,46694.0,100.0333,100.1012,99.8877,99.9265,46694.0
2021-03-12 15:00:00,102.98,103.11,102.94,103.08,29869.0,99.9556,100.0818,99.9168,100.0527,29869.0
2021-03-12 15:30:00,103.09,103.21,102.94,102.94,255975.0,100.0624,100.1789,99.9168,99.9168,255975.0
2021-03-15 09:30:00,103.14,103.46,102.96,102.96,153056.0,100.1109,100.4215,99.9362,99.9362,153056.0
2021-03-15 10:00:00,102.9,102.91,102.4,102.42,14172.0,99.878,99.8877,99.3926,99.4121,14172.0
2021-03-15 10:30:00,102.45,102.72,102.29,102.64,14627.0,99.4412,99.7032,99.2859,99.6256,14627.0
2021-03-15 11:00:00,102.65,102.78,102.42,102.69,18900.0,99.6353,99.7615,99.4121,99.6741,18900.0
2021-03-15 11:30:00,102.74,102.87,102.47,102.87,22860.0,99.7227,99.8488,99.4606,99.8488,22860.0
2021-03-15 12:00:00,102.87,103.06,102.8,103.06,17468.0,99.8488,100.0333,99.7809,100.0333,17468.0
2021-03-15 12:30:00,103.12,103.16,102.99,103.07,14349.0,100.0915,100.1303,99.9653,100.043,14349.0
2021-03-15 13:00:00,103.07,103.23,103.06,103.14,15346.0,100.043,100.1983,100.0333,100.1109,15346.0
2021-03-15 13:30:00,103.14,103.43,103.13,103.34,27818.0,100.1109,100.3924,100.1012,100.305,27818.0
2021-03-15 14:00:00,103.34,103.41,103.28,103.33,24590.0,100.305,100.373,100.2468,100.2953,24590.0
2021-03-15 14:30:00,103.34,103.36,103.21,103.31,23889.0,100.305,100.3244,100.1789,100.2759,23889.0
2021-03-15 15:00:00,103.3,103.36,103.24,103.25,48549.0,100.2662,100.3244,100.208,100.2177,48549.0
2021-03-15 15:30:00,103.27,103.48,103.09,103.46,128400.0,100.2371,100.4409,100.0624,100.4215,128400.0
2021-03-16 09:30:00,102.92,104.3,102.79,104.09,44431.0,99.8974,101.2368,99.7712,101.033,44431.0
2021-03-16 10:00:00,104.04,104.04,103.58,103.73,33831.0,100.9845,100.9845,100.538,100.6836,33831.0
2021-03-16 10:30:00,103.67,104.07,103.65,103.72,39311.0,100.6253,101.0136,100.6059,100.6739,39311.0
2021-03-16 11:00:00,103.7,103.71,103.22,103.24,49572.0,100.6545,100.6642,100.1886,100.208,49572.0
2021-03-16 11:30:00,103.25,103.27,102.85,103.27,33467.0,100.2177,100.2371,99.8294,100.2371,33467.0
2021-03-16 12:00:00,103.27,103.44,103.23,103.42,25766.0,100.2371,100.4021,100.1983,100.3827,25766.0
2021-03-16 12:30:00,103.42,103.57,103.32,103.52,20103.0,100.3827,100.5283,100.2856,100.4798,20103.0
2021-03-16 13:00:00,103.54,103.64,103.43,103.64,26771.0,100.4992,100.5962,100.3924,100.5962,26771.0
2021-03-16 13:30:00,103.64,103.64,103.34,103.37,34351.0,100.5962,100.5962,100.305,100.3342,34351.0
2021-03-16 14:00:00,103.36,103.64,103.31,103.57,43589.0,100.3244,100.5962,100.2759,100.5283,43589.0
2021-03-16 14:30:00,103.55,103.78,103.55,103.67,33981.0,100.5089,100.7321,100.5089,100.6253,33981.0
2021-03-16 15:00:00,103.65,103.9,103.52,103.85,39174.0,100.6059,100.8486,100.4798,100.8001,39174.0
2021-03-16 15:30:00,103.86,104.2,103.85,103.98,112981.0,100.8098,101.1398,100.8001,100.9262,112981.0
2021-03-17 09:30:00,103.87,103.87,102.85,102.86,35625.0,100.8195,100.8195,99.8294,99.8391,35625.0
2021-03-17 10:00:00,102.83,103.01,102.57,102.84,21202.0,99.81,99.9847,99.5577,99.8197,21202.0
2021-03-17 10:30:00,102.86,102.88,102.56,102.67,25029.0,99.8391,99.8585,99.5479,99.6547,25029.0
2021-03-17 11:00:00,102.69,103.03,102.65,103.01,16641.0,99.6741,100.0041,99.6353,99.9847,16641.0
2021-03-17 11:30:00,102.99,103.14,102.81,103.08,15783.0,99.9653,100.1109,99.7906,100.0527,15783.0
2021-03-17 12:00:00,103.03,103.09,102.84,102.87,21617.0,100.0041,100.0624,99.8197,99.8488,21617.0
2021-03-17 12:30:00,102.85,102.85,102.52,102.54,20364.0,99.8294,99.8294,99.5091,99.5285,20364.0
2021-03-17 13:00:00,102.56,102.56,102.38,102.45,11173.0,99.5479,99.5479,99.3732,99.4412,11173.0
2021-03-17 13:30:00,102.46,102.64,102.3,102.33,13289.0,99.4509,99.6256,99.2956,99.3247,13289.0
2021-03-17 14:00:00,102.35,102.89,102.16,102.21,24185.0,99.3441,99.8683,99.1597,99.2082,24185.0
2021-03-17 14:30:00,102.18,102.58,102.16,102.36,30127.0,99.1791,99.5674,99.1597,99.3538,30127.0
2021-03-17 15:00:00,102.33,102.38,101.91,102.24,42862.0,99.3247,99.3732,98.917,99.2373,42862.0
2021-03-17 15:30:00,102.23,102.47,101.89,101.92,145020.0,99.2276,99.4606,98.8976,98.9267,145020.0
2021-03-18 09:30:00,102.01,102.48,101.49,102.15,53778.0,99.0141,99.4703,98.5094,99.15,53778.0
2021-03-18 10:00:00,102.11,102.43,102.04,102.12,55208.0,99.1112,99.4218,99.0432,99.1209,55208.0
2021-03-18 10:30:00,102.11,102.35,102.01,102.25,61264.0,99.1112,99.3441,99.0141,99.247,61264.0
2021-03-18 11:00:00,102.31,102.63,102.31,102.62,39649.0,99.3053,99.6159,99.3053,99.6062,39649.0
2021-03-18 11:30:00,102.63,102.93,102.59,102.93,18454.0,99.6159,99.9071,99.5771,99.9071,18454.0
2021-03-18 12:00:00,102.95,103.21,102.9,103.02,37521.0,99.9265,100.1789,99.878,99.9944,37521.0
2021-03-18 12:30:00,103.0,103.21,102.98,103.07,20225.0,99.975,100.1789,99.9556,100.043,20225.0
2021-03-18 13:00:00,103.09,103.29,102.95,103.24,25323.0,100.0624,100.2565,99.9265,100.208,25323.0
2021-03-18 13:30:00,103.25,103.32,103.18,103.24,27819.0,100.2177,100.2856,100.1497,100.208,27819.0
2021-03-18 14:00:00,103.25,103.39,103.2,103.38,54520.0,100.2177,100.3536,100.1691,100.3439,54520.0
2021-03-18 14:30:00,103.3,103.61,103.16,103.55,56325.0,100.2662,100.5671,100.1303,100.5089,56325.0
2021-03-18 15:00:00,103.48,103.77,103.44,103.73,34813.0,100.4409,100.7224,100.4021,100.6836,34813.0
2021-03-18 15:30:00,103.74,103.85,103.45,103.73,213395.0,100.6933,100.8001,100.4118,100.6836,213395.0
2021-03-19 09:30:00,104.11,104.35,102.92,103.29,57977.0,101.0524,101.2854,99.8974,100.2565,57977.0
2021-03-19 10:00:00,103.27,103.49,103.12,103.45,51798.0,100.2371,100.4506,100.0915,100.4118,51798.0
2021-03-19 10:30:00,103.42,103.54,102.96,103.34,181394.0,100.3827,100.4992,99.9362,100.305,181394.0
2021-03-19 11:00:00,103.35,103.56,103.14,103.28,18948.0,100.3147,100.5186,100.1109,100.2468,18948.0
2021-03-19 11:30:00,103.29,103.76,103.22,103.66,12903.0,100.2565,100.7127,100.1886,100.6156,12903.0
2021-03-19 12:00:00,103.64,103.71,103.5,103.55,22287.0,100.5962,100.6642,100.4603,100.5089,22287.0
2021-03-19 12:30:00,103.56,103.67,103.48,103.63,14589.0,100.5186,100.6253,100.4409,100.5865,14589.0
2021-03-19 13:00:00,103.64,103.7,103.53,103.62,12308.0,100.5962,100.6545,100.4895,100.5768,12308.0
2021-03-19 13:30:00,103.61,103.65,103.42,103.43,17374.0,100.5671,100.6059,100.3827,100.3924,17374.0
2021-03-19 14:00:00,103.44,103.63,103.42,103.58,24935.0,100.4021,100.5865,100.3827,100.538,24935.0
2021-03-19 14:30:00,103.57,103.68,103.37,103.68,52136.0,100.5283,100.6351,100.3342,100.6351,52136.0
2021-03-19 15:00:00,103.67,103.69,103.39,103.5,51555.0,100.6253,100.6448,100.3536,100.4603,51555.0
2021-03-19 15:30:00,103.51,103.55,102.86,102.87,207594.0,100.47,100.5089,99.8391,99.8488,207594.0
2021-03-22 09:30:00,103.4,103.4,102.37,103.03,127004.0,100.3633,100.3633,99.3635,100.0041,127004.0
2021-03-22 10:00:00,103.02,103.27,102.74,103.18,72844.0,99.9944,100.2371,99.7227,100.1497,72844.0
2021-03-22 10:30:00,103.19,103.31,103.0,103.18,35065.0,100.1594,100.2759,99.975,100.1497,35065.0
2021-03-22 11:00:00,103.19,103.35,103.05,103.12,55250.0,100.1594,100.3147,100.0236,100.0915,55250.0
2021-03-22 11:30:00,103.12,103.29,103.08,103.15,84261.0,100.0915,100.2565,100.0527,100.1206,84261.0
2021-03-22 12:00:00,103.16,103.31,103.03,103.19,39130.0,100.1303,100.2759,100.0041,100.1594,39130.0
2021-03-22 12:30:00,103.2,103.44,103.09,103.44,20619.0,100.1691,100.4021,100.0624,100.4021,20619.0
2021-03-22 13:00:00,103.45,103.45,103.24,103.37,12724.0,100.4118,100.4118,100.208,100.3342,12724.0
2021-03-22 13:30:00,103.39,103.52,103.31,103.31,15511.0,100.3536,100.4798,100.2759,100.2759,15511.0
2021-03-22 14:00:00,103.33,103.38,103.15,103.2,16720.0,100.2953,100.3439,100.1206,100.1691,16720.0
2021-03-22 14:30:00,103.21,103.47,103.21,103.33,19005.0,100.1789,100.4312,100.1789,100.2953,19005.0
2021-03-22 15:00:00,103.36,103.66,103.36,103.54,18295.0,100.3244,100.6156,100.3244,100.4992,18295.0
2021-03-22 15:30:00,103.53,103.7,103.45,103.5,79486.0,100.4895,100.6545,100.4118,100.4603,79486.0
2021-03-23 09:30:00,103.63,103.83,103.23,103.83,47598.0,100.5865,100.7806,100.1983,100.7806,47598.0
2021-03-23 10:00:00,103.81,104.14,103.67,104.12,18788.0,100.7612,101.0815,100.6253,101.0621,18788.0
2021-03-23 10:30:00,104.23,104.32,103.93,104.02,25227.0,101.1689,101.2563,100.8777,100.9651,25227.0
2021-03-23 11:00:00,104.03,104.2,103.96,104.2,14819.0,100.9748,101.1398,100.9068,101.1398,14819.0
2021-03-23 11:30:00,104.23,104.35,104.13,104.35,23125.0,101.1689,101.2854,101.0718,101.2854,23125.0
2021-03-23 12:00:00,104.29,104.42,104.2,104.24,25425.0,101.2271,101.3533,101.1398,101.1786,25425.0
2021-03-23 12:30:00,104.24,104.32,104.15,104.32,29570.0,101.1786,101.2563,101.0912,101.2563,29570.0
2021-03-23 13:00:00,104.32,104.84,104.32,104.81,26104.0,101.2563,101.761,101.2563,101.7319,26104.0
2021-03-23 13:30:00,104.83,104.99,104.71,104.74,49647.0,101.7513,101.9066,101.6348,101.6639,49647.0
2021-03-23 14:00:00,104.76,104.82,104.57,104.75,24241.0,101.6833,101.7416,101.4989,101.6736,24241.0
2021-03-23 14:30:00,104.76,105.1,104.74,104.94,45696.0,101.6833,102.0133,101.6639,101.858,45696.0
2021-03-23 15:00:00,104.93,105.07,104.49,104.62,45204.0,101.8483,101.9842,101.4213,101.5474,45204.0
2021-03-23 15:30:00,104.61,104.85,104.47,104.64,170457.0,101.5377,101.7707,101.4019,101.5669,170457.0
2021-03-24 09:30:00,104.47,105.13,103.77,104.92,131172.0,101.4019,102.0425,100.7224,101.8386,131172.0
2021-03-24 10:00:00,104.94,104.94,104.21,104.57,44860.0,101.858,101.858,101.1495,101.4989,44860.0
2021-03-24 10:30:00,104.56,105.21,104.5,105.21,51040.0,101.4892,102.1201,101.431,102.1201,51040.0
2021-03-24 11:00:00,105.25,105.45,105.22,105.28,25840.0,102.1589,102.3531,102.1298,102.1881,25840.0
2021-03-24 11:30:00,105.3,105.76,105.21,105.62,34424.0,102.2075,102.654,102.1201,102.5181,34424.0
2021-03-24 12:00:00,105.63,105.71,105.43,105.55,38182.0,102.5278,102.6054,102.3337,102.4501,38182.0
2021-03-24 12:30:00,105.57,105.94,105.53,105.73,20068.0,102.4695,102.8287,102.4307,102.6248,20068.0
2021-03-24 13:00:00,105.74,105.83,105.61,105.81,16218.0,102.6346,102.7219,102.5084,102.7025,16218.0
2021-03-24 13:30:00,105.81,105.81,105.4,105.72,38313.0,102.7025,102.7025,102.3045,102.6151,38313.0
2021-03-24 14:00:00,105.71,105.98,105.7,105.8,38401.0,102.6054,102.8675,102.5957,102.6928,38401.0
2021-03-24 14:30:00,105.77,106.0,105.71,105.92,39360.0,102.6637,102.8869,102.6054,102.8093,39360.0
2021-03-24 15:00:00,105.91,106.28,105.87,106.09,52321.0,102.7996,103.1587,102.7607,102.9743,52321.0
2021-03-24 15:30:00,106.09,106.19,105.75,105.75,159546.0,102.9743,103.0713,102.6443,102.6443,159546.0
2021-03-25 09:30:00,105.74,106.15,105.26,105.41,102913.0,102.6346,103.0325,102.1686,102.3142,102913.0
2021-03-25 10:00:00,105.4,105.55,105.13,105.53,298821.0,102.3045,102.4501,102.0425,102.4307,298821.0
2021-03-25 10:30:00,105.53,105.93,105.53,105.67,74499.0,102.4307,102.819,102.4307,102.5666,74499.0
2021-03-25 11:00:00,105.66,105.78,105.41,105.48,35167.0,102.5569,102.6734,102.3142,102.3822,35167.0
2021-03-25 11:30:00,105.5,105.81,105.5,105.76,126679.0,102.4016,102.7025,102.4016,102.654,126679.0
2021-03-25 12:00:00,105.76,105.83,105.5,105.71,44024.0,102.654,102.7219,102.4016,102.6054,44024.0
2021-03-25 12:30:00,105.78,105.79,105.38,105.45,50017.0,102.6734,102.6831,102.2851,102.3531,50017.0
2021-03-25 13:00:00,105.46,105.74,105.44,105.74,27397.0,102.3628,102.6346,102.3434,102.6346,27397.0
2021-03-25 13:30:00,105.7,106.11,105.62,105.67,37953.0,102.5957,102.9937,102.5181,102.5666,37953.0
2021-03-25 14:00:00,105.7,105.71,105.33,105.38,39127.0,102.5957,102.6054,102.2366,102.2851,39127.0
2021-03-25 14:30:00,105.36,105.51,105.23,105.42,38600.0,102.2657,102.4113,102.1395,102.324,38600.0
2021-03-25 15:00:00,105.4,105.77,105.4,105.62,88677.0,102.3045,102.6637,102.3045,102.5181,88677.0
2021-03-25 15:30:00,105.61,105.65,105.3,105.4,158672.0,102.5084,102.5472,102.2075,102.3045,158672.0
2021-03-26 09:30:00,105.38,105.97,105.16,105.58,76710.0,102.2851,102.8578,102.0716,102.4793,76710.0
2021-03-26 10:00:00,105.58,105.92,105.44,105.81,64091.0,102.4793,102.8093,102.3434,102.7025,64091.0
2021-03-26 10:30:00,105.79,106.51,105.77,106.41,35456.0,102.6831,103.3819,102.6637,103.2849,35456.0
2021-03-26 11:00:00,106.39,106.47,105.98,106.15,117420.0,103.2655,103.3431,102.8675,103.0325,117420.0
2021-03-26 11:30:00,106.19,106.38,105.96,106.27,42392.0,103.0713,103.2558,102.8481,103.149,42392.0
2021-03-26 12:00:00,106.29,106.39,106.13,106.28,37082.0,103.1684,103.2655,103.0131,103.1587,37082.0
2021-03-26 12:30:00,106.28,106.62,106.19,106.48,39222.0,103.1587,103.4887,103.0713,103.3528,39222.0
2021-03-26 13:00:00,106.48,106.75,106.42,106.68,36893.0,103.3528,103.6149,103.2946,103.5469,36893.0
2021-03-26 13:30:00,106.67,106.72,106.46,106.7,27630.0,103.5372,103.5858,103.3334,103.5664,27630.0
2021-03-26 14:00:00,106.72,107.07,106.72,106.92,57059.0,103.5858,103.9255,103.5858,103.7799,57059.0
2021-03-26 14:30:00,106.92,107.11,106.33,106.52,113674.0,103.7799,103.9643,103.2072,103.3916,113674.0
2021-03-26 15:00:00,106.54,106.89,106.54,106.73,72397.0,103.4111,103.7508,103.4111,103.5955,72397.0
2021-03-26 15:30:00,106.71,106.78,106.49,106.49,321985.0,103.5761,103.644,103.3625,103.3625,321985.0
2021-03-29 09:30:00,106.51,107.92,106.42,107.82,106388.0,103.3819,104.7505,103.2946,104.6535,106388.0
2021-03-29 10:00:00,107.87,108.31,107.74,107.78,74016.0,104.702,105.1291,104.5758,104.6146,74016.0
2021-03-29 10:30:00,107.78,107.8,107.29,107.51,43951.0,104.6146,104.6341,104.139,104.3526,43951.0
2021-03-29 11:00:00,107.46,107.87,107.3,107.83,40850.0,104.304,104.702,104.1487,104.6632,40850.0
2021-03-29 11:30:00,107.9,108.05,107.81,108.0,58690.0,104.7311,104.8767,104.6438,104.8282,58690.0
2021-03-29 12:00:00,108.01,108.1,107.73,107.96,32325.0,104.8379,104.9252,104.5661,104.7894,32325.0
2021-03-29 12:30:00,107.93,108.23,107.88,108.16,29715.0,104.7602,105.0514,104.7117,104.9835,29715.0
2021-03-29 13:00:00,108.17,108.19,107.88,107.9,40518.0,104.9932,105.0126,104.7117,104.7311,40518.0
2021-03-29 13:30:00,107.9,108.02,107.82,107.95,38086.0,104.7311,104.8476,104.6535,104.7796,38086.0
2021-03-29 14:00:00,108.0,108.24,107.94,108.23,42070.0,104.8282,105.0611,104.7699,105.0514,42070.0
2021-03-29 14:30:00,108.21,108.35,108.05,108.11,88027.0,105.032,105.1679,104.8767,104.9349,88027.0
2021-03-29 15:00:00,108.12,108.36,107.98,108.33,123929.0,104.9447,105.1776,104.8088,105.1485,123929.0
2021-03-29 15:30:00,108.33,108.33,108.06,108.16,198365.0,105.1485,105.1485,104.8864,104.9835,198365.0
2021-03-30 09:30:00,107.86,108.08,107.25,107.26,41119.0,104.6923,104.9058,104.1002,104.1099,41119.0
2021-03-30 10:00:00,107.32,107.72,107.22,107.72,56391.0,104.1681,104.5564,104.0711,104.5564,56391.0
2021-03-30 10:30:00,107.72,108.03,107.49,107.49,62229.0,104.5564,104.8573,104.3332,104.3332,62229.0
2021-03-30 11:00:00,107.44,107.62,107.29,107.48,34489.0,104.2846,104.4593,104.139,104.3235,34489.0
2021-03-30 11:30:00,107.46,107.68,107.3,107.57,21791.0,104.304,104.5176,104.1487,104.4108,21791.0
2021-03-30 12:00:00,107.59,107.69,107.32,107.54,29545.0,104.4302,104.5273,104.1681,104.3817,29545.0
2021-03-30 12:30:00,107.53,107.63,107.37,107.52,13825.0,104.372,104.469,104.2167,104.3623,13825.0
2021-03-30 13:00:00,107.51,107.72,107.44,107.64,20414.0,104.3526,104.5564,104.2846,104.4788,20414.0
2021-03-30 13:30:00,107.64,107.88,107.59,107.85,18269.0,104.4788,104.7117,104.4302,104.6826,18269.0
2021-03-30 14:00:00,107.84,108.0,107.75,107.9,25850.0,104.6729,104.8282,104.5855,104.7311,25850.0
2021-03-30 14:30:00,107.89,108.0,107.75,107.94,27206.0,104.7214,104.8282,104.5855,104.7699,27206.0
2021-03-30 15:00:00,107.95,107.99,107.62,107.72,35112.0,104.7796,104.8185,104.4593,104.5564,35112.0
2021-03-30 15:30:00,107.73,107.79,107.53,107.78,120186.0,104.5661,104.6243,104.372,104.6146,120186.0
2021-03-31 09:30:00,107.65,108.0,107.35,107.41,66299.0,104.4885,104.8282,104.1973,104.2555,66299.0
2021-03-31 10:00:00,107.38,107.74,107.35,107.51,28323.0,104.2264,104.5758,104.1973,104.3526,28323.0
2021-03-31 10:30:00,107.51,107.89,107.46,107.78,24765.0,104.3526,104.7214,104.304,104.6146,24765.0
2021-03-31 11:00:00,107.8,107.8,107.39,107.51,22501.0,104.6341,104.6341,104.2361,104.3526,22501.0
2021-03-31 11:30:00,107.52,107.76,107.38,107.59,31214.0,104.3623,104.5952,104.2264,104.4302,31214.0
2021-03-31 12:00:00,107.61,107.77,107.59,107.68,27469.0,104.4496,104.6049,104.4302,104.5176,27469.0
2021-03-31 12:30:00,107.64,107.88,107.64,107.82,17453.0,104.4788,104.7117,104.4788,104.6535,17453.0
2021-03-31 13:00:00,107.85,107.99,107.85,107.99,12674.0,104.6826,104.8185,104.6826,104.8185,12674.0
2021-03-31 13:30:00,107.97,108.11,107.87,108.07,32601.0,104.7991,104.9349,104.702,104.8961,32601.0
2021-03-31 14:00:00,108.05,108.15,108.01,108.08,35905.0,104.8767,104.9738,104.8379,104.9058,35905.0
2021-03-31 14:30:00,108.09,108.18,108.01,108.02,51696.0,104.9155,105.0029,104.8379,104.8476,51696.0
2021-03-31 15:00:00,108.02,108.16,107.89,108.12,105354.0,104.8476,104.9835,104.7214,104.9447,105354.0
2021-03-31 15:30:00,108.12,108.22,107.87,107.98,181258.0,104.9447,105.0417,104.702,104.8088,181258.0
2021-04-01 09:30:00,108.29,108.75,107.9,108.54,95544.0,105.1097,105.5562,104.7311,105.3523,95544.0
2021-04-01 10:00:00,108.58,108.91,108.58,108.74,30762.0,105.3911,105.7115,105.3911,105.5464,30762.0
2021-04-01 10:30:00,108.77,108.81,108.52,108.75,26145.0,105.5756,105.6144,105.3329,105.5562,26145.0
2021-04-01 11:00:00,108.75,108.97,108.69,108.87,34232.0,105.5562,105.7697,105.4979,105.6726,34232.0
2021-04-01 11:30:00,108.88,109.2,108.76,109.07,53786.0,105.6823,105.9929,105.5659,105.8668,53786.0
2021-04-01 12:00:00,109.09,109.27,109.0,109.04,17910.0,105.8862,106.0609,105.7988,105.8376,17910.0
2021-04-01 12:30:00,109.03,109.25,109.03,109.23,21977.0,105.8279,106.0415,105.8279,106.0221,21977.0
2021-04-01 13:00:00,109.25,109.43,109.23,109.41,55668.0,106.0415,106.2162,106.0221,106.1968,55668.0
2021-04-01 13:30:00,109.39,109.56,109.36,109.55,68970.0,106.1774,106.3424,106.1482,106.3327,68970.0
2021-04-01 14:00:00,109.56,109.69,109.39,109.41,32647.0,106.3424,106.4685,106.1774,106.1968,32647.0
2021-04-01 14:30:00,109.41,109.47,109.19,109.4,50503.0,106.1968,106.255,105.9832,106.1871,50503.0
2021-04-01 15:00:00,109.41,109.54,109.34,109.46,54998.0,106.1968,106.323,106.1288,106.2453,54998.0
2021-04-01 15:30:00,109.45,109.53,109.23,109.38,112431.0,106.2356,106.3132,106.0221,106.1676,112431.0
2021-04-05 09:30:00,109.64,110.25,109.61,110.16,52823.0,106.42,107.0121,106.3909,106.9247,52823.0
2021-04-05 10:00:00,110.12,110.23,109.79,110.06,39291.0,106.8859,106.9927,106.5656,106.8277,39291.0
2021-04-05 10:30:00,110.06,110.19,109.96,110.12,19915.0,106.8277,106.9539,106.7306,106.8859,19915.0
2021-04-05 11:00:00,110.12,110.16,109.95,109.95,16066.0,106.8859,106.9247,106.7209,106.7209,16066.0
2021-04-05 11:30:00,109.96,110.21,109.86,110.15,19015.0,106.7306,106.9733,106.6336,106.915,19015.0
2021-04-05 12:00:00,110.18,110.46,110.17,110.43,26861.0,106.9442,107.2159,106.9344,107.1868,26861.0
2021-04-05 12:30:00,110.4,110.59,110.36,110.49,20609.0,107.1577,107.3421,107.1189,107.2451,20609.0
2021-04-05 13:00:00,110.48,110.48,110.13,110.2,24649.0,107.2353,107.2353,106.8956,106.9636,24649.0
2021-04-05 13:30:00,110.27,110.27,110.04,110.17,32963.0,107.0315,107.0315,106.8083,106.9344,32963.0
2021-04-05 14:00:00,110.16,110.22,110.08,110.21,29017.0,106.9247,106.983,106.8471,106.9733,29017.0
2021-04-05 14:30:00,110.23,110.29,110.15,110.2,31726.0,106.9927,107.0509,106.915,106.9636,31726.0
2021-04-05 15:00:00,110.2,110.21,109.97,110.18,63333.0,106.9636,106.9733,106.7403,106.9442,63333.0
2021-04-05 15:30:00,110.18,110.33,110.12,110.31,103949.0,106.9442,107.0897,106.8859,107.0703,103949.0
2021-04-06 09:30:00,110.11,110.53,109.82,110.36,58092.0,106.8762,107.2839,106.5947,107.1189,58092.0
2021-04-06 10:00:00,110.39,111.11,110.37,110.99,30536.0,107.148,107.8468,107.1286,107.7304,30536.0
2021-04-06 10:30:00,110.99,111.03,110.65,110.68,21165.0,107.7304,107.7692,107.4004,107.4295,21165.0
2021-04-06 11:00:00,110.68,110.87,110.57,110.79,23320.0,107.4295,107.6139,107.3227,107.5362,23320.0
2021-04-06 11:30:00,110.79,110.85,110.69,110.8,30587.0,107.5362,107.5945,107.4392,107.5459,30587.0
2021-04-06 12:00:00,110.8,110.98,110.72,110.93,25185.0,107.5459,107.7207,107.4683,107.6721,25185.0
2021-04-06 12:30:00,110.93,110.94,110.61,110.69,26315.0,107.6721,107.6818,107.3615,107.4392,26315.0
2021-04-06 13:00:00,110.71,110.98,110.7,110.97,27846.0,107.4586,107.7207,107.4489,107.711,27846.0
2021-04-06 13:30:00,110.97,111.05,110.84,110.87,25784.0,107.711,107.7886,107.5848,107.6139,25784.0
2021-04-06 14:00:00,110.86,110.86,110.66,110.79,34550.0,107.6042,107.6042,107.4101,107.5362,34550.0
2021-04-06 14:30:00,110.79,111.12,110.79,111.09,44669.0,107.5362,107.8565,107.5362,107.8274,44669.0
2021-04-06 15:00:00,111.09,111.11,110.96,111.03,45173.0,107.8274,107.8468,107.7012,107.7692,45173.0
2021-04-06 15:30:00,111.03,111.1,110.89,110.92,134082.0,107.7692,107.8371,107.6333,107.6624,134082.0
2021-04-07 09:30:00,111.97,112.13,111.45,111.51,106670.0,108.6816,108.8369,108.1769,108.2351,106670.0
2021-04-07 10:00:00,111.46,111.78,111.25,111.47,37348.0,108.1866,108.4972,107.9827,108.1963,37348.0
2021-04-07 10:30:00,111.45,111.53,111.32,111.38,34110.0,108.1769,108.2545,108.0507,108.1089,34110.0
2021-04-07 11:00:00,111.38,111.46,111.25,111.25,56220.0,108.1089,108.1866,107.9827,107.9827,56220.0
2021-04-07 11:30:00,111.25,111.66,111.19,111.65,53645.0,107.9827,108.3807,107.9245,108.371,53645.0
2021-04-07 12:00:00,111.68,111.88,111.68,111.82,39420.0,108.4001,108.5942,108.4001,108.536,39420.0
2021-04-07 12:30:00,111.8,111.8,111.58,111.7,53068.0,108.5166,108.5166,108.303,108.4195,53068.0
2021-04-07 13:00:00,111.7,111.93,111.68,111.9,33707.0,108.4195,108.6428,108.4001,108.6136,33707.0
2021-04-07 13:30:00,111.9,112.07,111.86,112.07,43978.0,108.6136,108.7786,108.5748,108.7786,43978.0
2021-04-07 14:00:00,112.1,112.14,111.85,111.89,36333.0,108.8078,108.8466,108.5651,108.6039,36333.0
2021-04-07 14:30:00,111.89,111.97,111.82,111.9,43381.0,108.6039,108.6816,108.536,108.6136,43381.0
2021-04-07 15:00:00,111.92,112.14,111.91,112.14,80912.0,108.6331,108.8466,108.6233,108.8466,80912.0
2021-04-07 15:30:00,112.14,112.39,112.09,112.38,162257.0,108.8466,109.0893,108.7981,109.0795,162257.0
2021-04-08 09:30:00,112.31,113.08,112.31,112.66,71809.0,109.0116,109.759,109.0116,109.3513,71809.0
2021-04-08 10:00:00,112.7,113.15,112.59,113.15,53948.0,109.3901,109.8269,109.2834,109.8269,53948.0
2021-04-08 10:30:00,113.15,113.19,112.88,113.0,51578.0,109.8269,109.8658,109.5649,109.6813,51578.0
2021-04-08 11:00:00,113.0,113.08,112.88,113.06,80782.0,109.6813,109.759,109.5649,109.7396,80782.0
2021-04-08 11:30:00,113.06,113.07,112.73,112.95,38926.0,109.7396,109.7493,109.4193,109.6328,38926.0
2021-04-08 12:00:00,112.97,113.12,112.94,113.11,39813.0,109.6522,109.7978,109.6231,109.7881,39813.0
2021-04-08 12:30:00,113.12,113.25,113.05,113.1,30245.0,109.7978,109.924,109.7299,109.7784,30245.0
2021-04-08 13:00:00,113.12,113.3,113.1,113.26,20368.0,109.7978,109.9725,109.7784,109.9337,20368.0
2021-04-08 13:30:00,113.25,113.31,113.15,113.2,37543.0,109.924,109.9822,109.8269,109.8755,37543.0
2021-04-08 14:00:00,113.19,113.31,113.11,113.29,36823.0,109.8658,109.9822,109.7881,109.9628,36823.0
2021-04-08 14:30:00,113.3,113.35,113.19,113.27,37085.0,109.9725,110.0211,109.8658,109.9434,37085.0
2021-04-08 15:00:00,113.27,113.4,113.19,113.39,68131.0,109.9434,110.0696,109.8658,110.0599,68131.0
2021-04-08 15:30:00,113.4,113.73,113.39,113.57,221928.0,110.0696,110.3899,110.0599,110.2346,221928.0
2021-04-09 09:30:00,114.17,114.45,113.87,114.2,129066.0,110.817,111.0888,110.5258,110.8461,129066.0
2021-04-09 10:00:00,114.22,114.54,114.22,114.46,62964.0,110.8655,111.1761,110.8655,111.0985,62964.0
2021-04-09 10:30:00,114.44,114.45,113.98,114.06,54102.0,111.079,111.0888,110.6326,110.7102,54102.0
2021-04-09 11:00:00,114.09,114.41,114.05,114.33,46915.0,110.7393,111.0499,110.7005,110.9723,46915.0
2021-04-09 11:30:00,114.38,114.58,114.22,114.33,54387.0,111.0208,111.2149,110.8655,110.9723,54387.0
2021-04-09 12:00:00,114.33,114.57,114.32,114.52,46512.0,110.9723,111.2052,110.9626,111.1567,46512.0
2021-04-09 12:30:00,114.51,114.58,114.4,114.55,68081.0,111.147,111.2149,111.0402,111.1858,68081.0
2021-04-09 13:00:00,114.56,114.56,114.3,114.34,70108.0,111.1955,111.1955,110.9432,110.982,70108.0
2021-04-09 13:30:00,114.34,114.34,113.85,113.96,86399.0,110.982,110.982,110.5064,110.6131,86399.0
2021-04-09 14:00:00,114.0,114.21,113.93,114.1,61339.0,110.652,110.8558,110.584,110.749,61339.0
2021-04-09 14:30:00,114.12,114.14,113.99,114.06,49434.0,110.7684,110.7879,110.6423,110.7102,49434.0
2021-04-09 15:00:00,114.06,114.47,114.04,114.44,62211.0,110.7102,111.1082,110.6908,111.079,62211.0
2021-04-09 15:30:00,114.45,114.71,114.36,114.47,174810.0,111.0888,111.3411,111.0014,111.1082,174810.0
2021-04-12 09:30:00,114.53,115.13,114.35,114.83,83407.0,111.1664,111.7488,110.9917,111.4576,83407.0
2021-04-12 10:00:00,114.83,114.89,114.53,114.53,47270.0,111.4576,111.5158,111.1664,111.1664,47270.0
2021-04-12 10:30:00,114.52,114.52,114.24,114.26,53375.0,111.1567,111.1567,110.8849,110.9043,53375.0
2021-04-12 11:00:00,114.28,114.45,114.2,114.41,32845.0,110.9237,111.0888,110.8461,111.0499,32845.0
2021-04-12 11:30:00,114.41,114.63,114.39,114.47,36070.0,111.0499,111.2635,111.0305,111.1082,36070.0
2021-04-12 12:00:00,114.48,114.65,114.4,114.63,23825.0,111.1179,111.2829,111.0402,111.2635,23825.0
2021-04-12 12:30:00,114.66,114.78,114.61,114.66,17521.0,111.2926,111.4091,111.2441,111.2926,17521.0
2021-04-12 13:00:00,114.65,114.7,114.61,114.63,13429.0,111.2829,111.3314,111.2441,111.2635,13429.0
2021-04-12 13:30:00,114.65,114.81,114.65,114.68,29029.0,111.2829,111.4382,111.2829,111.312,29029.0
2021-04-12 14:00:00,114.71,114.83,114.57,114.81,25373.0,111.3411,111.4576,111.2052,111.4382,25373.0
2021-04-12 14:30:00,114.8,114.91,114.72,114.9,39553.0,111.4285,111.5352,111.3508,111.5255,39553.0
2021-04-12 15:00:00,114.88,114.94,114.55,114.63,62000.0,111.5061,111.5644,111.1858,111.2635,62000.0
2021-04-12 15:30:00,114.63,114.75,114.54,114.54,136123.0,111.2635,111.3799,111.1761,111.1761,136123.0
2021-04-13 09:30:00,114.72,114.76,113.66,114.71,68477.0,111.3508,111.3896,110.322,111.3411,68477.0
2021-04-13 10:00:00,114.76,115.03,114.6,114.76,53784.0,111.3896,111.6517,111.2343,111.3896,53784.0
2021-04-13 10:30:00,114.77,114.77,114.54,114.7,38236.0,111.3994,111.3994,111.1761,111.3314,38236.0
2021-04-13 11:00:00,114.67,114.78,114.57,114.77,18558.0,111.3023,111.4091,111.2052,111.3994,18558.0
2021-04-13 11:30:00,114.81,114.84,114.6,114.63,23951.0,111.4382,111.4673,111.2343,111.2635,23951.0
2021-04-13 12:00:00,114.66,114.72,114.59,114.69,33455.0,111.2926,111.3508,111.2246,111.3217,33455.0
2021-04-13 12:30:00,114.69,114.71,114.56,114.56,22818.0,111.3217,111.3411,111.1955,111.1955,22818.0
2021-04-13 13:00:00,114.57,114.82,114.5,114.79,41267.0,111.2052,111.4479,111.1373,111.4188,41267.0
2021-04-13 13:30:00,114.8,114.98,114.78,114.98,16231.0,111.4285,111.6032,111.4091,111.6032,16231.0
2021-04-13 14:00:00,114.98,115.14,114.93,115.1,32460.0,111.6032,111.7585,111.5547,111.7197,32460.0
2021-04-13 14:30:00,115.13,115.37,115.13,115.36,25326.0,111.7488,111.9817,111.7488,111.972,25326.0
2021-04-13 15:00:00,115.37,115.42,115.14,115.25,61155.0,111.9817,112.0303,111.7585,111.8653,61155.0
2021-04-13 15:30:00,115.24,115.3,114.8,114.8,185454.0,111.8555,111.9138,111.4285,111.4285,185454.0
2021-04-14 09:30:00,114.82,115.36,114.72,115.16,37824.0,111.4479,111.972,111.3508,111.7779,37824.0
2021-04-14 10:00:00,115.23,115.24,114.71,114.88,24120.0,111.8458,111.8555,111.3411,111.5061,24120.0
2021-04-14 10:30:00,114.9,114.9,114.48,114.5,29261.0,111.5255,111.5255,111.1179,111.1373,29261.0
2021-04-14 11:00:00,114.51,114.78,114.51,114.66,41360.0,111.147,111.4091,111.147,111.2926,41360.0
2021-04-14 11:30:00,114.67,114.68,114.29,114.31,27206.0,111.3023,111.312,110.9334,110.9529,27206.0
2021-04-14 12:00:00,114.29,114.53,114.24,114.29,36302.0,110.9334,111.1664,110.8849,110.9334,36302.0
2021-04-14 12:30:00,114.3,114.55,114.29,114.51,28480.0,110.9432,111.1858,110.9334,111.147,28480.0
2021-04-14 13:00:00,114.55,114.61,114.46,114.6,21605.0,111.1858,111.2441,111.0985,111.2343,21605.0
2021-04-14 13:30:00,114.61,114.63,114.29,114.29,21842.0,111.2441,111.2635,110.9334,110.9334,21842.0
2021-04-14 14:00:00,114.29,114.35,114.19,114.25,28836.0,110.9334,110.9917,110.8364,110.8946,28836.0
2021-04-14 14:30:00,114.25,114.25,114.08,114.13,26910.0,110.8946,110.8946,110.7296,110.7781,26910.0
2021-04-14 15:00:00,114.12,114.27,114.07,114.23,50212.0,110.7684,110.914,110.7199,110.8752,50212.0
2021-04-14 15:30:00,114.23,114.28,114.05,114.17,165170.0,110.8752,110.9237,110.7005,110.817,165170.0
2021-04-15 09:30:00,114.2,115.45,114.2,115.36,53936.0,110.8461,112.0594,110.8461,111.972,53936.0
2021-04-15 10:00:00,115.41,115.72,115.33,115.41,43741.0,112.0206,112.3215,111.9429,112.0206,43741.0
2021-04-15 10:30:00,115.43,115.55,115.29,115.31,33928.0,112.04,112.1564,111.9041,111.9235,33928.0
2021-04-15 11:00:00,115.32,115.51,115.32,115.43,36181.0,111.9332,112.1176,111.9332,112.04,36181.0
2021-04-15 11:30:00,115.42,115.42,115.17,115.24,21669.0,112.0303,112.0303,111.7876,111.8555,21669.0
2021-04-15 12:00:00,115.24,115.43,115.24,115.43,20548.0,111.8555,112.04,111.8555,112.04,20548.0
2021-04-15 12:30:00,115.45,115.6,115.35,115.59,13095.0,112.0594,112.205,111.9623,112.1953,13095.0
2021-04-15 13:00:00,115.59,115.66,115.5,115.59,16277.0,112.1953,112.2632,112.1079,112.1953,16277.0
2021-04-15 13:30:00,115.59,115.59,115.5,115.5,16518.0,112.1953,112.1953,112.1079,112.1079,16518.0
2021-04-15 14:00:00,115.51,115.68,115.48,115.64,25487.0,112.1176,112.2826,112.0885,112.2438,25487.0
2021-04-15 14:30:00,115.64,115.76,115.59,115.73,36907.0,112.2438,112.3603,112.1953,112.3312,36907.0
2021-04-15 15:00:00,115.71,115.84,115.65,115.75,51617.0,112.3117,112.4379,112.2535,112.3506,51617.0
2021-04-15 15:30:00,115.76,115.86,115.66,115.73,130003.0,112.3603,112.4573,112.2632,112.3312,130003.0
2021-04-16 09:30:00,115.71,116.12,115.47,116.03,70860.0,112.3117,112.7097,112.0788,112.6223,70860.0
2021-04-16 10:00:00,116.03,116.11,115.81,115.92,107509.0,112.6223,112.7,112.4088,112.5156,107509.0
2021-04-16 10:30:00,115.92,116.21,115.91,116.21,25052.0,112.5156,112.7971,112.5059,112.7971,25052.0
2021-04-16 11:00:00,116.23,116.36,116.2,116.29,17867.0,112.8165,112.9427,112.7874,112.8747,17867.0
2021-04-16 11:30:00,116.29,116.48,116.26,116.47,25971.0,112.8747,113.0591,112.8456,113.0494,25971.0
2021-04-16 12:00:00,116.47,116.52,116.33,116.34,28079.0,113.0494,113.098,112.9135,112.9232,28079.0
2021-04-16 12:30:00,116.34,116.43,116.32,116.38,15627.0,112.9232,113.0106,112.9038,112.9621,15627.0
2021-04-16 13:00:00,116.38,116.42,116.29,116.31,32809.0,112.9621,113.0009,112.8747,112.8941,32809.0
2021-04-16 13:30:00,116.32,116.33,116.21,116.28,23779.0,112.9038,112.9135,112.7971,112.865,23779.0
2021-04-16 14:00:00,116.28,116.42,116.28,116.39,16580.0,112.865,113.0009,112.865,112.9718,16580.0
2021-04-16 14:30:00,116.4,116.6,116.4,116.6,21750.0,112.9815,113.1756,112.9815,113.1756,21750.0
2021-04-16 15:00:00,116.6,116.8,116.59,116.79,38815.0,113.1756,113.3697,113.1659,113.36,38815.0
2021-04-16 15:30:00,116.79,116.99,116.71,116.75,181048.0,113.36,113.5542,113.2824,113.3212,181048.0
2021-04-19 09:30:00,116.58,117.13,116.34,116.53,41421.0,113.1562,113.69,112.9232,113.1077,41421.0
2021-04-19 10:00:00,116.53,117.02,116.51,116.8,20600.0,113.1077,113.5833,113.0883,113.3697,20600.0
2021-04-19 10:30:00,116.78,116.99,116.74,116.75,29405.0,113.3503,113.5542,113.3115,113.3212,29405.0
2021-04-19 11:00:00,116.77,116.77,116.52,116.57,22840.0,113.3406,113.3406,113.098,113.1465,22840.0
2021-04-19 11:30:00,116.6,116.6,116.16,116.28,26819.0,113.1756,113.1756,112.7485,112.865,26819.0
2021-04-19 12:00:00,116.27,116.49,116.27,116.35,25770.0,112.8553,113.0688,112.8553,112.933,25770.0
2021-04-19 12:30:00,116.39,116.5,116.33,116.48,23649.0,112.9718,113.0785,112.9135,113.0591,23649.0
2021-04-19 13:00:00,116.47,116.61,116.44,116.55,22554.0,113.0494,113.1853,113.0203,113.1271,22554.0
2021-04-19 13:30:00,116.55,116.67,116.52,116.63,18527.0,113.1271,113.2436,113.098,113.2047,18527.0
2021-04-19 14:00:00,116.63,116.7,116.55,116.59,22236.0,113.2047,113.2727,113.1271,113.1659,22236.0
2021-04-19 14:30:00,116.59,116.6,116.44,116.48,48801.0,113.1659,113.1756,113.0203,113.0591,48801.0
2021-04-19 15:00:00,116.48,116.57,116.12,116.21,69081.0,113.0591,113.1465,112.7097,112.7971,69081.0
2021-04-19 15:30:00,116.23,116.52,116.22,116.41,121368.0,112.8165,113.098,112.8068,112.9912,121368.0
2021-04-20 09:30:00,116.1,117.41,115.91,117.16,91909.0,112.6903,113.9618,112.5059,113.7192,91909.0
2021-04-20 10:00:00,117.2,117.27,116.98,117.19,94473.0,113.758,113.8259,113.5444,113.7483,94473.0
2021-04-20 10:30:00,117.18,117.23,116.91,117.13,65993.0,113.7386,113.7871,113.4765,113.69,65993.0
2021-04-20 11:00:00,117.13,117.19,116.78,117.0,64044.0,113.69,113.7483,113.3503,113.5639,64044.0
2021-04-20 11:30:00,117.05,117.08,116.54,116.58,38492.0,113.6124,113.6415,113.1174,113.1562,38492.0
2021-04-20 12:00:00,116.61,116.83,116.53,116.83,23619.0,113.1853,113.3989,113.1077,113.3989,23619.0
2021-04-20 12:30:00,116.82,116.82,116.55,116.74,20154.0,113.3891,113.3891,113.1271,113.3115,20154.0
2021-04-20 13:00:00,116.76,116.8,116.65,116.71,15637.0,113.3309,113.3697,113.2241,113.2824,15637.0
2021-04-20 13:30:00,116.71,116.71,116.56,116.61,16721.0,113.2824,113.2824,113.1368,113.1853,16721.0
2021-04-20 14:00:00,116.61,116.68,116.49,116.49,15732.0,113.1853,113.2533,113.0688,113.0688,15732.0
2021-04-20 14:30:00,116.49,116.7,116.45,116.66,23895.0,113.0688,113.2727,113.03,113.2338,23895.0
2021-04-20 15:00:00,116.68,116.85,116.65,116.83,38110.0,113.2533,113.4183,113.2241,113.3989,38110.0
2021-04-20 15:30:00,116.83,117.03,116.63,116.64,119464.0,113.3989,113.593,113.2047,113.2144,119464.0
2021-04-21 09:30:00,117.04,117.75,116.48,117.71,110602.0,113.6027,114.2918,113.0591,114.253,110602.0
2021-04-21 10:00:00,117.73,117.94,117.14,117.25,53937.0,114.2724,114.4763,113.6997,113.8065,53937.0
2021-04-21 10:30:00,117.26,117.31,117.03,117.12,20464.0,113.8162,113.8648,113.593,113.6803,20464.0
2021-04-21 11:00:00,117.16,117.32,117.06,117.22,15288.0,113.7192,113.8745,113.6221,113.7774,15288.0
2021-04-21 11:30:00,117.23,117.4,117.16,117.16,15565.0,113.7871,113.9521,113.7192,113.7192,15565.0
2021-04-21 12:00:00,117.18,117.2,116.97,116.99,13975.0,113.7386,113.758,113.5347,113.5542,13975.0
2021-04-21 12:30:00,116.98,117.05,116.84,117.04,17769.0,113.5444,113.6124,113.4086,113.6027,17769.0
2021-04-21 13:00:00,117.07,117.39,117.06,117.37,15007.0,113.6318,113.9424,113.6221,113.923,15007.0
2021-04-21 13:30:00,117.36,117.41,117.28,117.32,15417.0,113.9133,113.9618,113.8356,113.8745,15417.0
2021-04-21 14:00:00,117.33,117.41,117.2,117.24,21703.0,113.8842,113.9618,113.758,113.7968,21703.0
2021-04-21 14:30:00,117.21,117.4,117.16,117.3,33997.0,113.7677,113.9521,113.7192,113.855,33997.0
2021-04-21 15:00:00,117.32,117.36,117.13,117.28,31846.0,113.8745,113.9133,113.69,113.8356,31846.0
2021-04-21 15:30:00,117.3,117.4,116.99,116.99,78258.0,113.855,113.9521,113.5542,113.5542,78258.0
2021-04-22 09:30:00,117.0,117.29,116.21,117.29,67462.0,113.5639,113.8453,112.7971,113.8453,67462.0
2021-04-22 10:00:00,117.28,117.28,116.68,116.77,32468.0,113.8356,113.8356,113.2533,113.3406,32468.0
2021-04-22 10:30:00,116.8,117.06,116.77,116.97,22940.0,113.3697,113.6221,113.3406,113.5347,22940.0
2021-04-22 11:00:00,117.01,117.38,116.97,117.28,20905.0,113.5736,113.9327,113.5347,113.8356,20905.0
2021-04-22 11:30:00,117.27,117.58,117.24,117.51,18337.0,113.8259,114.1268,113.7968,114.0589,18337.0
2021-04-22 12:00:00,117.52,117.7,117.52,117.68,19879.0,114.0686,114.2433,114.0686,114.2239,19879.0
2021-04-22 12:30:00,117.71,117.8,117.58,117.63,14095.0,114.253,114.3404,114.1268,114.1754,14095.0
2021-04-22 13:00:00,117.63,117.63,117.05,117.4,19378.0,114.1754,114.1754,113.6124,113.9521,19378.0
2021-04-22 13:30:00,117.32,117.35,116.9,116.94,19853.0,113.8745,113.9036,113.4668,113.5056,19853.0
2021-04-22 14:00:00,116.93,117.27,116.86,117.27,24960.0,113.4959,113.8259,113.428,113.8259,24960.0
2021-04-22 14:30:00,117.24,117.27,117.06,117.11,26505.0,113.7968,113.8259,113.6221,113.6706,26505.0
2021-04-22 15:00:00,117.1,117.19,116.95,117.16,34418.0,113.6609,113.7483,113.5153,113.7192,34418.0
2021-04-22 15:30:00,117.16,117.37,117.03,117.03,107040.0,113.7192,113.923,113.593,113.593,107040.0
2021-04-23 09:30:00,117.24,117.76,117.1,117.42,36972.0,113.7968,114.3015,113.6609,113.9715,36972.0
2021-04-23 10:00:00,117.48,117.55,117.19,117.19,18113.0,114.0298,114.0977,113.7483,113.7483,18113.0
2021-04-23 10:30:00,117.19,117.91,117.19,117.91,21316.0,113.7483,114.4471,113.7483,114.4471,21316.0
2021-04-23 11:00:00,117.89,117.89,117.72,117.76,17411.0,114.4277,114.4277,114.2627,114.3015,17411.0
2021-04-23 11:30:00,117.8,117.91,117.57,117.61,16962.0,114.3404,114.4471,114.1171,114.1559,16962.0
2021-04-23 12:00:00,117.62,117.66,117.51,117.61,16063.0,114.1657,114.2045,114.0589,114.1559,16063.0
2021-04-23 12:30:00,117.6,117.79,117.57,117.75,18970.0,114.1462,114.3307,114.1171,114.2918,18970.0
2021-04-23 13:00:00,117.75,117.75,117.6,117.64,30755.0,114.2918,114.2918,114.1462,114.1851,30755.0
2021-04-23 13:30:00,117.66,117.74,117.56,117.68,14233.0,114.2045,114.2821,114.1074,114.2239,14233.0
2021-04-23 14:00:00,117.69,117.84,117.66,117.84,28511.0,114.2336,114.3792,114.2045,114.3792,28511.0
2021-04-23 14:30:00,117.86,117.9,117.66,117.67,44028.0,114.3986,114.4374,114.2045,114.2142,44028.0
2021-04-23 15:00:00,117.68,117.88,117.6,117.86,27536.0,114.2239,114.418,114.1462,114.3986,27536.0
2021-04-23 15:30:00,117.86,118.01,117.79,117.96,93602.0,114.3986,114.5442,114.3307,114.4957,93602.0
2021-04-26 09:30:00,118.79,118.79,117.33,117.45,51223.0,115.3013,115.3013,113.8842,114.0006,51223.0
2021-04-26 10:00:00,117.44,117.61,117.29,117.34,21173.0,113.9909,114.1559,113.8453,113.8939,21173.0
2021-04-26 10:30:00,117.34,117.51,117.19,117.31,17500.0,113.8939,114.0589,113.7483,113.8648,17500.0
2021-04-26 11:00:00,117.3,117.48,117.18,117.21,16434.0,113.855,114.0298,113.7386,113.7677,16434.0
2021-04-26 11:30:00,117.22,117.42,117.04,117.07,25075.0,113.7774,113.9715,113.6027,113.6318,25075.0
2021-04-26 12:00:00,117.03,117.12,116.9,116.91,21996.0,113.593,113.6803,113.4668,113.4765,21996.0
2021-04-26 12:30:00,116.9,116.93,116.72,116.72,16654.0,113.4668,113.4959,113.2921,113.2921,16654.0
2021-04-26 13:00:00,116.73,116.75,116.43,116.5,33149.0,113.3018,113.3212,113.0106,113.0785,33149.0
2021-04-26 13:30:00,116.52,116.56,116.33,116.36,57011.0,113.098,113.1368,112.9135,112.9427,57011.0
2021-04-26 14:00:00,116.38,116.44,116.22,116.35,29855.0,112.9621,113.0203,112.8068,112.933,29855.0
2021-04-26 14:30:00,116.37,116.52,116.26,116.3,31868.0,112.9524,113.098,112.8456,112.8844,31868.0
2021-04-26 15:00:00,116.29,116.47,116.25,116.29,40650.0,112.8747,113.0494,112.8359,112.8747,40650.0
2021-04-26 15:30:00,116.26,116.52,116.1,116.13,215561.0,112.8456,113.098,112.6903,112.7194,215561.0
2021-04-27 09:30:00,116.06,116.63,115.83,116.26,53929.0,112.6515,113.2047,112.4282,112.8456,53929.0
2021-04-27 10:00:00,116.33,116.37,115.99,116.2,50298.0,112.9135,112.9524,112.5835,112.7874,50298.0
2021-04-27 10:30:00,116.22,116.56,116.04,116.47,51809.0,112.8068,113.1368,112.6321,113.0494,51809.0
2021-04-27 11:00:00,116.46,116.72,116.43,116.68,32376.0,113.0397,113.2921,113.0106,113.2533,32376.0
2021-04-27 11:30:00,116.67,117.12,116.66,117.01,17591.0,113.2436,113.6803,113.2338,113.5736,17591.0
2021-04-27 12:00:00,117.01,117.13,116.99,117.09,14684.0,113.5736,113.69,113.5542,113.6512,14684.0
2021-04-27 12:30:00,117.08,117.17,116.98,117.0,14426.0,113.6415,113.7289,113.5444,113.5639,14426.0
2021-04-27 13:00:00,117.07,117.26,117.05,117.21,13774.0,113.6318,113.8162,113.6124,113.7677,13774.0
2021-04-27 13:30:00,117.21,117.32,117.21,117.3,18573.0,113.7677,113.8745,113.7677,113.855,18573.0
2021-04-27 14:00:00,117.29,117.3,117.07,117.11,20924.0,113.8453,113.855,113.6318,113.6706,20924.0
2021-04-27 14:30:00,117.12,117.17,116.97,117.06,27672.0,113.6803,113.7289,113.5347,113.6221,27672.0
2021-04-27 15:00:00,117.05,117.06,116.87,117.06,40568.0,113.6124,113.6221,113.4377,113.6221,40568.0
2021-04-27 15:30:00,117.07,117.17,116.92,117.03,104889.0,113.6318,113.7289,113.4862,113.593,104889.0
2021-04-28 09:30:00,117.25,117.75,117.06,117.42,52293.0,113.8065,114.2918,113.6221,113.9715,52293.0
2021-04-28 10:00:00,117.44,117.48,116.79,116.98,31996.0,113.9909,114.0298,113.36,113.5444,31996.0
2021-04-28 10:30:00,117.04,117.19,116.72,116.83,30541.0,113.6027,113.7483,113.2921,113.3989,30541.0
2021-04-28 11:00:00,116.85,117.14,116.85,117.12,17041.0,113.4183,113.6997,113.4183,113.6803,17041.0
2021-04-28 11:30:00,117.1,117.1,116.72,116.78,19377.0,113.6609,113.6609,113.2921,113.3503,19377.0
2021-04-28 12:00:00,116.75,117.01,116.72,116.95,15123.0,113.3212,113.5736,113.2921,113.5153,15123.0
2021-04-28 12:30:00,116.9,116.99,116.85,116.97,12128.0,113.4668,113.5542,113.4183,113.5347,12128.0
2021-04-28 13:00:00,116.98,117.11,116.91,116.96,18169.0,113.5444,113.6706,113.4765,113.525,18169.0
2021-04-28 13:30:00,116.97,117.05,116.85,116.95,18330.0,113.5347,113.6124,113.4183,113.5153,18330.0
2021-04-28 14:00:00,116.94,117.14,116.91,117.03,24463.0,113.5056,113.6997,113.4765,113.593,24463.0
2021-04-28 14:30:00,117.05,117.31,116.99,117.08,32321.0,113.6124,113.8648,113.5542,113.6415,32321.0
2021-04-28 15:00:00,117.12,117.22,116.88,116.92,30714.0,113.6803,113.7774,113.4474,113.4862,30714.0
2021-04-28 15:30:00,116.92,117.24,116.86,117.24,84638.0,113.4862,113.7968,113.428,113.7968,84638.0
2021-04-29 09:30:00,117.47,118.49,117.47,117.76,88498.0,114.0201,115.0101,114.0201,114.3015,88498.0
2021-04-29 10:00:00,117.75,117.79,117.27,117.47,41237.0,114.2918,114.3307,113.8259,114.0201,41237.0
2021-04-29 10:30:00,117.44,118.07,117.44,117.84,42372.0,113.9909,114.6024,113.9909,114.3792,42372.0
2021-04-29 11:00:00,117.85,117.94,117.57,117.57,30820.0,114.3889,114.4763,114.1171,114.1171,30820.0
2021-04-29 11:30:00,117.56,117.68,117.43,117.43,21029.0,114.1074,114.2239,113.9812,113.9812,21029.0
2021-04-29 12:00:00,117.43,117.65,117.32,117.59,23969.0,113.9812,114.1948,113.8745,114.1365,23969.0
2021-04-29 12:30:00,117.6,117.62,117.43,117.52,15412.0,114.1462,114.1657,113.9812,114.0686,15412.0
2021-04-29 13:00:00,117.53,117.88,117.48,117.74,26979.0,114.0783,114.418,114.0298,114.2821,26979.0
2021-04-29 13:30:00,117.73,117.96,117.68,117.94,21487.0,114.2724,114.4957,114.2239,114.4763,21487.0
2021-04-29 14:00:00,117.95,118.14,117.91,117.92,25047.0,114.486,114.6704,114.4471,114.4568,25047.0
2021-04-29 14:30:00,117.93,118.28,117.92,118.23,50286.0,114.4665,114.8063,114.4568,114.7577,50286.0
2021-04-29 15:00:00,118.24,118.7,118.24,118.57,53586.0,114.7674,115.2139,114.7674,115.0878,53586.0
2021-04-29 15:30:00,118.59,118.6,118.26,118.54,118206.0,115.1072,115.1169,114.7869,115.0586,118206.0
2021-04-30 09:30:00,119.1,119.46,118.27,119.46,65716.0,115.6022,115.9516,114.7966,115.9516,65716.0
2021-04-30 10:00:00,119.5,119.78,119.43,119.75,42192.0,115.9904,116.2622,115.9225,116.2331,42192.0
2021-04-30 10:30:00,119.75,119.94,119.45,119.94,34099.0,116.2331,116.4175,115.9419,116.4175,34099.0
2021-04-30 11:00:00,119.89,119.9,119.36,119.43,22566.0,116.369,116.3787,115.8546,115.9225,22566.0
2021-04-30 11:30:00,119.39,119.45,119.15,119.21,66444.0,115.8837,115.9419,115.6507,115.709,66444.0
2021-04-30 12:00:00,119.21,119.36,119.06,119.16,53062.0,115.709,115.8546,115.5634,115.6604,53062.0
2021-04-30 12:30:00,119.16,119.41,119.06,119.1,26343.0,115.6604,115.9031,115.5634,115.6022,26343.0
2021-04-30 13:00:00,119.12,119.42,119.1,119.4,33164.0,115.6216,115.9128,115.6022,115.8934,33164.0
2021-04-30 13:30:00,119.42,119.56,119.19,119.26,25846.0,115.9128,116.0487,115.6895,115.7575,25846.0
2021-04-30 14:00:00,119.26,119.34,119.22,119.28,39758.0,115.7575,115.8351,115.7187,115.7769,39758.0
2021-04-30 14:30:00,119.28,119.28,119.0,119.11,88424.0,115.7769,115.7769,115.5051,115.6119,88424.0
2021-04-30 15:00:00,119.13,119.31,119.09,119.27,28289.0,115.6313,115.806,115.5925,115.7672,28289.0
2021-04-30 15:30:00,119.25,119.26,118.87,119.15,113546.0,115.7478,115.7575,115.3789,115.6507,113546.0
2021-05-03 09:30:00,120.0,120.43,119.77,120.02,93981.0,116.4758,116.8931,116.2525,116.4952,93981.0
2021-05-03 10:00:00,119.98,120.03,119.78,119.89,20454.0,116.4563,116.5049,116.2622,116.369,20454.0
2021-05-03 10:30:00,119.89,120.16,119.89,120.16,20030.0,116.369,116.6311,116.369,116.6311,20030.0
2021-05-03 11:00:00,120.15,120.34,119.99,119.99,42782.0,116.6213,116.8058,116.466,116.466,42782.0
2021-05-03 11:30:00,119.97,120.24,119.89,120.2,19419.0,116.4466,116.7087,116.369,116.6699,19419.0
2021-05-03 12:00:00,120.2,120.39,120.1,120.38,15224.0,116.6699,116.8543,116.5728,116.8446,15224.0
2021-05-03 12:30:00,120.34,120.4,120.17,120.21,32049.0,116.8058,116.864,116.6408,116.6796,32049.0
2021-05-03 13:00:00,120.2,120.24,120.05,120.2,26643.0,116.6699,116.7087,116.5243,116.6699,26643.0
2021-05-03 13:30:00,120.2,120.34,120.08,120.32,39164.0,116.6699,116.8058,116.5534,116.7864,39164.0
2021-05-03 14:00:00,120.32,120.57,120.24,120.52,41229.0,116.7864,117.029,116.7087,116.9805,41229.0
2021-05-03 14:30:00,120.53,120.69,120.44,120.6,96207.0,116.9902,117.1455,116.9028,117.0581,96207.0
2021-05-03 15:00:00,120.61,120.64,120.26,120.3,36929.0,117.0678,117.097,116.7281,116.7669,36929.0
2021-05-03 15:30:00,120.31,120.34,120.15,120.3,103037.0,116.7766,116.8058,116.6213,116.7669,103037.0
2021-05-04 09:30:00,119.83,121.05,119.83,120.89,168563.0,116.3107,117.4949,116.3107,117.3396,168563.0
2021-05-04 10:00:00,120.98,121.3,120.56,120.58,123826.0,117.427,117.7376,117.0193,117.0387,123826.0
2021-05-04 10:30:00,120.54,120.58,119.99,120.25,54269.0,116.9999,117.0387,116.466,116.7184,54269.0
2021-05-04 11:00:00,120.28,120.42,120.02,120.3,26204.0,116.7475,116.8834,116.4952,116.7669,26204.0
2021-05-04 11:30:00,120.22,120.43,120.17,120.36,46938.0,116.6893,116.8931,116.6408,116.8252,46938.0
2021-05-04 12:00:00,120.34,120.91,120.25,120.84,66038.0,116.8058,117.359,116.7184,117.2911,66038.0
2021-05-04 12:30:00,120.84,121.14,120.83,121.05,49333.0,117.2911,117.5823,117.2814,117.4949,49333.0
2021-05-04 13:00:00,121.05,121.12,120.9,121.1,37712.0,117.4949,117.5629,117.3493,117.5434,37712.0
2021-05-04 13:30:00,121.09,121.12,120.86,120.94,41816.0,117.5337,117.5629,117.3105,117.3881,41816.0
2021-05-04 14:00:00,120.95,121.27,120.95,121.23,39280.0,117.3979,117.7085,117.3979,117.6696,39280.0
2021-05-04 14:30:00,121.25,121.53,121.24,121.45,77332.0,117.689,117.9608,117.6793,117.8832,77332.0
2021-05-04 15:00:00,121.45,121.63,121.39,121.53,92870.0,117.8832,118.0579,117.8249,117.9608,92870.0
2021-05-04 15:30:00,121.54,121.81,121.46,121.81,181651.0,117.9705,118.2326,117.8929,118.2326,181651.0
2021-05-05 09:30:00,121.98,122.45,121.64,122.0,118698.0,118.3976,118.8538,118.0676,118.417,118698.0
2021-05-05 10:00:00,122.01,122.2,121.88,122.19,92141.0,118.4267,118.6111,118.3005,118.6014,92141.0
2021-05-05 10:30:00,122.2,122.21,121.97,122.02,35754.0,118.6111,118.6208,118.3879,118.4364,35754.0
2021-05-05 11:00:00,122.02,122.42,121.97,122.34,37220.0,118.4364,118.8247,118.3879,118.747,37220.0
2021-05-05 11:30:00,122.28,122.42,122.04,122.36,17507.0,118.6888,118.8247,118.4558,118.7664,17507.0
2021-05-05 12:00:00,122.36,122.57,122.23,122.54,17103.0,118.7664,118.9703,118.6403,118.9412,17103.0
2021-05-05 12:30:00,122.55,122.87,122.55,122.6,72075.0,118.9509,119.2615,118.9509,118.9994,72075.0
2021-05-05 13:00:00,122.63,122.65,122.36,122.46,28227.0,119.0285,119.0479,118.7664,118.8635,28227.0
2021-05-05 13:30:00,122.46,122.65,122.45,122.55,14960.0,118.8635,119.0479,118.8538,118.9509,14960.0
2021-05-05 14:00:00,122.56,123.03,122.48,122.96,53967.0,118.9606,119.4168,118.8829,119.3488,53967.0
2021-05-05 14:30:00,122.93,123.05,122.88,122.93,66909.0,119.3197,119.4362,119.2712,119.3197,66909.0
2021-05-05 15:00:00,122.95,123.33,122.94,123.25,68659.0,119.3391,119.708,119.3294,119.6303,68659.0
2021-05-05 15:30:00,123.24,123.43,122.79,123.28,238619.0,119.6206,119.805,119.1838,119.6594,238619.0
2021-05-06 09:30:00,123.6,123.65,123.03,123.26,68683.0,119.97,120.0186,119.4168,119.64,68683.0
2021-05-06 10:00:00,123.19,123.33,122.94,123.3,32501.0,119.5721,119.708,119.3294,119.6788,32501.0
2021-05-06 10:30:00,123.28,123.52,123.23,123.52,52973.0,119.6594,119.8924,119.6109,119.8924,52973.0
2021-05-06 11:00:00,123.52,123.66,123.26,123.29,40880.0,119.8924,120.0283,119.64,119.6691,40880.0
2021-05-06 11:30:00,123.3,123.51,123.25,123.27,22671.0,119.6788,119.8827,119.6303,119.6497,22671.0
2021-05-06 12:00:00,123.28,123.33,122.92,123.06,17939.0,119.6594,119.708,119.31,119.4459,17939.0
2021-05-06 12:30:00,123.06,123.28,123.06,123.14,34338.0,119.4459,119.6594,119.4459,119.5235,34338.0
2021-05-06 13:00:00,123.16,123.36,123.16,123.32,43174.0,119.5429,119.7371,119.5429,119.6983,43174.0
2021-05-06 13:30:00,123.33,123.65,123.33,123.48,23882.0,119.708,120.0186,119.708,119.8536,23882.0
2021-05-06 14:00:00,123.47,123.59,123.28,123.56,39650.0,119.8438,119.9603,119.6594,119.9312,39650.0
2021-05-06 14:30:00,123.58,123.68,123.27,123.27,23738.0,119.9506,120.0477,119.6497,119.6497,23738.0
2021-05-06 15:00:00,123.27,123.4,123.13,123.31,27462.0,119.6497,119.7759,119.5138,119.6885,27462.0
2021-05-06 15:30:00,123.31,123.41,123.1,123.29,128123.0,119.6885,119.7856,119.4847,119.6691,128123.0
2021-05-07 09:30:00,123.98,123.98,123.1,123.42,18154.0,120.3389,120.3389,119.4847,119.7953,18154.0
2021-05-07 10:00:00,123.42,124.01,123.39,123.94,33985.0,119.7953,120.368,119.7662,120.3,33985.0
2021-05-07 10:30:00,124.01,124.04,123.56,123.68,19177.0,120.368,120.3971,119.9312,120.0477,19177.0
2021-05-07 11:00:00,123.7,123.8,123.53,123.63,17332.0,120.0671,120.1642,119.9021,119.9991,17332.0
2021-05-07 11:30:00,123.59,123.68,123.22,123.33,13423.0,119.9603,120.0477,119.6012,119.708,13423.0
2021-05-07 12:00:00,123.34,123.36,122.95,123.0,9286.0,119.7177,119.7371,119.3391,119.3876,9286.0
2021-05-07 12:30:00,123.0,123.12,122.82,122.88,10143.0,119.3876,119.5041,119.2129,119.2712,10143.0
2021-05-07 13:00:00,122.86,122.87,122.53,122.6,18296.0,119.2518,119.2615,118.9315,118.9994,18296.0
2021-05-07 13:30:00,122.59,122.88,122.59,122.86,12380.0,118.9897,119.2712,118.9897,119.2518,12380.0
2021-05-07 14:00:00,122.84,123.09,122.82,123.09,13455.0,119.2323,119.475,119.2129,119.475,13455.0
2021-05-07 14:30:00,123.11,123.31,123.08,123.28,38546.0,119.4944,119.6885,119.4653,119.6594,38546.0
2021-05-07 15:00:00,123.28,123.46,123.24,123.43,20112.0,119.6594,119.8341,119.6206,119.805,20112.0
2021-05-07 15:30:00,123.41,123.52,123.22,123.35,88617.0,119.7856,119.8924,119.6012,119.7274,88617.0
2021-05-10 09:30:00,123.75,124.28,123.58,123.95,32369.0,120.1156,120.6301,119.9506,120.3097,32369.0
2021-05-10 10:00:00,123.96,124.17,123.78,124.14,28013.0,120.3195,120.5233,120.1447,120.4942,28013.0
2021-05-10 10:30:00,124.12,124.69,124.12,124.52,17389.0,120.4748,121.028,120.4748,120.863,17389.0
2021-05-10 11:00:00,124.56,124.87,124.56,124.79,17747.0,120.9018,121.2027,120.9018,121.1251,17747.0
2021-05-10 11:30:00,124.81,124.95,124.69,124.73,13208.0,121.1445,121.2804,121.028,121.0668,13208.0
2021-05-10 12:00:00,124.66,124.82,124.51,124.77,16672.0,120.9989,121.1542,120.8533,121.1057,16672.0
2021-05-10 12:30:00,124.75,124.78,124.35,124.36,15567.0,121.0863,121.1154,120.698,120.7077,15567.0
2021-05-10 13:00:00,124.36,124.55,124.31,124.42,11459.0,120.7077,120.8921,120.6592,120.7659,11459.0
2021-05-10 13:30:00,124.41,124.69,124.41,124.6,10869.0,120.7562,121.028,120.7562,120.9407,10869.0
2021-05-10 14:00:00,124.62,124.64,124.12,124.17,12724.0,120.9601,120.9795,120.4748,120.5233,12724.0
2021-05-10 14:30:00,124.11,124.12,123.72,123.92,25870.0,120.465,120.4748,120.0865,120.2806,25870.0
2021-05-10 15:00:00,123.94,123.98,123.8,123.88,30608.0,120.3,120.3389,120.1642,120.2418,30608.0
2021-05-10 15:30:00,123.87,124.05,123.49,123.6,164199.0,120.2321,120.4068,119.8633,119.97,164199.0
2021-05-11 09:30:00,122.21,122.95,121.87,122.28,247801.0,118.8218,119.5413,118.4912,118.8899,247801.0
2021-05-11 10:00:00,122.32,122.55,122.04,122.1,87097.0,118.9288,119.1524,118.6565,118.7149,87097.0
2021-05-11 10:30:00,122.11,122.11,121.83,121.99,47062.0,118.7246,118.7246,118.4524,118.6079,47062.0
2021-05-11 11:00:00,121.99,122.2,121.66,122.1,123818.0,118.6079,118.8121,118.2871,118.7149,123818.0
2021-05-11 11:30:00,122.12,122.32,121.94,121.99,214903.0,118.7343,118.9288,118.5593,118.6079,214903.0
2021-05-11 12:00:00,121.97,121.97,121.13,121.15,28860.0,118.5885,118.5885,117.7718,117.7912,28860.0
2021-05-11 12:30:00,121.13,121.15,120.9,120.92,14340.0,117.7718,117.7912,117.5481,117.5676,14340.0
2021-05-11 13:00:00,120.94,121.0,120.84,120.97,19189.0,117.587,117.6454,117.4898,117.6162,19189.0
2021-05-11 13:30:00,121.01,121.36,121.01,121.33,15002.0,117.6551,117.9954,117.6551,117.9662,15002.0
2021-05-11 14:00:00,121.34,121.39,120.98,121.22,68882.0,117.9759,118.0246,117.6259,117.8593,68882.0
2021-05-11 14:30:00,121.17,121.38,121.02,121.18,44939.0,117.8107,118.0148,117.6648,117.8204,44939.0
2021-05-11 15:00:00,121.19,121.24,120.93,120.98,81708.0,117.8301,117.8787,117.5773,117.6259,81708.0
2021-05-11 15:30:00,120.94,121.14,120.81,120.99,352977.0,117.587,117.7815,117.4606,117.6356,352977.0
2021-05-12 09:30:00,120.39,121.4,120.1,120.5,225434.0,117.0523,118.0343,116.7703,117.1592,225434.0
2021-05-12 10:00:00,120.6,120.85,120.34,120.35,74232.0,117.2565,117.4995,117.0037,117.0134,74232.0
2021-05-12 10:30:00,120.39,120.4,119.86,120.03,70446.0,117.0523,117.062,116.537,116.7023,70446.0
2021-05-12 11:00:00,120.0,120.1,119.87,119.99,84390.0,116.6731,116.7703,116.5467,116.6634,84390.0
2021-05-12 11:30:00,120.01,120.03,119.49,119.52,63297.0,116.6828,116.7023,116.1772,116.2064,63297.0
2021-05-12 12:00:00,119.5,119.79,119.4,119.77,99330.0,116.187,116.4689,116.0897,116.4495,99330.0
2021-05-12 12:30:00,119.74,119.74,119.32,119.41,27525.0,116.4203,116.4203,116.0119,116.0994,27525.0
2021-05-12 13:00:00,119.35,119.55,119.29,119.41,29134.0,116.0411,116.2356,115.9828,116.0994,29134.0
2021-05-12 13:30:00,119.42,119.44,119.22,119.35,59654.0,116.1092,116.1286,115.9147,116.0411,59654.0
2021-05-12 14:00:00,119.36,119.38,119.13,119.19,33879.0,116.0508,116.0703,115.8272,115.8855,33879.0
2021-05-12 14:30:00,119.13,119.36,119.13,119.24,175485.0,115.8272,116.0508,115.8272,115.9342,175485.0
2021-05-12 15:00:00,119.23,119.46,119.13,119.21,49131.0,115.9244,116.1481,115.8272,115.905,49131.0
2021-05-12 15:30:00,119.23,119.38,118.9,119.0,150675.0,115.9244,116.0703,115.6036,115.7008,150675.0
2021-05-13 09:30:00,119.53,119.92,119.16,119.57,87983.0,116.2161,116.5953,115.8564,116.255,87983.0
2021-05-13 10:00:00,119.6,120.01,119.59,119.83,101364.0,116.2842,116.6828,116.2745,116.5078,101364.0
2021-05-13 10:30:00,119.84,120.38,119.84,120.33,32106.0,116.5175,117.0426,116.5175,116.9939,32106.0
2021-05-13 11:00:00,120.35,120.68,120.32,120.5,17423.0,117.0134,117.3342,116.9842,117.1592,17423.0
2021-05-13 11:30:00,120.49,120.9,120.42,120.8,15115.0,117.1495,117.5481,117.0814,117.4509,15115.0
2021-05-13 12:00:00,120.84,121.09,120.52,120.59,67521.0,117.4898,117.7329,117.1787,117.2467,67521.0
2021-05-13 12:30:00,120.58,121.14,120.5,120.99,62483.0,117.237,117.7815,117.1592,117.6356,62483.0
2021-05-13 13:00:00,121.02,121.04,120.72,120.83,11043.0,117.6648,117.6843,117.3731,117.4801,11043.0
2021-05-13 13:30:00,120.84,120.91,120.53,120.54,117410.0,117.4898,117.5579,117.1884,117.1981,117410.0
2021-05-13 14:00:00,120.55,121.1,120.55,120.76,134253.0,117.2078,117.7426,117.2078,117.412,134253.0
2021-05-13 14:30:00,120.78,120.92,120.66,120.74,100823.0,117.4315,117.5676,117.3148,117.3926,100823.0
2021-05-13 15:00:00,120.72,120.85,120.35,120.45,151361.0,117.3731,117.4995,117.0134,117.1106,151361.0
2021-05-13 15:30:00,120.46,120.61,120.14,120.24,278261.0,117.1203,117.2662,116.8092,116.9064,278261.0
2021-05-14 09:30:00,120.92,121.39,120.42,121.31,236067.0,117.5676,118.0246,117.0814,117.9468,236067.0
2021-05-14 10:00:00,121.33,121.74,121.19,121.61,32417.0,117.9662,118.3648,117.8301,118.2385,32417.0
2021-05-14 10:30:00,121.67,122.27,121.63,122.15,53012.0,118.2968,118.8802,118.2579,118.7635,53012.0
2021-05-14 11:00:00,122.18,122.37,122.11,122.17,11585.0,118.7927,118.9774,118.7246,118.7829,11585.0
2021-05-14 11:30:00,122.2,122.2,121.84,121.9,50159.0,118.8121,118.8121,118.4621,118.5204,50159.0
2021-05-14 12:00:00,121.91,122.14,121.84,122.08,19439.0,118.5301,118.7538,118.4621,118.6954,19439.0
2021-05-14 12:30:00,122.07,122.11,121.81,121.82,23904.0,118.6857,118.7246,118.4329,118.4426,23904.0
2021-05-14 13:00:00,121.82,121.95,121.68,121.72,49871.0,118.4426,118.569,118.3065,118.3454,49871.0
2021-05-14 13:30:00,121.74,121.81,121.65,121.7,22639.0,118.3648,118.4329,118.2773,118.326,22639.0
2021-05-14 14:00:00,121.73,121.78,121.67,121.71,33208.0,118.3551,118.4037,118.2968,118.3357,33208.0
2021-05-14 14:30:00,121.72,121.78,121.49,121.67,62390.0,118.3454,118.4037,118.1218,118.2968,62390.0
2021-05-14 15:00:00,121.69,121.83,121.67,121.7,31930.0,118.3162,118.4524,118.2968,118.326,31930.0
2021-05-14 15:30:00,121.69,121.72,121.27,121.27,212132.0,118.3162,118.3454,117.9079,117.9079,212132.0
2021-05-17 09:30:00,121.58,122.09,121.4,121.58,82387.0,118.2093,118.7051,118.0343,118.2093,82387.0
2021-05-17 10:00:00,121.46,121.46,120.99,120.99,56937.0,118.0926,118.0926,117.6356,117.6356,56937.0
2021-05-17 10:30:00,120.97,121.0,120.72,120.91,21025.0,117.6162,117.6454,117.3731,117.5579,21025.0
2021-05-17 11:00:00,120.93,121.32,120.81,121.06,116889.0,117.5773,117.9565,117.4606,117.7037,116889.0
2021-05-17 11:30:00,121.05,121.38,120.93,121.38,17070.0,117.694,118.0148,117.5773,118.0148,17070.0
2021-05-17 12:00:00,121.39,121.4,121.24,121.26,37389.0,118.0246,118.0343,117.8787,117.8982,37389.0
2021-05-17 12:30:00,121.26,121.69,121.19,121.69,49133.0,117.8982,118.3162,117.8301,118.3162,49133.0
2021-05-17 13:00:00,121.69,122.0,121.58,121.85,41672.0,118.3162,118.6176,118.2093,118.4718,41672.0
2021-05-17 13:30:00,121.86,121.95,121.69,121.95,12404.0,118.4815,118.569,118.3162,118.569,12404.0
2021-05-17 14:00:00,121.98,122.17,121.88,122.08,15607.0,118.5982,118.7829,118.501,118.6954,15607.0
2021-05-17 14:30:00,122.08,122.22,121.9,122.13,34927.0,118.6954,118.8315,118.5204,118.744,34927.0
2021-05-17 15:00:00,122.11,122.17,122.01,122.06,19670.0,118.7246,118.7829,118.6274,118.676,19670.0
2021-05-17 15:30:00,122.06,122.24,121.96,121.98,101970.0,118.676,118.851,118.5787,118.5982,101970.0
2021-05-18 09:30:00,122.0,122.09,121.33,121.36,19843.0,118.6176,118.7051,117.9662,117.9954,19843.0
2021-05-18 10:00:00,121.41,121.41,120.97,121.21,31627.0,118.044,118.044,117.6162,117.8495,31627.0
2021-05-18 10:30:00,121.27,121.5,121.15,121.35,24539.0,117.9079,118.1315,117.7912,117.9857,24539.0
2021-05-18 11:00:00,121.35,121.54,121.18,121.32,39447.0,117.9857,118.1704,117.8204,117.9565,39447.0
2021-05-18 11:30:00,121.29,121.32,121.02,121.14,16085.0,117.9273,117.9565,117.6648,117.7815,16085.0
2021-05-18 12:00:00,121.16,121.55,121.16,121.46,29061.0,117.8009,118.1801,117.8009,118.0926,29061.0
2021-05-18 12:30:00,121.46,121.62,121.35,121.62,16874.0,118.0926,118.2482,117.9857,118.2482,16874.0
2021-05-18 13:00:00,121.62,121.8,121.61,121.68,9711.0,118.2482,118.4232,118.2385,118.3065,9711.0
2021-05-18 13:30:00,121.59,121.76,121.57,121.69,9064.0,118.219,118.3843,118.1996,118.3162,9064.0
2021-05-18 14:00:00,121.65,121.7,121.49,121.58,9998.0,118.2773,118.326,118.1218,118.2093,9998.0
2021-05-18 14:30:00,121.61,121.64,121.47,121.57,11860.0,118.2385,118.2676,118.1023,118.1996,11860.0
2021-05-18 15:00:00,121.54,121.79,121.49,121.77,24617.0,118.1704,118.4135,118.1218,118.394,24617.0
2021-05-18 15:30:00,121.74,121.82,121.23,121.3,114032.0,118.3648,118.4426,117.869,117.937,114032.0
2021-05-19 09:30:00,120.82,120.82,119.7,120.24,32046.0,117.4704,117.4704,116.3814,116.9064,32046.0
2021-05-19 10:00:00,120.19,120.19,119.21,119.56,24788.0,116.8578,116.8578,115.905,116.2453,24788.0
2021-05-19 10:30:00,119.62,119.87,119.17,119.51,22536.0,116.3036,116.5467,115.8661,116.1967,22536.0
2021-05-19 11:00:00,119.48,119.65,119.27,119.61,15906.0,116.1675,116.3328,115.9633,116.2939,15906.0
2021-05-19 11:30:00,119.63,119.69,119.35,119.69,11208.0,116.3133,116.3717,116.0411,116.3717,11208.0
2021-05-19 12:00:00,119.73,119.83,119.56,119.59,7580.0,116.4106,116.5078,116.2453,116.2745,7580.0
2021-05-19 12:30:00,119.58,119.81,119.56,119.74,8135.0,116.2647,116.4884,116.2453,116.4203,8135.0
2021-05-19 13:00:00,119.76,119.87,119.67,119.78,13711.0,116.4397,116.5467,116.3522,116.4592,13711.0
2021-05-19 13:30:00,119.76,119.77,119.57,119.7,25167.0,116.4397,116.4495,116.255,116.3814,25167.0
2021-05-19 14:00:00,119.71,119.84,119.33,119.77,44585.0,116.3911,116.5175,116.0217,116.4495,44585.0
2021-05-19 14:30:00,119.83,119.86,119.24,119.46,14621.0,116.5078,116.537,115.9342,116.1481,14621.0
2021-05-19 15:00:00,119.44,119.6,119.27,119.54,24236.0,116.1286,116.2842,115.9633,116.2258,24236.0
2021-05-19 15:30:00,119.56,119.56,119.2,119.41,110046.0,116.2453,116.2453,115.8953,116.0994,110046.0
2021-05-20 09:30:00,119.68,120.73,119.64,120.28,83958.0,116.362,117.3829,116.3231,116.9453,83958.0
2021-05-20 10:00:00,120.43,120.91,120.43,120.83,53285.0,117.0912,117.5579,117.0912,117.4801,53285.0
2021-05-20 10:30:00,120.83,121.23,120.74,121.11,19702.0,117.4801,117.869,117.3926,117.7523,19702.0
2021-05-20 11:00:00,121.16,121.56,121.16,121.52,28144.0,117.8009,118.1898,117.8009,118.1509,28144.0
2021-05-20 11:30:00,121.51,122.05,121.51,121.85,22804.0,118.1412,118.6663,118.1412,118.4718,22804.0
2021-05-20 12:00:00,121.77,121.96,121.67,121.79,26692.0,118.394,118.5787,118.2968,118.4135,26692.0
2021-05-20 12:30:00,121.82,121.92,121.67,121.83,17493.0,118.4426,118.5399,118.2968,118.4524,17493.0
2021-05-20 13:00:00,121.86,122.07,121.86,122.07,14889.0,118.4815,118.6857,118.4815,118.6857,14889.0
2021-05-20 13:30:00,122.07,122.08,121.82,121.87,16487.0,118.6857,118.6954,118.4426,118.4912,16487.0
2021-05-20 14:00:00,121.9,121.98,121.79,121.97,12306.0,118.5204,118.5982,118.4135,118.5885,12306.0
2021-05-20 14:30:00,121.98,121.99,121.84,121.9,15317.0,118.5982,118.6079,118.4621,118.5204,15317.0
2021-05-20 15:00:00,121.88,122.42,121.88,122.37,36185.0,118.501,119.026,118.501,118.9774,36185.0
2021-05-20 15:30:00,122.35,122.36,121.75,121.8,106142.0,118.9579,118.9677,118.3746,118.4232,106142.0
2021-05-21 09:30:00,122.03,122.54,121.93,122.07,42790.0,118.6468,119.1427,118.5496,118.6857,42790.0
2021-05-21 10:00:00,122.11,122.12,121.53,121.53,21313.0,118.7246,118.7343,118.1607,118.1607,21313.0
2021-05-21 10:30:00,121.54,121.82,121.48,121.81,27972.0,118.1704,118.4426,118.1121,118.4329,27972.0
2021-05-21 11:00:00,121.8,121.89,121.6,121.73,46165.0,118.4232,118.5107,118.2287,118.3551,46165.0
2021-05-21 11:30:00,121.74,121.93,121.48,121.48,16853.0,118.3648,118.5496,118.1121,118.1121,16853.0
2021-05-21 12:00:00,121.44,121.44,121.16,121.3,21044.0,118.0732,118.0732,117.8009,117.937,21044.0
2021-05-21 12:30:00,121.29,121.3,121.03,121.08,43043.0,117.9273,117.937,117.6745,117.7231,43043.0
2021-05-21 13:00:00,121.09,121.19,121.07,121.14,16109.0,117.7329,117.8301,117.7134,117.7815,16109.0
2021-05-21 13:30:00,121.16,121.29,121.14,121.2,34451.0,117.8009,117.9273,117.7815,117.8398,34451.0
2021-05-21 14:00:00,121.23,121.4,121.21,121.4,19701.0,117.869,118.0343,117.8495,118.0343,19701.0
2021-05-21 14:30:00,121.42,121.49,121.24,121.46,18521.0,118.0537,118.1218,117.8787,118.0926,18521.0
2021-05-21 15:00:00,121.47,121.79,121.46,121.73,9052.0,118.1023,118.4135,118.0926,118.3551,9052.0
2021-05-21 15:30:00,121.7,121.7,121.26,121.27,103277.0,118.326,118.326,117.8982,117.9079,103277.0
2021-05-24 09:30:00,121.5,121.87,121.42,121.78,20787.0,118.1315,118.4912,118.0537,118.4037,20787.0
2021-05-24 10:00:00,121.78,122.05,121.71,121.71,10650.0,118.4037,118.6663,118.3357,118.3357,10650.0
2021-05-24 10:30:00,121.66,121.72,121.37,121.48,58729.0,118.2871,118.3454,118.0051,118.1121,58729.0
2021-05-24 11:00:00,121.45,121.5,121.27,121.39,15185.0,118.0829,118.1315,117.9079,118.0246,15185.0
2021-05-24 11:30:00,121.46,121.5,121.28,121.43,16836.0,118.0926,118.1315,117.9176,118.0634,16836.0
2021-05-24 12:00:00,121.43,121.43,120.88,120.97,23377.0,118.0634,118.0634,117.5287,117.6162,23377.0
2021-05-24 12:30:00,120.97,121.06,120.88,120.93,6422.0,117.6162,117.7037,117.5287,117.5773,6422.0
2021-05-24 13:00:00,120.94,121.04,120.84,121.04,6874.0,117.587,117.6843,117.4898,117.6843,6874.0
2021-05-24 13:30:00,121.1,121.18,121.07,121.08,5028.0,117.7426,117.8204,117.7134,117.7231,5028.0
2021-05-24 14:00:00,121.1,121.29,121.08,121.2,6874.0,117.7426,117.9273,117.7231,117.8398,6874.0
2021-05-24 14:30:00,121.22,121.26,121.07,121.24,20560.0,117.8593,117.8982,117.7134,117.8787,20560.0
2021-05-24 15:00:00,121.23,121.23,120.97,121.07,48933.0,117.869,117.869,117.6162,117.7134,48933.0
2021-05-24 15:30:00,121.06,121.22,120.88,120.88,119571.0,117.7037,117.8593,117.5287,117.5287,119571.0
2021-05-25 09:30:00,121.77,121.96,120.9,121.21,46428.0,118.394,118.5787,117.5481,117.8495,46428.0
2021-05-25 10:00:00,121.28,121.36,120.8,121.02,31725.0,117.9176,117.9954,117.4509,117.6648,31725.0
2021-05-25 10:30:00,121.01,121.08,120.89,121.05,12972.0,117.6551,117.7231,117.5384,117.694,12972.0
2021-05-25 11:00:00,121.06,121.23,120.9,120.95,23439.0,117.7037,117.869,117.5481,117.5968,23439.0
2021-05-25 11:30:00,120.96,120.96,120.81,120.93,9339.0,117.6065,117.6065,117.4606,117.5773,9339.0
2021-05-25 12:00:00,120.96,121.07,120.9,120.98,15162.0,117.6065,117.7134,117.5481,117.6259,15162.0
2021-05-25 12:30:00,121.01,121.03,120.75,120.76,14540.0,117.6551,117.6745,117.4023,117.412,14540.0
2021-05-25 13:00:00,120.77,120.77,120.57,120.61,18197.0,117.4217,117.4217,117.2273,117.2662,18197.0
2021-05-25 13:30:00,120.64,120.79,120.52,120.55,26552.0,117.2953,117.4412,117.1787,117.2078,26552.0
2021-05-25 14:00:00,120.55,120.58,120.42,120.48,27575.0,117.2078,117.237,117.0814,117.1398,27575.0
2021-05-25 14:30:00,120.47,120.77,120.47,120.72,25858.0,117.1301,117.4217,117.1301,117.3731,25858.0
2021-05-25 15:00:00,120.65,120.8,120.6,120.78,30001.0,117.3051,117.4509,117.2565,117.4315,30001.0
2021-05-25 15:30:00,120.79,120.85,120.53,120.73,125085.0,117.4412,117.4995,117.1884,117.3829,125085.0
2021-05-26 09:30:00,119.96,121.07,119.96,120.42,39107.0,116.6342,117.7134,116.6342,117.0814,39107.0
2021-05-26 10:00:00,120.43,120.72,120.43,120.59,43607.0,117.0912,117.3731,117.0912,117.2467,43607.0
2021-05-26 10:30:00,120.55,120.77,120.44,120.51,10145.0,117.2078,117.4217,117.1009,117.1689,10145.0
2021-05-26 11:00:00,120.55,120.75,120.5,120.65,24471.0,117.2078,117.4023,117.1592,117.3051,24471.0
2021-05-26 11:30:00,120.71,120.77,120.51,120.52,20665.0,117.3634,117.4217,117.1689,117.1787,20665.0
2021-05-26 12:00:00,120.53,120.75,120.51,120.56,26833.0,117.1884,117.4023,117.1689,117.2176,26833.0
2021-05-26 12:30:00,120.55,120.66,120.5,120.51,17417.0,117.2078,117.3148,117.1592,117.1689,17417.0
2021-05-26 13:00:00,120.5,120.57,120.41,120.42,11230.0,117.1592,117.2273,117.0717,117.0814,11230.0
2021-05-26 13:30:00,120.41,120.49,120.3,120.38,8383.0,117.0717,117.1495,116.9648,117.0426,8383.0
2021-05-26 14:00:00,120.37,120.44,120.26,120.37,11173.0,117.0328,117.1009,116.9259,117.0328,11173.0
2021-05-26 14:30:00,120.36,120.59,120.33,120.43,17706.0,117.0231,117.2467,116.9939,117.0912,17706.0
2021-05-26 15:00:00,120.42,120.56,120.31,120.53,36130.0,117.0814,117.2176,116.9745,117.1884,36130.0
2021-05-26 15:30:00,120.53,120.69,120.47,120.57,90783.0,117.1884,117.344,117.1301,117.2273,90783.0
2021-05-27 09:30:00,120.81,120.96,120.4,120.59,30426.0,117.4606,117.6065,117.062,117.2467,30426.0
2021-05-27 10:00:00,120.5,120.84,120.42,120.63,20993.0,117.1592,117.4898,117.0814,117.2856,20993.0
2021-05-27 10:30:00,120.61,120.95,120.59,120.81,17691.0,117.2662,117.5968,117.2467,117.4606,17691.0
2021-05-27 11:00:00,120.75,120.75,120.41,120.43,11380.0,117.4023,117.4023,117.0717,117.0912,11380.0
2021-05-27 11:30:00,120.34,120.7,120.34,120.59,14646.0,117.0037,117.3537,117.0037,117.2467,14646.0
2021-05-27 12:00:00,120.59,120.6,120.46,120.48,14946.0,117.2467,117.2565,117.1203,117.1398,14946.0
2021-05-27 12:30:00,120.49,120.6,120.46,120.48,16116.0,117.1495,117.2565,117.1203,117.1398,16116.0
2021-05-27 13:00:00,120.49,120.6,120.38,120.56,18277.0,117.1495,117.2565,117.0426,117.2176,18277.0
2021-05-27 13:30:00,120.55,120.6,120.5,120.55,13966.0,117.2078,117.2565,117.1592,117.2078,13966.0
2021-05-27 14:00:00,120.54,120.62,120.5,120.62,12446.0,117.1981,117.2759,117.1592,117.2759,12446.0
2021-05-27 14:30:00,120.62,120.7,120.53,120.6,26732.0,117.2759,117.3537,117.1884,117.2565,26732.0
2021-05-27 15:00:00,120.59,120.73,120.51,120.6,31830.0,117.2467,117.3829,117.1689,117.2565,31830.0
2021-05-27 15:30:00,120.6,121.31,120.49,121.24,332885.0,117.2565,117.9468,117.1495,117.8787,332885.0
2021-05-28 09:30:00,121.63,122.0,121.1,121.94,48177.0,118.2579,118.6176,117.7426,118.5593,48177.0
2021-05-28 10:00:00,121.94,122.04,121.71,121.9,73039.0,118.5593,118.6565,118.3357,118.5204,73039.0
2021-05-28 10:30:00,121.89,121.95,121.72,121.91,20864.0,118.5107,118.569,118.3454,118.5301,20864.0
2021-05-28 11:00:00,121.91,121.91,121.74,121.79,19595.0,118.5301,118.5301,118.3648,118.4135,19595.0
2021-05-28 11:30:00,121.79,122.01,121.73,121.75,15693.0,118.4135,118.6274,118.3551,118.3746,15693.0
2021-05-28 12:00:00,121.75,121.82,121.63,121.8,37635.0,118.3746,118.4426,118.2579,118.4232,37635.0
2021-05-28 12:30:00,121.8,121.82,121.51,121.54,12548.0,118.4232,118.4426,118.1412,118.1704,12548.0
2021-05-28 13:00:00,121.52,121.58,121.46,121.58,14554.0,118.1509,118.2093,118.0926,118.2093,14554.0
2021-05-28 13:30:00,121.59,121.64,121.54,121.59,13457.0,118.219,118.2676,118.1704,118.219,13457.0
2021-05-28 14:00:00,121.59,121.61,121.51,121.56,13582.0,118.219,118.2385,118.1412,118.1898,13582.0
2021-05-28 14:30:00,121.59,121.71,121.52,121.54,14758.0,118.219,118.3357,118.1509,118.1704,14758.0
2021-05-28 15:00:00,121.53,121.63,121.41,121.58,29879.0,118.1607,118.2579,118.044,118.2093,29879.0
2021-05-28 15:30:00,121.58,121.66,121.33,121.43,69567.0,118.2093,118.2871,117.9662,118.0634,69567.0
2021-06-01 09:30:00,121.98,122.38,121.59,122.38,102580.0,118.5982,118.9871,118.219,118.9871,102580.0
2021-06-01 10:00:00,122.4,122.53,122.05,122.18,40226.0,119.0066,119.1329,118.6663,118.7927,40226.0
2021-06-01 10:30:00,122.16,122.28,121.88,121.95,26974.0,118.7732,118.8899,118.501,118.569,26974.0
2021-06-01 11:00:00,121.91,122.21,121.84,122.18,24848.0,118.5301,118.8218,118.4621,118.7927,24848.0
2021-06-01 11:30:00,122.18,122.24,121.81,121.85,15112.0,118.7927,118.851,118.4329,118.4718,15112.0
2021-06-01 12:00:00,121.84,121.89,121.56,121.7,17889.0,118.4621,118.5107,118.1898,118.326,17889.0
2021-06-01 12:30:00,121.69,121.79,121.5,121.5,11622.0,118.3162,118.4135,118.1315,118.1315,11622.0
2021-06-01 13:00:00,121.5,121.56,121.13,121.13,12084.0,118.1315,118.1898,117.7718,117.7718,12084.0
2021-06-01 13:30:00,121.12,121.2,121.04,121.18,11196.0,117.762,117.8398,117.6843,117.8204,11196.0
2021-06-01 14:00:00,121.17,121.3,121.06,121.1,16691.0,117.8107,117.937,117.7037,117.7426,16691.0
2021-06-01 14:30:00,121.06,121.18,121.06,121.08,9464.0,117.7037,117.8204,117.7037,117.7231,9464.0
2021-06-01 15:00:00,121.07,121.07,120.76,120.87,15081.0,117.7134,117.7134,117.412,117.519,15081.0
2021-06-01 15:30:00,120.86,120.88,120.64,120.66,69331.0,117.5092,117.5287,117.2953,117.3148,69331.0
2021-06-02 09:30:00,120.81,121.1,120.54,120.98,15933.0,117.4606,117.7426,117.1981,117.6259,15933.0
2021-06-02 10:00:00,121.02,121.14,120.84,121.07,11188.0,117.6648,117.7815,117.4898,117.7134,11188.0
2021-06-02 10:30:00,121.05,121.23,121.03,121.16,10923.0,117.694,117.869,117.6745,117.8009,10923.0
2021-06-02 11:00:00,121.17,121.21,121.04,121.08,9214.0,117.8107,117.8495,117.6843,117.7231,9214.0
2021-06-02 11:30:00,121.07,121.11,120.77,120.83,8397.0,117.7134,117.7523,117.4217,117.4801,8397.0
2021-06-02 12:00:00,120.85,120.85,120.47,120.53,8770.0,117.4995,117.4995,117.1301,117.1884,8770.0
2021-06-02 12:30:00,120.56,120.86,120.48,120.73,12006.0,117.2176,117.5092,117.1398,117.3829,12006.0
2021-06-02 13:00:00,120.76,121.05,120.64,121.05,13865.0,117.412,117.694,117.2953,117.694,13865.0
2021-06-02 13:30:00,121.02,121.31,121.0,121.22,8329.0,117.6648,117.9468,117.6454,117.8593,8329.0
2021-06-02 14:00:00,121.23,121.27,121.11,121.15,7960.0,117.869,117.9079,117.7523,117.7912,7960.0
2021-06-02 14:30:00,121.05,121.13,120.95,121.02,9501.0,117.694,117.7718,117.5968,117.6648,9501.0
2021-06-02 15:00:00,120.99,121.14,120.99,121.13,10671.0,117.6356,117.7815,117.6356,117.7718,10671.0
2021-06-02 15:30:00,121.18,121.29,121.0,121.29,61726.0,117.8204,117.9273,117.6454,117.9273,61726.0
2021-06-03 09:30:00,120.93,121.12,120.35,120.42,25740.0,117.5773,117.762,117.0134,117.0814,25740.0
2021-06-03 10:00:00,120.39,120.65,120.29,120.57,15682.0,117.0523,117.3051,116.955,117.2273,15682.0
2021-06-03 10:30:00,120.6,120.97,120.55,120.85,27445.0,117.2565,117.6162,117.2078,117.4995,27445.0
2021-06-03 11:00:00,120.83,121.01,120.79,121.01,20777.0,117.4801,117.6551,117.4412,117.6551,20777.0
2021-06-03 11:30:00,120.98,121.04,120.79,120.79,11847.0,117.6259,117.6843,117.4412,117.4412,11847.0
2021-06-03 12:00:00,120.82,120.89,120.5,120.52,12829.0,117.4704,117.5384,117.1592,117.1787,12829.0
2021-06-03 12:30:00,120.52,120.61,120.38,120.39,11543.0,117.1787,117.2662,117.0426,117.0523,11543.0
2021-06-03 13:00:00,120.42,120.57,120.41,120.48,8740.0,117.0814,117.2273,117.0717,117.1398,8740.0
2021-06-03 13:30:00,120.48,120.65,120.46,120.63,9558.0,117.1398,117.3051,117.1203,117.2856,9558.0
2021-06-03 14:00:00,120.62,120.8,120.61,120.78,13855.0,117.2759,117.4509,117.2662,117.4315,13855.0
2021-06-03 14:30:00,120.77,120.82,120.74,120.78,7596.0,117.4217,117.4704,117.3926,117.4315,7596.0
2021-06-03 15:00:00,120.78,120.93,120.76,120.87,20639.0,117.4315,117.5773,117.412,117.519,20639.0
2021-06-03 15:30:00,120.89,120.96,120.6,120.61,60528.0,117.5384,117.6065,117.2565,117.2662,60528.0
2021-06-04 09:30:00,120.9,121.34,120.82,120.83,26933.0,117.5481,117.9759,117.4704,117.4801,26933.0
2021-06-04 10:00:00,120.88,120.94,120.71,120.85,17367.0,117.5287,117.587,117.3634,117.4995,17367.0
2021-06-04 10:30:00,120.79,120.88,120.68,120.86,11534.0,117.4412,117.5287,117.3342,117.5092,11534.0
2021-06-04 11:00:00,120.92,120.92,120.59,120.71,13579.0,117.5676,117.5676,117.2467,117.3634,13579.0
2021-06-04 11:30:00,120.73,120.78,120.54,120.6,17167.0,117.3829,117.4315,117.1981,117.2565,17167.0
2021-06-04 12:00:00,120.6,120.77,120.52,120.77,7674.0,117.2565,117.4217,117.1787,117.4217,7674.0
2021-06-04 12:30:00,120.77,120.92,120.76,120.89,10737.0,117.4217,117.5676,117.412,117.5384,10737.0
2021-06-04 13:00:00,120.9,120.97,120.79,120.84,9245.0,117.5481,117.6162,117.4412,117.4898,9245.0
2021-06-04 13:30:00,120.9,121.0,120.86,120.98,11935.0,117.5481,117.6454,117.5092,117.6259,11935.0
2021-06-04 14:00:00,120.99,121.0,120.93,120.98,26910.0,117.6356,117.6454,117.5773,117.6259,26910.0
2021-06-04 14:30:00,120.98,121.13,120.96,121.13,28683.0,117.6259,117.7718,117.6065,117.7718,28683.0
2021-06-04 15:00:00,121.12,121.29,121.07,121.28,23562.0,117.762,117.9273,117.7134,117.9176,23562.0
2021-06-04 15:30:00,121.28,121.38,121.22,121.33,80428.0,117.9176,118.0148,117.8593,117.9662,80428.0
2021-06-07 09:30:00,121.3,121.38,120.87,120.91,15773.0,117.937,118.0148,117.519,117.5579,15773.0
2021-06-07 10:00:00,120.98,121.03,120.73,120.74,18215.0,117.6259,117.6745,117.3829,117.3926,18215.0
2021-06-07 10:30:00,120.72,120.73,120.34,120.37,10838.0,117.3731,117.3829,117.0037,117.0328,10838.0
2021-06-07 11:00:00,120.35,120.6,120.19,120.56,17094.0,117.0134,117.2565,116.8578,117.2176,17094.0
2021-06-07 11:30:00,120.54,120.6,120.38,120.6,8945.0,117.1981,117.2565,117.0426,117.2565,8945.0
2021-06-07 12:00:00,120.6,120.66,120.48,120.54,8249.0,117.2565,117.3148,117.1398,117.1981,8249.0
2021-06-07 12:30:00,120.56,120.66,120.53,120.54,14583.0,117.2176,117.3148,117.1884,117.1981,14583.0
2021-06-07 13:00:00,120.55,120.66,120.5,120.53,11222.0,117.2078,117.3148,117.1592,117.1884,11222.0
2021-06-07 13:30:00,120.55,120.7,120.54,120.62,8607.0,117.2078,117.3537,117.1981,117.2759,8607.0
2021-06-07 14:00:00,120.62,120.85,120.61,120.76,15547.0,117.2759,117.4995,117.2662,117.412,15547.0
2021-06-07 14:30:00,120.75,120.8,120.66,120.75,9991.0,117.4023,117.4509,117.3148,117.4023,9991.0
2021-06-07 15:00:00,120.76,120.86,120.73,120.86,12078.0,117.412,117.5092,117.3829,117.5092,12078.0
2021-06-07 15:30:00,120.88,120.88,120.53,120.76,60004.0,117.5287,117.5287,117.1884,117.412,60004.0
2021-06-08 09:30:00,121.15,121.21,120.68,121.03,23767.0,117.7912,117.8495,117.3342,117.6745,23767.0
2021-06-08 10:00:00,121.0,121.03,120.7,120.71,14709.0,117.6454,117.6745,117.3537,117.3634,14709.0
2021-06-08 10:30:00,120.77,120.96,120.54,120.96,10221.0,117.4217,117.6065,117.1981,117.6065,10221.0
2021-06-08 11:00:00,121.01,121.11,120.92,121.09,11588.0,117.6551,117.7523,117.5676,117.7329,11588.0
2021-06-08 11:30:00,121.07,121.52,121.05,121.37,25674.0,117.7134,118.1509,117.694,118.0051,25674.0
2021-06-08 12:00:00,121.32,121.32,121.01,121.08,49961.0,117.9565,117.9565,117.6551,117.7231,49961.0
2021-06-08 12:30:00,121.07,121.15,120.88,120.94,22848.0,117.7134,117.7912,117.5287,117.587,22848.0
2021-06-08 13:00:00,120.94,121.0,120.88,120.88,9370.0,117.587,117.6454,117.5287,117.5287,9370.0
2021-06-08 13:30:00,120.9,120.99,120.8,120.95,26549.0,117.5481,117.6356,117.4509,117.5968,26549.0
2021-06-08 14:00:00,120.94,121.01,120.94,120.97,18050.0,117.587,117.6551,117.587,117.6162,18050.0
2021-06-08 14:30:00,120.96,121.19,120.96,121.16,54059.0,117.6065,117.8301,117.6065,117.8009,54059.0
2021-06-08 15:00:00,121.15,121.17,121.03,121.12,15657.0,117.7912,117.8107,117.6745,117.762,15657.0
2021-06-08 15:30:00,121.14,121.14,120.53,120.59,86585.0,117.7815,117.7815,117.1884,117.2467,86585.0
2021-06-09 09:30:00,120.63,120.83,120.23,120.65,52812.0,117.2856,117.4801,116.8967,117.3051,52812.0
2021-06-09 10:00:00,120.62,120.71,120.46,120.55,20413.0,117.2759,117.3634,117.1203,117.2078,20413.0
2021-06-09 10:30:00,120.53,120.59,120.36,120.58,12364.0,117.1884,117.2467,117.0231,117.237,12364.0
2021-06-09 11:00:00,120.56,120.59,120.46,120.58,21816.0,117.2176,117.2467,117.1203,117.237,21816.0
2021-06-09 11:30:00,120.55,120.59,120.49,120.59,8748.0,117.2078,117.2467,117.1495,117.2467,8748.0
2021-06-09 12:00:00,120.57,120.59,120.45,120.47,14808.0,117.2273,117.2467,117.1106,117.1301,14808.0
2021-06-09 12:30:00,120.47,120.5,120.32,120.4,12527.0,117.1301,117.1592,116.9842,117.062,12527.0
2021-06-09 13:00:00,120.39,120.48,120.35,120.43,14199.0,117.0523,117.1398,117.0134,117.0912,14199.0
2021-06-09 13:30:00,120.43,120.68,120.38,120.66,26300.0,117.0912,117.3342,117.0426,117.3148,26300.0
2021-06-09 14:00:00,120.68,120.76,120.54,120.56,30831.0,117.3342,117.412,117.1981,117.2176,30831.0
2021-06-09 14:30:00,120.56,120.67,120.51,120.58,15544.0,117.2176,117.3245,117.1689,117.237,15544.0
2021-06-09 15:00:00,120.56,120.56,120.4,120.42,22620.0,117.2176,117.2176,117.062,117.0814,22620.0
2021-06-09 15:30:00,120.42,120.51,120.26,120.3,92338.0,117.0814,117.1689,116.9259,116.9648,92338.0
2021-06-10 09:30:00,120.59,120.89,120.37,120.87,34468.0,117.2467,117.5384,117.0328,117.519,34468.0
2021-06-10 10:00:00,120.95,120.96,120.65,120.81,12682.0,117.5968,117.6065,117.3051,117.4606,12682.0
2021-06-10 10:30:00,120.78,120.88,120.59,120.65,15531.0,117.4315,117.5287,117.2467,117.3051,15531.0
2021-06-10 11:00:00,120.65,120.79,120.63,120.7,40976.0,117.3051,117.4412,117.2856,117.3537,40976.0
2021-06-10 11:30:00,120.7,121.14,120.7,121.1,67068.0,117.3537,117.7815,117.3537,117.7426,67068.0
2021-06-10 12:00:00,121.14,121.14,120.94,120.98,12455.0,117.7815,117.7815,117.587,117.6259,12455.0
2021-06-10 12:30:00,120.97,121.0,120.84,120.93,16991.0,117.6162,117.6454,117.4898,117.5773,16991.0
2021-06-10 13:00:00,120.94,121.16,120.87,121.16,51666.0,117.587,117.8009,117.519,117.8009,51666.0
2021-06-10 13:30:00,121.19,121.19,120.97,120.98,18462.0,117.8301,117.8301,117.6162,117.6259,18462.0
2021-06-10 14:00:00,120.97,121.0,120.84,120.84,20017.0,117.6162,117.6454,117.4898,117.4898,20017.0
2021-06-10 14:30:00,120.93,121.02,120.87,120.89,20901.0,117.5773,117.6648,117.519,117.5384,20901.0
2021-06-10 15:00:00,120.9,120.99,120.84,120.9,25319.0,117.5481,117.6356,117.4898,117.5481,25319.0
2021-06-10 15:30:00,120.88,120.99,120.73,120.73,126518.0,117.5287,117.6356,117.3829,117.3829,126518.0
2021-06-11 09:30:00,120.92,120.94,120.57,120.65,35119.0,117.5676,117.587,117.2273,117.3051,35119.0
2021-06-11 10:00:00,120.75,121.01,120.72,120.91,35689.0,117.4023,117.6551,117.3731,117.5579,35689.0
2021-06-11 10:30:00,120.87,121.0,120.76,120.76,24147.0,117.519,117.6454,117.412,117.412,24147.0
2021-06-11 11:00:00,120.77,121.16,120.77,121.15,15262.0,117.4217,117.8009,117.4217,117.7912,15262.0
2021-06-11 11:30:00,121.12,121.25,121.01,121.1,9328.0,117.762,117.8884,117.6551,117.7426,9328.0
2021-06-11 12:00:00,121.11,121.14,120.89,120.89,7153.0,117.7523,117.7815,117.5384,117.5384,7153.0
2021-06-11 12:30:00,120.9,120.9,120.65,120.72,6615.0,117.5481,117.5481,117.3051,117.3731,6615.0
2021-06-11 13:00:00,120.69,120.76,120.62,120.69,6201.0,117.344,117.412,117.2759,117.344,6201.0
2021-06-11 13:30:00,120.67,120.88,120.62,120.87,6104.0,117.3245,117.5287,117.2759,117.519,6104.0
2021-06-11 14:00:00,120.92,120.99,120.81,120.98,8131.0,117.5676,117.6356,117.4606,117.6259,8131.0
2021-06-11 14:30:00,120.98,121.06,120.94,120.94,7987.0,117.6259,117.7037,117.587,117.587,7987.0
2021-06-11 15:00:00,120.96,120.96,120.81,120.86,9935.0,117.6065,117.6065,117.4606,117.5092,9935.0
2021-06-11 15:30:00,120.84,121.01,120.74,121.0,60696.0,117.4898,117.6551,117.3926,117.6454,60696.0
2021-06-14 09:30:00,120.93,121.11,120.72,120.96,14969.0,117.5773,117.7523,117.3731,117.6065,14969.0
2021-06-14 10:00:00,120.94,121.23,120.94,121.17,6206.0,117.587,117.869,117.587,117.8107,6206.0
2021-06-14 10:30:00,121.18,121.43,121.18,121.43,13964.0,117.8204,118.0634,117.8204,118.0634,13964.0
2021-06-14 11:00:00,121.45,121.54,121.31,121.37,3657.0,118.0829,118.1704,117.9468,118.0051,3657.0
2021-06-14 11:30:00,121.38,121.6,121.37,121.5,11766.0,118.0148,118.2287,118.0051,118.1315,11766.0
2021-06-14 12:00:00,121.5,121.52,121.4,121.51,12811.0,118.1315,118.1509,118.0343,118.1412,12811.0
2021-06-14 12:30:00,121.48,121.49,121.29,121.31,9150.0,118.1121,118.1218,117.9273,117.9468,9150.0
2021-06-14 13:00:00,121.3,121.3,121.18,121.26,16047.0,117.937,117.937,117.8204,117.8982,16047.0
2021-06-14 13:30:00,121.27,121.34,121.18,121.23,10168.0,117.9079,117.9759,117.8204,117.869,10168.0
2021-06-14 14:00:00,121.18,121.31,121.11,121.29,13747.0,117.8204,117.9468,117.7523,117.9273,13747.0
2021-06-14 14:30:00,121.29,121.39,121.27,121.34,7509.0,117.9273,118.0246,117.9079,117.9759,7509.0
2021-06-14 15:00:00,121.33,121.34,121.21,121.34,9144.0,117.9662,117.9759,117.8495,117.9759,9144.0
2021-06-14 15:30:00,121.31,121.68,121.29,121.66,57157.0,117.9468,118.3065,117.9273,118.2871,57157.0
2021-06-15 09:30:00,121.71,121.87,121.51,121.56,23741.0,118.3357,118.4912,118.1412,118.1898,23741.0
2021-06-15 10:00:00,121.57,121.85,121.38,121.83,27121.0,118.1996,118.4718,118.0148,118.4524,27121.0
2021-06-15 10:30:00,121.84,122.12,121.78,121.95,15509.0,118.4621,118.7343,118.4037,118.569,15509.0
2021-06-15 11:00:00,122.04,122.1,121.88,122.0,11763.0,118.6565,118.7149,118.501,118.6176,11763.0
2021-06-15 11:30:00,122.06,122.06,121.91,121.98,7767.0,118.676,118.676,118.5301,118.5982,7767.0
2021-06-15 12:00:00,121.96,122.14,121.95,122.01,20780.0,118.5787,118.7538,118.569,118.6274,20780.0
2021-06-15 12:30:00,122.02,122.18,122.01,122.11,6683.0,118.6371,118.7927,118.6274,118.7246,6683.0
2021-06-15 13:00:00,122.11,122.15,121.91,121.92,5328.0,118.7246,118.7635,118.5301,118.5399,5328.0
2021-06-15 13:30:00,121.91,121.92,121.75,121.87,10418.0,118.5301,118.5399,118.3746,118.4912,10418.0
2021-06-15 14:00:00,121.84,121.92,121.67,121.75,11920.0,118.4621,118.5399,118.2968,118.3746,11920.0
2021-06-15 14:30:00,121.77,121.94,121.77,121.91,6763.0,118.394,118.5593,118.394,118.5301,6763.0
2021-06-15 15:00:00,121.86,121.86,121.58,121.62,16206.0,118.4815,118.4815,118.2093,118.2482,16206.0
2021-06-15 15:30:00,121.61,121.79,121.42,121.77,58922.0,118.2385,118.4135,118.0537,118.394,58922.0
2021-06-16 09:30:00,122.01,122.27,121.74,122.01,27519.0,118.6274,118.8802,118.3648,118.6274,27519.0
2021-06-16 10:00:00,122.01,122.09,121.82,121.85,15704.0,118.6274,118.7051,118.4426,118.4718,15704.0
2021-06-16 10:30:00,121.84,121.99,121.75,121.81,45206.0,118.4621,118.6079,118.3746,118.4329,45206.0
2021-06-16 11:00:00,121.81,121.82,121.63,121.63,37428.0,118.4329,118.4426,118.2579,118.2579,37428.0
2021-06-16 11:30:00,121.61,121.67,121.5,121.54,21556.0,118.2385,118.2968,118.1315,118.1704,21556.0
2021-06-16 12:00:00,121.56,121.8,121.53,121.8,12516.0,118.1898,118.4232,118.1607,118.4232,12516.0
2021-06-16 12:30:00,121.78,121.91,121.73,121.83,11806.0,118.4037,118.5301,118.3551,118.4524,11806.0
2021-06-16 13:00:00,121.85,121.86,121.7,121.7,7730.0,118.4718,118.4815,118.326,118.326,7730.0
2021-06-16 13:30:00,121.69,121.74,121.45,121.6,8775.0,118.3162,118.3648,118.0829,118.2287,8775.0
2021-06-16 14:00:00,121.53,121.53,120.72,120.84,19634.0,118.1607,118.1607,117.3731,117.4898,19634.0
2021-06-16 14:30:00,120.76,121.0,120.55,121.0,11150.0,117.412,117.6454,117.2078,117.6454,11150.0
2021-06-16 15:00:00,121.01,121.17,120.98,121.04,17694.0,117.6551,117.8107,117.6259,117.6843,17694.0
2021-06-16 15:30:00,121.02,121.03,120.5,120.61,111137.0,117.6648,117.6745,117.1592,117.2662,111137.0
2021-06-17 09:30:00,120.64,120.69,120.16,120.18,17203.0,117.2953,117.344,116.8287,116.8481,17203.0
2021-06-17 10:00:00,120.24,120.33,119.92,120.02,9145.0,116.9064,116.9939,116.5953,116.6925,9145.0
2021-06-17 10:30:00,120.06,120.28,120.04,120.13,16685.0,116.7314,116.9453,116.712,116.7995,16685.0
2021-06-17 11:00:00,120.14,120.24,119.76,120.24,14849.0,116.8092,116.9064,116.4397,116.9064,14849.0
2021-06-17 11:30:00,120.26,120.34,120.17,120.25,14412.0,116.9259,117.0037,116.8384,116.9162,14412.0
2021-06-17 12:00:00,120.18,120.27,119.81,119.84,15366.0,116.8481,116.9356,116.4884,116.5175,15366.0
2021-06-17 12:30:00,119.83,119.91,119.66,119.91,10683.0,116.5078,116.5856,116.3425,116.5856,10683.0
2021-06-17 13:00:00,119.98,120.12,119.95,120.12,10437.0,116.6536,116.7898,116.6245,116.7898,10437.0
2021-06-17 13:30:00,120.12,120.12,119.83,119.86,5455.0,116.7898,116.7898,116.5078,116.537,5455.0
2021-06-17 14:00:00,119.86,119.96,119.77,119.86,5964.0,116.537,116.6342,116.4495,116.537,5964.0
2021-06-17 14:30:00,119.85,119.89,119.73,119.81,8116.0,116.5272,116.5661,116.4106,116.4884,8116.0
2021-06-17 15:00:00,119.78,120.26,119.78,120.22,12863.0,116.4592,116.9259,116.4592,116.887,12863.0
2021-06-17 15:30:00,120.24,120.4,120.08,120.12,88580.0,116.9064,117.062,116.7509,116.7898,88580.0
2021-06-18 09:30:00,119.03,119.27,118.6,119.21,34104.0,115.73,115.9633,115.3119,115.905,34104.0
2021-06-18 10:00:00,119.23,119.28,118.75,119.03,23931.0,115.9244,115.9731,115.4577,115.73,23931.0
2021-06-18 10:30:00,119.05,119.26,118.74,118.86,11898.0,115.7494,115.9536,115.448,115.5647,11898.0
2021-06-18 11:00:00,118.83,118.91,118.57,118.77,12646.0,115.5355,115.6133,115.2827,115.4772,12646.0
2021-06-18 11:30:00,118.79,119.31,118.79,119.28,13704.0,115.4966,116.0022,115.4966,115.9731,13704.0
2021-06-18 12:00:00,119.29,119.33,119.09,119.12,13432.0,115.9828,116.0217,115.7883,115.8175,13432.0
2021-06-18 12:30:00,119.17,119.2,118.87,118.94,21300.0,115.8661,115.8953,115.5744,115.6425,21300.0
2021-06-18 13:00:00,118.94,119.07,118.81,118.82,13425.0,115.6425,115.7689,115.5161,115.5258,13425.0
2021-06-18 13:30:00,118.86,118.89,118.59,118.72,15948.0,115.5647,115.5939,115.3022,115.4286,15948.0
2021-06-18 14:00:00,118.7,119.11,118.67,119.11,18742.0,115.4091,115.8078,115.38,115.8078,18742.0
2021-06-18 14:30:00,119.11,119.11,118.96,119.0,19147.0,115.8078,115.8078,115.6619,115.7008,19147.0
2021-06-18 15:00:00,119.0,119.16,118.93,119.0,17510.0,115.7008,115.8564,115.6328,115.7008,17510.0
2021-06-18 15:30:00,118.98,119.05,118.19,118.19,175824.0,115.6814,115.7494,114.9133,114.9133,175824.0
2021-06-21 09:30:00,118.02,118.87,118.02,118.81,43314.0,114.748,115.5744,114.748,115.5161,43314.0
2021-06-21 10:00:00,118.83,119.23,118.71,119.23,36436.0,115.5355,115.9244,115.4189,115.9244,36436.0
2021-06-21 10:30:00,119.26,119.59,119.06,119.47,29314.0,115.9536,116.2745,115.7591,116.1578,29314.0
2021-06-21 11:00:00,119.48,119.67,119.3,119.53,14495.0,116.1675,116.3522,115.9925,116.2161,14495.0
2021-06-21 11:30:00,119.53,119.82,119.51,119.69,9982.0,116.2161,116.4981,116.1967,116.3717,9982.0
2021-06-21 12:00:00,119.69,119.69,119.38,119.38,20485.0,116.3717,116.3717,116.0703,116.0703,20485.0
2021-06-21 12:30:00,119.37,119.54,119.37,119.48,9450.0,116.0606,116.2258,116.0606,116.1675,9450.0
2021-06-21 13:00:00,119.5,119.65,119.5,119.6,5700.0,116.187,116.3328,116.187,116.2842,5700.0
2021-06-21 13:30:00,119.57,119.7,119.52,119.61,5616.0,116.255,116.3814,116.2064,116.2939,5616.0
2021-06-21 14:00:00,119.62,119.7,119.49,119.52,5155.0,116.3036,116.3814,116.1772,116.2064,5155.0
2021-06-21 14:30:00,119.52,119.84,119.48,119.83,12799.0,116.2064,116.5175,116.1675,116.5078,12799.0
2021-06-21 15:00:00,119.83,119.99,119.8,119.93,13837.0,116.5078,116.6634,116.4786,116.605,13837.0
2021-06-21 15:30:00,119.92,119.97,119.77,119.91,57602.0,116.5953,116.6439,116.4495,116.5856,57602.0
2021-06-22 09:30:00,120.12,120.19,119.83,120.03,20467.0,116.7898,116.8578,116.5078,116.7023,20467.0
2021-06-22 10:00:00,120.07,120.12,119.79,119.87,4334.0,116.7411,116.7898,116.4689,116.5467,4334.0
2021-06-22 10:30:00,119.87,120.45,119.87,120.39,12686.0,116.5467,117.1106,116.5467,117.0523,12686.0
2021-06-22 11:00:00,120.35,120.73,120.29,120.61,7758.0,117.0134,117.3829,116.955,117.2662,7758.0
2021-06-22 11:30:00,120.63,120.63,120.46,120.5,8670.0,117.2856,117.2856,117.1203,117.1592,8670.0
2021-06-22 12:00:00,120.46,120.7,120.07,120.29,196984.0,117.1203,117.3537,116.7411,116.955,196984.0
2021-06-22 12:30:00,120.29,120.36,120.13,120.23,15369.0,116.955,117.0231,116.7995,116.8967,15369.0
2021-06-22 13:00:00,120.23,120.42,120.21,120.37,14420.0,116.8967,117.0814,116.8773,117.0328,14420.0
2021-06-22 13:30:00,120.35,120.38,120.28,120.32,10065.0,117.0134,117.0426,116.9453,116.9842,10065.0
2021-06-22 14:00:00,120.35,120.55,120.31,120.37,26170.0,117.0134,117.2078,116.9745,117.0328,26170.0
2021-06-22 14:30:00,120.38,120.52,120.36,120.37,17168.0,117.0426,117.1787,117.0231,117.0328,17168.0
2021-06-22 15:00:00,120.37,120.6,120.36,120.56,11466.0,117.0328,117.2565,117.0231,117.2176,11466.0
2021-06-22 15:30:00,120.58,120.72,120.35,120.39,56961.0,117.237,117.3731,117.0134,117.0523,56961.0
2021-06-23 09:30:00,120.12,120.33,119.54,119.75,29759.0,116.7898,116.9939,116.2258,116.43,29759.0
2021-06-23 10:00:00,119.77,120.07,119.61,119.92,16469.0,116.4495,116.7411,116.2939,116.5953,16469.0
2021-06-23 10:30:00,119.93,120.4,119.8,120.37,24261.0,116.605,117.062,116.4786,117.0328,24261.0
2021-06-23 11:00:00,120.38,120.43,119.87,120.32,17004.0,117.0426,117.0912,116.5467,116.9842,17004.0
2021-06-23 11:30:00,120.31,120.4,120.12,120.2,11990.0,116.9745,117.062,116.7898,116.8675,11990.0
2021-06-23 12:00:00,120.22,120.41,120.17,120.41,7360.0,116.887,117.0717,116.8384,117.0717,7360.0
2021-06-23 12:30:00,120.39,120.55,120.37,120.38,9274.0,117.0523,117.2078,117.0328,117.0426,9274.0
2021-06-23 13:00:00,120.41,120.61,120.38,120.55,6605.0,117.0717,117.2662,117.0426,117.2078,6605.0
2021-06-23 13:30:00,120.57,120.81,120.53,120.57,34581.0,117.2273,117.4606,117.1884,117.2273,34581.0
2021-06-23 14:00:00,120.51,120.51,120.38,120.38,25227.0,117.1689,117.1689,117.0426,117.0426,25227.0
2021-06-23 14:30:00,120.37,120.4,120.24,120.31,12934.0,117.0328,117.062,116.9064,116.9745,12934.0
2021-06-23 15:00:00,120.31,120.35,120.19,120.32,10601.0,116.9745,117.0134,116.8578,116.9842,10601.0
2021-06-23 15:30:00,120.31,120.34,119.79,119.79,59580.0,116.9745,117.0037,116.4689,116.4689,59580.0
2021-06-24 09:30:00,120.21,120.43,120.08,120.33,16105.0,116.8773,117.0912,116.7509,116.9939,16105.0
2021-06-24 10:00:00,120.33,120.43,120.18,120.41,17488.0,116.9939,117.0912,116.8481,117.0717,17488.0
2021-06-24 10:30:00,120.4,120.51,120.01,120.05,20197.0,117.062,117.1689,116.6828,116.7217,20197.0
2021-06-24 11:00:00,120.06,120.15,119.82,119.83,11290.0,116.7314,116.8189,116.4981,116.5078,11290.0
2021-06-24 11:30:00,119.84,120.05,119.83,119.89,15532.0,116.5175,116.7217,116.5078,116.5661,15532.0
2021-06-24 12:00:00,119.87,120.12,119.85,120.09,9354.0,116.5467,116.7898,116.5272,116.7606,9354.0
2021-06-24 12:30:00,120.06,120.46,120.06,120.42,12319.0,116.7314,117.1203,116.7314,117.0814,12319.0
2021-06-24 13:00:00,120.43,120.5,120.34,120.37,23571.0,117.0912,117.1592,117.0037,117.0328,23571.0
2021-06-24 13:30:00,120.35,120.53,120.29,120.48,16633.0,117.0134,117.1884,116.955,117.1398,16633.0
2021-06-24 14:00:00,120.49,120.57,120.4,120.51,22873.0,117.1495,117.2273,117.062,117.1689,22873.0
2021-06-24 14:30:00,120.53,120.58,120.39,120.52,9278.0,117.1884,117.237,117.0523,117.1787,9278.0
2021-06-24 15:00:00,120.49,120.55,120.37,120.42,16367.0,117.1495,117.2078,117.0328,117.0814,16367.0
2021-06-24 15:30:00,120.39,120.52,120.06,120.11,84422.0,117.0523,117.1787,116.7314,116.78,84422.0
2021-06-25 09:30:00,120.14,120.21,119.91,120.06,17378.0,116.8092,116.8773,116.5856,116.7314,17378.0
2021-06-25 10:00:00,120.14,120.27,119.95,120.06,38711.0,116.8092,116.9356,116.6245,116.7314,38711.0
2021-06-25 10:30:00,120.07,120.27,120.0,120.09,11860.0,116.7411,116.9356,116.6731,116.7606,11860.0
2021-06-25 11:00:00,120.12,120.29,120.09,120.24,9099.0,116.7898,116.955,116.7606,116.9064,9099.0
2021-06-25 11:30:00,120.18,120.34,120.16,120.18,5489.0,116.8481,117.0037,116.8287,116.8481,5489.0
2021-06-25 12:00:00,120.19,120.34,120.18,120.18,19860.0,116.8578,117.0037,116.8481,116.8481,19860.0
2021-06-25 12:30:00,120.16,120.2,120.11,120.17,7764.0,116.8287,116.8675,116.78,116.8384,7764.0
2021-06-25 13:00:00,120.15,120.26,120.1,120.26,7767.0,116.8189,116.9259,116.7703,116.9259,7767.0
2021-06-25 13:30:00,120.27,120.46,120.22,120.41,8267.0,116.9356,117.1203,116.887,117.0717,8267.0
2021-06-25 14:00:00,120.38,120.48,120.29,120.31,8924.0,117.0426,117.1398,116.955,116.9745,8924.0
2021-06-25 14:30:00,120.28,120.31,120.17,120.19,10037.0,116.9453,116.9745,116.8384,116.8578,10037.0
2021-06-25 15:00:00,120.18,120.27,120.16,120.21,13384.0,116.8481,116.9356,116.8287,116.8773,13384.0
2021-06-25 15:30:00,120.24,120.41,120.13,120.13,77768.0,116.9064,117.0717,116.7995,116.7995,77768.0
2021-06-28 09:30:00,120.2,120.2,119.8,120.17,34369.0,116.8675,116.8675,116.4786,116.8384,34369.0
2021-06-28 10:00:00,120.13,120.19,119.85,120.17,17639.0,116.7995,116.8578,116.5272,116.8384,17639.0
2021-06-28 10:30:00,120.16,120.2,119.96,120.12,19604.0,116.8287,116.8675,116.6342,116.7898,19604.0
2021-06-28 11:00:00,120.09,120.09,119.73,119.84,26054.0,116.7606,116.7606,116.4106,116.5175,26054.0
2021-06-28 11:30:00,119.81,120.01,119.77,119.97,14284.0,116.4884,116.6828,116.4495,116.6439,14284.0
2021-06-28 12:00:00,119.98,119.99,119.67,119.68,22322.0,116.6536,116.6634,116.3522,116.362,22322.0
2021-06-28 12:30:00,119.67,119.69,119.37,119.5,14847.0,116.3522,116.3717,116.0606,116.187,14847.0
2021-06-28 13:00:00,119.51,119.7,119.43,119.61,35828.0,116.1967,116.3814,116.1189,116.2939,35828.0
2021-06-28 13:30:00,119.6,119.9,119.59,119.89,14250.0,116.2842,116.5759,116.2745,116.5661,14250.0
2021-06-28 14:00:00,119.91,119.93,119.79,119.79,22039.0,116.5856,116.605,116.4689,116.4689,22039.0
2021-06-28 14:30:00,119.8,119.86,119.78,119.78,17210.0,116.4786,116.537,116.4592,116.4592,17210.0
2021-06-28 15:00:00,119.8,119.82,119.61,119.78,21437.0,116.4786,116.4981,116.2939,116.4592,21437.0
2021-06-28 15:30:00,119.79,119.9,119.68,119.9,81845.0,116.4689,116.5759,116.362,116.5759,81845.0
2021-06-29 09:30:00,119.81,120.23,119.5,120.07,25702.0,116.4884,116.8967,116.187,116.7411,25702.0
2021-06-29 10:00:00,120.11,120.3,119.91,120.09,11100.0,116.78,116.9648,116.5856,116.7606,11100.0
2021-06-29 10:30:00,120.11,120.21,120.0,120.04,14153.0,116.78,116.8773,116.6731,116.712,14153.0
2021-06-29 11:00:00,120.05,120.1,119.96,119.99,14413.0,116.7217,116.7703,116.6342,116.6634,14413.0
2021-06-29 11:30:00,119.96,120.13,119.94,120.05,43440.0,116.6342,116.7995,116.6148,116.7217,43440.0
2021-06-29 12:00:00,120.04,120.31,120.04,120.31,15241.0,116.712,116.9745,116.712,116.9745,15241.0
2021-06-29 12:30:00,120.3,120.46,120.3,120.38,22252.0,116.9648,117.1203,116.9648,117.0426,22252.0
2021-06-29 13:00:00,120.38,120.41,120.26,120.26,25806.0,117.0426,117.0717,116.9259,116.9259,25806.0
2021-06-29 13:30:00,120.28,120.42,120.23,120.41,12215.0,116.9453,117.0814,116.8967,117.0717,12215.0
2021-06-29 14:00:00,120.39,120.61,120.37,120.46,13457.0,117.0523,117.2662,117.0328,117.1203,13457.0
2021-06-29 14:30:00,120.46,120.48,120.41,120.45,20948.0,117.1203,117.1398,117.0717,117.1106,20948.0
2021-06-29 15:00:00,120.44,120.47,120.36,120.41,27219.0,117.1009,117.1301,117.0231,117.0717,27219.0
2021-06-29 15:30:00,120.4,120.62,120.17,120.17,152721.0,117.062,117.2759,116.8384,116.8384,152721.0
2021-06-30 09:30:00,120.2,120.51,119.68,120.21,25967.0,116.8675,117.1689,116.362,116.8773,25967.0
2021-06-30 10:00:00,120.22,120.29,119.65,119.65,20627.0,116.887,116.955,116.3328,116.3328,20627.0
2021-06-30 10:30:00,119.63,119.83,119.59,119.62,24470.0,116.3133,116.5078,116.2745,116.3036,24470.0
2021-06-30 11:00:00,119.63,119.64,119.5,119.5,33256.0,116.3133,116.3231,116.187,116.187,33256.0
2021-06-30 11:30:00,119.49,119.69,119.43,119.59,11848.0,116.1772,116.3717,116.1189,116.2745,11848.0
2021-06-30 12:00:00,119.61,119.84,119.6,119.81,13226.0,116.2939,116.5175,116.2842,116.4884,13226.0
2021-06-30 12:30:00,119.77,119.77,119.62,119.62,19206.0,116.4495,116.4495,116.3036,116.3036,19206.0
2021-06-30 13:00:00,119.62,119.62,119.38,119.38,23190.0,116.3036,116.3036,116.0703,116.0703,23190.0
2021-06-30 13:30:00,119.4,119.46,119.21,119.4,18656.0,116.0897,116.1481,115.905,116.0897,18656.0
2021-06-30 14:00:00,119.41,119.45,119.38,119.4,32135.0,116.0994,116.1383,116.0703,116.0897,32135.0
2021-06-30 14:30:00,119.39,119.51,119.32,119.33,50131.0,116.08,116.1967,116.0119,116.0217,50131.0
2021-06-30 15:00:00,119.32,119.39,119.24,119.3,32021.0,116.0119,116.08,115.9342,115.9925,32021.0
2021-06-30 15:30:00,119.29,119.64,119.28,119.43,165360.0,115.9828,116.3231,115.9731,116.1189,165360.0
2021-07-01 09:30:00,119.25,120.07,119.01,120.03,160543.0,115.9439,116.7411,115.7105,116.7023,160543.0
2021-07-01 10:00:00,119.98,120.04,119.8,119.98,58749.0,116.6536,116.712,116.4786,116.6536,58749.0
2021-07-01 10:30:00,119.99,120.41,119.96,120.38,50396.0,116.6634,117.0717,116.6342,117.0426,50396.0
2021-07-01 11:00:00,120.37,120.53,120.36,120.39,37425.0,117.0328,117.1884,117.0231,117.0523,37425.0
2021-07-01 11:30:00,120.44,120.44,120.01,120.03,26882.0,117.1009,117.1009,116.6828,116.7023,26882.0
2021-07-01 12:00:00,120.03,120.05,119.82,119.94,23963.0,116.7023,116.7217,116.4981,116.6148,23963.0
2021-07-01 12:30:00,119.87,120.22,119.82,120.12,10352.0,116.5467,116.887,116.4981,116.7898,10352.0
2021-07-01 13:00:00,120.09,120.1,119.85,119.87,36324.0,116.7606,116.7703,116.5272,116.5467,36324.0
2021-07-01 13:30:00,119.87,119.97,119.81,119.94,36774.0,116.5467,116.6439,116.4884,116.6148,36774.0
2021-07-01 14:00:00,119.93,119.96,119.83,119.91,25837.0,116.605,116.6342,116.5078,116.5856,25837.0
2021-07-01 14:30:00,119.91,120.03,119.78,120.01,29555.0,116.5856,116.7023,116.4592,116.6828,29555.0
2021-07-01 15:00:00,119.98,120.0,119.7,119.75,45889.0,116.6536,116.6731,116.3814,116.43,45889.0
2021-07-01 15:30:00,119.76,119.79,119.48,119.57,198665.0,116.4397,116.4689,116.1675,116.255,198665.0
2021-07-02 09:30:00,119.76,120.18,119.18,119.26,66947.0,116.4397,116.8481,115.8758,115.9536,66947.0
2021-07-02 10:00:00,119.28,119.39,119.12,119.21,18817.0,115.9731,116.08,115.8175,115.905,18817.0
2021-07-02 10:30:00,119.19,119.5,119.16,119.45,52342.0,115.8855,116.187,115.8564,116.1383,52342.0
2021-07-02 11:00:00,119.45,119.65,119.39,119.63,35501.0,116.1383,116.3328,116.08,116.3133,35501.0
2021-07-02 11:30:00,119.61,119.75,119.56,119.68,64942.0,116.2939,116.43,116.2453,116.362,64942.0
2021-07-02 12:00:00,119.68,119.7,119.59,119.65,34958.0,116.362,116.3814,116.2745,116.3328,34958.0
2021-07-02 12:30:00,119.65,119.77,119.63,119.68,56215.0,116.3328,116.4495,116.3133,116.362,56215.0
2021-07-02 13:00:00,119.69,119.97,119.69,119.82,28163.0,116.3717,116.6439,116.3717,116.4981,28163.0
2021-07-02 13:30:00,119.82,120.01,119.73,119.91,37462.0,116.4981,116.6828,116.4106,116.5856,37462.0
2021-07-02 14:00:00,119.91,119.95,119.78,119.92,38862.0,116.5856,116.6245,116.4592,116.5953,38862.0
2021-07-02 14:30:00,119.91,119.95,119.83,119.83,26140.0,116.5856,116.6245,116.5078,116.5078,26140.0
2021-07-02 15:00:00,119.83,119.93,119.82,119.9,31095.0,116.5078,116.605,116.4981,116.5759,31095.0
2021-07-02 15:30:00,119.89,119.92,119.56,119.67,186170.0,116.5661,116.5953,116.2453,116.3522,186170.0
2021-07-06 09:30:00,119.65,119.65,119.07,119.38,53179.0,116.3328,116.3328,115.7689,116.0703,53179.0
2021-07-06 10:00:00,119.36,119.42,118.63,118.79,60785.0,116.0508,116.1092,115.3411,115.4966,60785.0
2021-07-06 10:30:00,118.72,118.83,118.37,118.37,30523.0,115.4286,115.5355,115.0883,115.0883,30523.0
2021-07-06 11:00:00,118.34,118.39,118.0,118.39,27664.0,115.0591,115.1077,114.7285,115.1077,27664.0
2021-07-06 11:30:00,118.36,118.92,118.28,118.92,23751.0,115.0786,115.623,115.0008,115.623,23751.0
2021-07-06 12:00:00,118.91,119.04,118.82,119.02,37813.0,115.6133,115.7397,115.5258,115.7203,37813.0
2021-07-06 12:30:00,119.0,119.28,118.96,119.21,25060.0,115.7008,115.9731,115.6619,115.905,25060.0
2021-07-06 13:00:00,119.19,119.31,119.16,119.23,20756.0,115.8855,116.0022,115.8564,115.9244,20756.0
2021-07-06 13:30:00,119.21,119.28,119.15,119.26,29161.0,115.905,115.9731,115.8467,115.9536,29161.0
2021-07-06 14:00:00,119.27,119.54,119.27,119.52,25479.0,115.9633,116.2258,115.9633,116.2064,25479.0
2021-07-06 14:30:00,119.52,119.86,119.5,119.82,22042.0,116.2064,116.537,116.187,116.4981,22042.0
2021-07-06 15:00:00,119.82,120.25,119.8,120.25,29416.0,116.4981,116.9162,116.4786,116.9162,29416.0
2021-07-06 15:30:00,120.26,120.61,120.19,120.57,112148.0,116.9259,117.2662,116.8578,117.2273,112148.0
2021-07-07 09:30:00,121.06,122.16,120.66,122.15,45614.0,117.7037,118.7732,117.3148,118.7635,45614.0
2021-07-07 10:00:00,122.16,122.65,122.14,122.57,22087.0,118.7732,119.2496,118.7538,119.1718,22087.0
2021-07-07 10:30:00,122.51,123.18,122.47,123.12,20085.0,119.1135,119.7649,119.0746,119.7066,20085.0
2021-07-07 11:00:00,123.23,123.76,123.09,123.74,30142.0,119.8135,120.3288,119.6774,120.3094,30142.0
2021-07-07 11:30:00,123.71,123.71,123.29,123.36,20325.0,120.2802,120.2802,119.8719,119.9399,20325.0
2021-07-07 12:00:00,123.34,123.38,123.12,123.12,16271.0,119.9205,119.9594,119.7066,119.7066,16271.0
2021-07-07 12:30:00,123.09,123.12,122.7,122.76,28258.0,119.6774,119.7066,119.2982,119.3566,28258.0
2021-07-07 13:00:00,122.76,122.78,122.58,122.78,15637.0,119.3566,119.376,119.1816,119.376,15637.0
2021-07-07 13:30:00,122.81,122.81,122.5,122.5,15062.0,119.4052,119.4052,119.1038,119.1038,15062.0
2021-07-07 14:00:00,122.44,122.66,122.42,122.49,23787.0,119.0454,119.2593,119.026,119.0941,23787.0
2021-07-07 14:30:00,122.49,122.73,122.47,122.62,27471.0,119.0941,119.3274,119.0746,119.2205,27471.0
2021-07-07 15:00:00,122.61,122.71,122.53,122.64,39857.0,119.2107,119.308,119.1329,119.2399,39857.0
2021-07-07 15:30:00,122.63,122.9,122.61,122.67,117562.0,119.2302,119.4927,119.2107,119.2691,117562.0
2021-07-08 09:30:00,121.55,121.98,121.43,121.79,20856.0,118.1801,118.5982,118.0634,118.4135,20856.0
2021-07-08 10:00:00,121.77,121.77,121.11,121.42,20639.0,118.394,118.394,117.7523,118.0537,20639.0
2021-07-08 10:30:00,121.38,121.38,121.04,121.04,11435.0,118.0148,118.0148,117.6843,117.6843,11435.0
2021-07-08 11:00:00,121.04,121.63,120.88,121.61,13846.0,117.6843,118.2579,117.5287,118.2385,13846.0
2021-07-08 11:30:00,121.61,121.85,121.49,121.72,21721.0,118.2385,118.4718,118.1218,118.3454,21721.0
2021-07-08 12:00:00,121.72,121.82,121.66,121.79,6946.0,118.3454,118.4426,118.2871,118.4135,6946.0
2021-07-08 12:30:00,121.74,121.77,121.54,121.63,12422.0,118.3648,118.394,118.1704,118.2579,12422.0
2021-07-08 13:00:00,121.6,121.6,121.19,121.25,5872.0,118.2287,118.2287,117.8301,117.8884,5872.0
2021-07-08 13:30:00,121.24,121.42,121.15,121.3,7692.0,117.8787,118.0537,117.7912,117.937,7692.0
2021-07-08 14:00:00,121.3,121.3,121.04,121.05,7339.0,117.937,117.937,117.6843,117.694,7339.0
2021-07-08 14:30:00,121.04,121.06,120.87,121.0,7637.0,117.6843,117.7037,117.519,117.6454,7637.0
2021-07-08 15:00:00,121.01,121.16,120.9,121.12,9668.0,117.6551,117.8009,117.5481,117.762,9668.0
2021-07-08 15:30:00,121.12,121.19,120.74,120.85,77611.0,117.762,117.8301,117.3926,117.4995,77611.0
2021-07-09 09:30:00,121.56,121.7,121.22,121.56,16025.0,118.1898,118.326,117.8593,118.1898,16025.0
2021-07-09 10:00:00,121.52,121.72,121.43,121.44,14956.0,118.1509,118.3454,118.0634,118.0732,14956.0
2021-07-09 10:30:00,121.45,121.46,121.08,121.11,10209.0,118.0829,118.0926,117.7231,117.7523,10209.0
2021-07-09 11:00:00,121.1,121.53,121.07,121.53,10836.0,117.7426,118.1607,117.7134,118.1607,10836.0
2021-07-09 11:30:00,121.61,121.81,121.54,121.73,18065.0,118.2385,118.4329,118.1704,118.3551,18065.0
2021-07-09 12:00:00,121.71,121.84,121.54,121.54,14422.0,118.3357,118.4621,118.1704,118.1704,14422.0
2021-07-09 12:30:00,121.58,121.72,121.45,121.46,11716.0,118.2093,118.3454,118.0829,118.0926,11716.0
2021-07-09 13:00:00,121.46,121.61,121.44,121.6,14082.0,118.0926,118.2385,118.0732,118.2287,14082.0
2021-07-09 13:30:00,121.59,121.82,121.58,121.77,9835.0,118.219,118.4426,118.2093,118.394,9835.0
2021-07-09 14:00:00,121.75,121.76,121.67,121.69,7944.0,118.3746,118.3843,118.2968,118.3162,7944.0
2021-07-09 14:30:00,121.7,121.88,121.7,121.88,11494.0,118.326,118.501,118.326,118.501,11494.0
2021-07-09 15:00:00,121.89,122.1,121.88,122.02,12240.0,118.5107,118.7149,118.501,118.6371,12240.0
2021-07-09 15:30:00,122.0,122.23,121.97,122.15,62318.0,118.6176,118.8413,118.5885,118.7635,62318.0
2021-07-12 09:30:00,122.14,122.15,121.48,121.52,14389.0,118.7538,118.7635,118.1121,118.1509,14389.0
2021-07-12 10:00:00,121.55,121.93,121.55,121.76,8287.0,118.1801,118.5496,118.1801,118.3843,8287.0
2021-07-12 10:30:00,121.82,122.08,121.82,122.02,12026.0,118.4426,118.6954,118.4426,118.6371,12026.0
2021-07-12 11:00:00,122.03,122.04,121.62,121.8,18127.0,118.6468,118.6565,118.2482,118.4232,18127.0
2021-07-12 11:30:00,121.78,121.78,121.48,121.54,6991.0,118.4037,118.4037,118.1121,118.1704,6991.0
2021-07-12 12:00:00,121.61,121.71,121.58,121.58,3523.0,118.2385,118.3357,118.2093,118.2093,3523.0
2021-07-12 12:30:00,121.63,121.75,121.51,121.55,8004.0,118.2579,118.3746,118.1412,118.1801,8004.0
2021-07-12 13:00:00,121.59,121.7,121.48,121.7,11202.0,118.219,118.326,118.1121,118.326,11202.0
2021-07-12 13:30:00,121.68,121.73,121.63,121.68,5343.0,118.3065,118.3551,118.2579,118.3065,5343.0
2021-07-12 14:00:00,121.66,121.76,121.6,121.69,7414.0,118.2871,118.3843,118.2287,118.3162,7414.0
2021-07-12 14:30:00,121.72,121.73,121.5,121.52,9149.0,118.3454,118.3551,118.1315,118.1509,9149.0
2021-07-12 15:00:00,121.51,121.67,121.46,121.67,14222.0,118.1412,118.2968,118.0926,118.2968,14222.0
2021-07-12 15:30:00,121.71,121.8,121.53,121.77,52143.0,118.3357,118.4232,118.1607,118.394,52143.0
2021-07-13 09:30:00,122.07,122.39,121.59,121.72,31847.0,118.6857,118.9968,118.219,118.3454,31847.0
2021-07-13 10:00:00,121.76,121.88,121.54,121.73,8975.0,118.3843,118.501,118.1704,118.3551,8975.0
2021-07-13 10:30:00,121.76,121.96,121.66,121.73,6541.0,118.3843,118.5787,118.2871,118.3551,6541.0
2021-07-13 11:00:00,121.77,122.1,121.71,121.95,11261.0,118.394,118.7149,118.3357,118.569,11261.0
2021-07-13 11:30:00,121.92,122.07,121.77,121.79,12999.0,118.5399,118.6857,118.394,118.4135,12999.0
2021-07-13 12:00:00,121.82,121.98,121.75,121.97,17966.0,118.4426,118.5982,118.3746,118.5885,17966.0
2021-07-13 12:30:00,122.01,122.04,121.93,121.98,8829.0,118.6274,118.6565,118.5496,118.5982,8829.0
2021-07-13 13:00:00,122.0,122.0,121.67,121.68,11356.0,118.6176,118.6176,118.2968,118.3065,11356.0
2021-07-13 13:30:00,121.72,121.77,121.6,121.75,10465.0,118.3454,118.394,118.2287,118.3746,10465.0
2021-07-13 14:00:00,121.77,121.82,121.65,121.7,17009.0,118.394,118.4426,118.2773,118.326,17009.0
2021-07-13 14:30:00,121.72,121.75,121.66,121.73,8982.0,118.3454,118.3746,118.2871,118.3551,8982.0
2021-07-13 15:00:00,121.74,121.74,121.43,121.56,17096.0,118.3648,118.3648,118.0634,118.1898,17096.0
2021-07-13 15:30:00,121.61,121.86,121.47,121.48,143822.0,118.2385,118.4815,118.1023,118.1121,143822.0
2021-07-14 09:30:00,121.81,121.9,121.51,121.57,14120.0,118.4329,118.5204,118.1412,118.1996,14120.0
2021-07-14 10:00:00,121.57,121.71,121.1,121.29,13846.0,118.1996,118.3357,117.7426,117.9273,13846.0
2021-07-14 10:30:00,121.29,121.82,121.27,121.78,12522.0,117.9273,118.4426,117.9079,118.4037,12522.0
2021-07-14 11:00:00,121.74,121.99,121.49,121.91,12167.0,118.3648,118.6079,118.1218,118.5301,12167.0
2021-07-14 11:30:00,121.97,122.11,121.9,121.98,5218.0,118.5885,118.7246,118.5204,118.5982,5218.0
2021-07-14 12:00:00,122.02,122.12,121.94,122.12,11896.0,118.6371,118.7343,118.5593,118.7343,11896.0
2021-07-14 12:30:00,122.13,122.15,121.88,121.88,4841.0,118.744,118.7635,118.501,118.501,4841.0
2021-07-14 13:00:00,121.85,121.87,121.77,121.81,5923.0,118.4718,118.4912,118.394,118.4329,5923.0
2021-07-14 13:30:00,121.8,122.05,121.8,122.05,8061.0,118.4232,118.6663,118.4232,118.6663,8061.0
2021-07-14 14:00:00,122.03,122.21,122.01,122.16,16546.0,118.6468,118.8218,118.6274,118.7732,16546.0
2021-07-14 14:30:00,122.24,122.24,121.9,121.96,11116.0,118.851,118.851,118.5204,118.5787,11116.0
2021-07-14 15:00:00,121.96,122.24,121.89,122.13,16924.0,118.5787,118.851,118.5107,118.744,16924.0
2021-07-14 15:30:00,122.13,122.2,121.87,122.06,60271.0,118.744,118.8121,118.4912,118.676,60271.0
2021-07-15 09:30:00,121.68,122.01,121.53,121.76,27575.0,118.3065,118.6274,118.1607,118.3843,27575.0
2021-07-15 10:00:00,121.74,122.21,121.72,122.12,12682.0,118.3648,118.8218,118.3454,118.7343,12682.0
2021-07-15 10:30:00,122.19,122.54,122.18,122.3,21241.0,118.8024,119.1427,118.7927,118.9093,21241.0
2021-07-15 11:00:00,122.25,122.28,121.64,121.67,15834.0,118.8607,118.8899,118.2676,118.2968,15834.0
2021-07-15 11:30:00,121.75,121.98,121.72,121.84,18187.0,118.3746,118.5982,118.3454,118.4621,18187.0
2021-07-15 12:00:00,121.8,121.99,121.8,121.87,7361.0,118.4232,118.6079,118.4232,118.4912,7361.0
2021-07-15 12:30:00,121.91,122.05,121.83,121.95,10242.0,118.5301,118.6663,118.4524,118.569,10242.0
2021-07-15 13:00:00,121.94,122.18,121.76,121.82,11001.0,118.5593,118.7927,118.3843,118.4426,11001.0
2021-07-15 13:30:00,121.8,121.98,121.78,121.87,10869.0,118.4232,118.5982,118.4037,118.4912,10869.0
2021-07-15 14:00:00,121.85,121.92,121.78,121.91,16868.0,118.4718,118.5399,118.4037,118.5301,16868.0
2021-07-15 14:30:00,121.88,121.96,121.63,121.94,21579.0,118.501,118.5787,118.2579,118.5593,21579.0
2021-07-15 15:00:00,121.97,122.08,121.95,122.03,15209.0,118.5885,118.6954,118.569,118.6468,15209.0
2021-07-15 15:30:00,122.03,122.36,122.01,122.11,105245.0,118.6468,118.9677,118.6274,118.7246,105245.0
2021-07-16 09:30:00,122.47,122.66,122.05,122.54,22958.0,119.0746,119.2593,118.6663,119.1427,22958.0
2021-07-16 10:00:00,122.61,122.88,122.5,122.58,9329.0,119.2107,119.4732,119.1038,119.1816,9329.0
2021-07-16 10:30:00,122.6,122.8,122.38,122.8,10531.0,119.201,119.3955,118.9871,119.3955,10531.0
2021-07-16 11:00:00,122.79,122.95,122.77,122.85,7464.0,119.3857,119.5413,119.3663,119.4441,7464.0
2021-07-16 11:30:00,122.87,123.19,122.83,123.19,7315.0,119.4635,119.7746,119.4246,119.7746,7315.0
2021-07-16 12:00:00,123.17,123.49,123.16,123.49,7995.0,119.7552,120.0663,119.7455,120.0663,7995.0
2021-07-16 12:30:00,123.45,123.48,123.12,123.12,11722.0,120.0274,120.0566,119.7066,119.7066,11722.0
2021-07-16 13:00:00,123.15,123.16,123.07,123.08,17245.0,119.7358,119.7455,119.658,119.6677,17245.0
2021-07-16 13:30:00,123.07,123.23,123.02,123.13,13673.0,119.658,119.8135,119.6094,119.7163,13673.0
2021-07-16 14:00:00,123.09,123.21,123.02,123.11,15567.0,119.6774,119.7941,119.6094,119.6969,15567.0
2021-07-16 14:30:00,123.09,123.15,122.9,123.15,17779.0,119.6774,119.7358,119.4927,119.7358,17779.0
2021-07-16 15:00:00,123.17,123.36,123.02,123.29,30248.0,119.7552,119.9399,119.6094,119.8719,30248.0
2021-07-16 15:30:00,123.28,123.28,123.01,123.08,110319.0,119.8622,119.8622,119.5996,119.6677,110319.0
2021-07-19 09:30:00,122.5,122.57,121.67,122.09,53753.0,119.1038,119.1718,118.2968,118.7051,53753.0
2021-07-19 10:00:00,122.06,122.13,120.9,121.49,36075.0,118.676,118.744,117.5481,118.1218,36075.0
2021-07-19 10:30:00,121.46,121.57,121.14,121.46,22221.0,118.0926,118.1996,117.7815,118.0926,22221.0
2021-07-19 11:00:00,121.49,121.93,121.23,121.63,70164.0,118.1218,118.5496,117.869,118.2579,70164.0
2021-07-19 11:30:00,121.59,121.77,121.34,121.68,44469.0,118.219,118.394,117.9759,118.3065,44469.0
2021-07-19 12:00:00,121.65,121.65,121.08,121.21,25537.0,118.2773,118.2773,117.7231,117.8495,25537.0
2021-07-19 12:30:00,121.13,121.17,120.73,120.94,16124.0,117.7718,117.8107,117.3829,117.587,16124.0
2021-07-19 13:00:00,120.9,121.12,120.72,120.79,39240.0,117.5481,117.762,117.3731,117.4412,39240.0
2021-07-19 13:30:00,120.73,120.73,120.32,120.34,23390.0,117.3829,117.3829,116.9842,117.0037,23390.0
2021-07-19 14:00:00,120.35,120.54,120.27,120.32,18049.0,117.0134,117.1981,116.9356,116.9842,18049.0
2021-07-19 14:30:00,120.29,120.45,119.93,120.43,22207.0,116.955,117.1106,116.605,117.0912,22207.0
2021-07-19 15:00:00,120.41,120.65,120.28,120.64,29523.0,117.0717,117.3051,116.9453,117.2953,29523.0
2021-07-19 15:30:00,120.6,121.34,120.59,121.34,131256.0,117.2565,117.9759,117.2467,117.9759,131256.0
2021-07-20 09:30:00,121.38,122.79,121.38,122.79,61302.0,118.0148,119.3857,118.0148,119.3857,61302.0
2021-07-20 10:00:00,122.81,123.2,122.68,122.91,35762.0,119.4052,119.7844,119.2788,119.5024,35762.0
2021-07-20 10:30:00,122.95,123.37,122.83,123.11,32075.0,119.5413,119.9497,119.4246,119.6969,32075.0
2021-07-20 11:00:00,123.13,123.25,122.56,122.57,21338.0,119.7163,119.833,119.1621,119.1718,21338.0
2021-07-20 11:30:00,122.53,122.99,122.43,122.96,13122.0,119.1329,119.5802,119.0357,119.551,13122.0
2021-07-20 12:00:00,122.97,123.32,122.78,123.19,15478.0,119.5607,119.901,119.376,119.7746,15478.0
2021-07-20 12:30:00,123.17,123.72,123.17,123.72,13482.0,119.7552,120.29,119.7552,120.29,13482.0
2021-07-20 13:00:00,123.73,123.73,123.15,123.24,14870.0,120.2997,120.2997,119.7358,119.8233,14870.0
2021-07-20 13:30:00,123.25,123.36,123.24,123.36,14123.0,119.833,119.9399,119.8233,119.9399,14123.0
2021-07-20 14:00:00,123.44,123.71,123.44,123.53,29780.0,120.0177,120.2802,120.0177,120.1052,29780.0
2021-07-20 14:30:00,123.56,123.57,123.36,123.36,20627.0,120.1344,120.1441,119.9399,119.9399,20627.0
2021-07-20 15:00:00,123.39,123.69,123.39,123.48,20136.0,119.9691,120.2608,119.9691,120.0566,20136.0
2021-07-20 15:30:00,123.47,123.87,123.44,123.64,146679.0,120.0469,120.4358,120.0177,120.2122,146679.0
2021-07-21 09:30:00,124.46,124.61,123.93,124.48,29839.0,121.0094,121.1553,120.4941,121.0289,29839.0
2021-07-21 10:00:00,124.48,124.48,124.07,124.13,22502.0,121.0289,121.0289,120.6303,120.6886,22502.0
2021-07-21 10:30:00,124.19,124.55,124.16,124.41,22460.0,120.7469,121.0969,120.7178,120.9608,22460.0
2021-07-21 11:00:00,124.52,124.58,124.23,124.34,47081.0,121.0678,121.1261,120.7858,120.8928,47081.0
2021-07-21 11:30:00,124.37,124.63,124.36,124.6,12530.0,120.9219,121.1747,120.9122,121.1456,12530.0
2021-07-21 12:00:00,124.5,124.56,124.17,124.25,17381.0,121.0483,121.1067,120.7275,120.8053,17381.0
2021-07-21 12:30:00,124.25,124.31,124.13,124.27,10748.0,120.8053,120.8636,120.6886,120.8247,10748.0
2021-07-21 13:00:00,124.29,124.32,124.0,124.02,31844.0,120.8442,120.8733,120.5622,120.5816,31844.0
2021-07-21 13:30:00,124.03,124.13,124.01,124.11,26721.0,120.5914,120.6886,120.5719,120.6691,26721.0
2021-07-21 14:00:00,124.09,124.26,124.06,124.1,17516.0,120.6497,120.815,120.6205,120.6594,17516.0
2021-07-21 14:30:00,124.13,124.2,124.07,124.16,14038.0,120.6886,120.7566,120.6303,120.7178,14038.0
2021-07-21 15:00:00,124.16,124.21,124.1,124.2,44253.0,120.7178,120.7664,120.6594,120.7566,44253.0
2021-07-21 15:30:00,124.18,124.21,123.95,124.17,160588.0,120.7372,120.7664,120.5136,120.7275,160588.0
2021-07-22 09:30:00,124.0,124.41,123.94,124.25,23744.0,120.5622,120.9608,120.5039,120.8053,23744.0
2021-07-22 10:00:00,124.26,124.52,123.9,124.06,11186.0,120.815,121.0678,120.465,120.6205,11186.0
2021-07-22 10:30:00,124.07,124.61,124.07,124.59,7943.0,120.6303,121.1553,120.6303,121.1358,7943.0
2021-07-22 11:00:00,124.63,124.63,124.29,124.58,10068.0,121.1747,121.1747,120.8442,121.1261,10068.0
2021-07-22 11:30:00,124.44,124.49,124.19,124.19,7672.0,120.99,121.0386,120.7469,120.7469,7672.0
2021-07-22 12:00:00,124.12,124.36,124.09,124.36,7136.0,120.6789,120.9122,120.6497,120.9122,7136.0
2021-07-22 12:30:00,124.3,124.51,124.3,124.45,7204.0,120.8539,121.0581,120.8539,120.9997,7204.0
2021-07-22 13:00:00,124.45,124.49,124.39,124.49,7476.0,120.9997,121.0386,120.9414,121.0386,7476.0
2021-07-22 13:30:00,124.5,124.56,124.47,124.56,6185.0,121.0483,121.1067,121.0192,121.1067,6185.0
2021-07-22 14:00:00,124.56,124.59,124.52,124.57,6123.0,121.1067,121.1358,121.0678,121.1164,6123.0
2021-07-22 14:30:00,124.52,124.7,124.52,124.63,8142.0,121.0678,121.2428,121.0678,121.1747,8142.0
2021-07-22 15:00:00,124.55,124.55,124.28,124.28,11989.0,121.0969,121.0969,120.8344,120.8344,11989.0
2021-07-22 15:30:00,124.24,124.37,124.1,124.12,67427.0,120.7955,120.9219,120.6594,120.6789,67427.0
2021-07-23 09:30:00,124.26,124.73,124.14,124.56,15772.0,120.815,121.272,120.6983,121.1067,15772.0
2021-07-23 10:00:00,124.67,125.19,124.67,125.05,21162.0,121.2136,121.7192,121.2136,121.5831,21162.0
2021-07-23 10:30:00,124.97,125.35,124.92,125.08,8669.0,121.5053,121.8748,121.4567,121.6122,8669.0
2021-07-23 11:00:00,125.12,125.38,125.06,125.27,8737.0,121.6511,121.9039,121.5928,121.797,8737.0
2021-07-23 11:30:00,125.29,125.38,124.9,124.9,5335.0,121.8164,121.9039,121.4372,121.4372,5335.0
2021-07-23 12:00:00,124.97,125.0,124.82,124.96,5965.0,121.5053,121.5345,121.3595,121.4956,5965.0
2021-07-23 12:30:00,125.07,125.07,124.91,125.06,4903.0,121.6025,121.6025,121.447,121.5928,4903.0
2021-07-23 13:00:00,125.04,125.29,125.03,125.27,4918.0,121.5734,121.8164,121.5636,121.797,4918.0
2021-07-23 13:30:00,125.29,125.29,125.0,125.11,10079.0,121.8164,121.8164,121.5345,121.6414,10079.0
2021-07-23 14:00:00,125.07,125.11,124.79,124.86,10282.0,121.6025,121.6414,121.3303,121.3983,10282.0
2021-07-23 14:30:00,124.86,124.86,124.61,124.63,7020.0,121.3983,121.3983,121.1553,121.1747,7020.0
2021-07-23 15:00:00,124.65,124.7,124.48,124.51,12592.0,121.1942,121.2428,121.0289,121.0581,12592.0
2021-07-23 15:30:00,124.54,124.86,124.48,124.78,52349.0,121.0872,121.3983,121.0289,121.3206,52349.0
2021-07-26 09:30:00,124.3,124.64,123.94,123.94,15739.0,120.8539,121.1844,120.5039,120.5039,15739.0
2021-07-26 10:00:00,123.79,123.93,123.57,123.68,12755.0,120.358,120.4941,120.1441,120.2511,12755.0
2021-07-26 10:30:00,123.72,124.21,123.72,124.19,8397.0,120.29,120.7664,120.29,120.7469,8397.0
2021-07-26 11:00:00,124.14,124.5,124.1,124.44,12729.0,120.6983,121.0483,120.6594,120.99,12729.0
2021-07-26 11:30:00,124.44,124.55,124.33,124.43,23639.0,120.99,121.0969,120.883,120.9803,23639.0
2021-07-26 12:00:00,124.41,124.52,124.17,124.18,7237.0,120.9608,121.0678,120.7275,120.7372,7237.0
2021-07-26 12:30:00,124.14,124.39,124.14,124.33,6382.0,120.6983,120.9414,120.6983,120.883,6382.0
2021-07-26 13:00:00,124.37,124.59,124.37,124.44,7057.0,120.9219,121.1358,120.9219,120.99,7057.0
2021-07-26 13:30:00,124.43,124.63,124.43,124.59,5746.0,120.9803,121.1747,120.9803,121.1358,5746.0
2021-07-26 14:00:00,124.62,124.68,124.53,124.58,7697.0,121.165,121.2233,121.0775,121.1261,7697.0
2021-07-26 14:30:00,124.59,124.73,124.55,124.6,9817.0,121.1358,121.272,121.0969,121.1456,9817.0
2021-07-26 15:00:00,124.6,124.61,124.48,124.5,9960.0,121.1456,121.1553,121.0289,121.0483,9960.0
2021-07-26 15:30:00,124.48,124.58,124.3,124.32,89547.0,121.0289,121.1261,120.8539,120.8733,89547.0
2021-07-27 09:30:00,124.5,124.68,124.0,124.55,37568.0,121.0483,121.2233,120.5622,121.0969,37568.0
2021-07-27 10:00:00,124.63,124.99,124.63,124.74,10659.0,121.1747,121.5247,121.1747,121.2817,10659.0
2021-07-27 10:30:00,124.78,125.1,124.75,124.89,15874.0,121.3206,121.6317,121.2914,121.4275,15874.0
2021-07-27 11:00:00,124.85,125.16,124.81,125.02,18438.0,121.3886,121.69,121.3497,121.5539,18438.0
2021-07-27 11:30:00,125.0,125.31,124.74,125.06,199398.0,121.5345,121.8359,121.2817,121.5928,199398.0
2021-07-27 12:00:00,125.03,125.19,124.8,124.9,8696.0,121.5636,121.7192,121.34,121.4372,8696.0
2021-07-27 12:30:00,124.9,125.22,124.87,125.05,17156.0,121.4372,121.7484,121.4081,121.5831,17156.0
2021-07-27 13:00:00,125.04,125.04,124.74,124.89,16904.0,121.5734,121.5734,121.2817,121.4275,16904.0
2021-07-27 13:30:00,124.84,124.95,124.65,124.65,10743.0,121.3789,121.4859,121.1942,121.1942,10743.0
2021-07-27 14:00:00,124.63,124.95,124.63,124.85,14368.0,121.1747,121.4859,121.1747,121.3886,14368.0
2021-07-27 14:30:00,124.85,124.93,124.73,124.85,30910.0,121.3886,121.4664,121.272,121.3886,30910.0
2021-07-27 15:00:00,124.86,125.05,124.8,124.88,163044.0,121.3983,121.5831,121.34,121.4178,163044.0
2021-07-27 15:30:00,124.87,124.97,124.76,124.84,60716.0,121.4081,121.5053,121.3011,121.3789,60716.0
2021-07-28 09:30:00,124.59,125.01,124.37,124.83,24723.0,121.1358,121.5442,120.9219,121.3692,24723.0
2021-07-28 10:00:00,124.83,124.85,124.41,124.72,10443.0,121.3692,121.3886,120.9608,121.2622,10443.0
2021-07-28 10:30:00,124.63,124.87,124.39,124.6,10726.0,121.1747,121.4081,120.9414,121.1456,10726.0
2021-07-28 11:00:00,124.56,124.62,124.25,124.49,18336.0,121.1067,121.165,120.8053,121.0386,18336.0
2021-07-28 11:30:00,124.48,124.61,124.34,124.49,8233.0,121.0289,121.1553,120.8928,121.0386,8233.0
2021-07-28 12:00:00,124.47,124.48,124.08,124.09,9009.0,121.0192,121.0289,120.64,120.6497,9009.0
2021-07-28 12:30:00,124.06,124.35,124.01,124.31,15564.0,120.6205,120.9025,120.5719,120.8636,15564.0
2021-07-28 13:00:00,124.33,124.34,124.13,124.2,9630.0,120.883,120.8928,120.6886,120.7566,9630.0
2021-07-28 13:30:00,124.17,124.4,124.17,124.37,19091.0,120.7275,120.9511,120.7275,120.9219,19091.0
2021-07-28 14:00:00,124.41,124.62,124.23,124.57,16305.0,120.9608,121.165,120.7858,121.1164,16305.0
2021-07-28 14:30:00,124.57,124.76,124.43,124.67,30317.0,121.1164,121.3011,120.9803,121.2136,30317.0
2021-07-28 15:00:00,124.68,124.74,124.45,124.59,35136.0,121.2233,121.2817,120.9997,121.1358,35136.0
2021-07-28 15:30:00,124.55,124.63,124.38,124.43,90672.0,121.0969,121.1747,120.9317,120.9803,90672.0
2021-07-29 09:30:00,125.0,125.43,124.87,125.35,41469.0,121.5345,121.9525,121.4081,121.8748,41469.0
2021-07-29 10:00:00,125.37,125.61,125.16,125.2,53423.0,121.8942,122.1276,121.69,121.7289,53423.0
2021-07-29 10:30:00,125.21,125.28,124.92,125.07,11802.0,121.7386,121.8067,121.4567,121.6025,11802.0
2021-07-29 11:00:00,125.12,125.27,125.1,125.18,15328.0,121.6511,121.797,121.6317,121.7095,15328.0
2021-07-29 11:30:00,125.2,125.24,125.1,125.19,12251.0,121.7289,121.7678,121.6317,121.7192,12251.0
2021-07-29 12:00:00,125.18,125.3,125.15,125.18,24877.0,121.7095,121.8262,121.6803,121.7095,24877.0
2021-07-29 12:30:00,125.19,125.35,125.19,125.2,6089.0,121.7192,121.8748,121.7192,121.7289,6089.0
2021-07-29 13:00:00,125.2,125.33,125.07,125.33,19576.0,121.7289,121.8553,121.6025,121.8553,19576.0
2021-07-29 13:30:00,125.37,125.39,125.16,125.26,25490.0,121.8942,121.9137,121.69,121.7873,25490.0
2021-07-29 14:00:00,125.32,125.5,125.28,125.41,15238.0,121.8456,122.0206,121.8067,121.9331,15238.0
2021-07-29 14:30:00,125.39,125.41,125.14,125.19,33903.0,121.9137,121.9331,121.6706,121.7192,33903.0
2021-07-29 15:00:00,125.19,125.45,125.08,125.45,39302.0,121.7192,121.972,121.6122,121.972,39302.0
2021-07-29 15:30:00,125.43,125.43,124.96,124.96,155633.0,121.9525,121.9525,121.4956,121.4956,155633.0
2021-07-30 09:30:00,125.35,125.76,125.03,125.66,96946.0,121.8748,122.2734,121.5636,122.1762,96946.0
2021-07-30 10:00:00,125.62,126.13,125.53,125.68,33652.0,122.1373,122.6331,122.0498,122.1956,33652.0
2021-07-30 10:30:00,125.66,126.27,125.66,126.15,23038.0,122.1762,122.7693,122.1762,122.6526,23038.0
2021-07-30 11:00:00,126.11,126.61,126.09,126.49,17747.0,122.6137,123.0998,122.5942,122.9832,17747.0
2021-07-30 11:30:00,126.49,126.6,126.27,126.3,12313.0,122.9832,123.0901,122.7693,122.7984,12313.0
2021-07-30 12:00:00,126.26,126.51,126.26,126.39,6859.0,122.7595,123.0026,122.7595,122.8859,6859.0
2021-07-30 12:30:00,126.34,126.55,126.33,126.51,8067.0,122.8373,123.0415,122.8276,123.0026,8067.0
2021-07-30 13:00:00,126.52,126.63,126.44,126.58,8560.0,123.0123,123.1193,122.9345,123.0707,8560.0
2021-07-30 13:30:00,126.6,126.93,126.59,126.73,11846.0,123.0901,123.411,123.0804,123.2165,11846.0
2021-07-30 14:00:00,126.7,126.76,126.48,126.52,14258.0,123.1873,123.2457,122.9734,123.0123,14258.0
2021-07-30 14:30:00,126.52,126.65,126.44,126.62,11851.0,123.0123,123.1387,122.9345,123.1096,11851.0
2021-07-30 15:00:00,126.63,126.77,126.57,126.72,13270.0,123.1193,123.2554,123.0609,123.2068,13270.0
2021-07-30 15:30:00,126.72,126.87,126.61,126.72,124240.0,123.2068,123.3526,123.0998,123.2068,124240.0
2021-08-02 09:30:00,126.7,127.28,126.41,126.45,9758.0,123.1873,123.7513,122.9054,122.9443,9758.0
2021-08-02 10:00:00,126.37,126.78,126.23,126.66,42027.0,122.8665,123.2651,122.7304,123.1484,42027.0
2021-08-02 10:30:00,126.61,126.7,126.49,126.49,13725.0,123.0998,123.1873,122.9832,122.9832,13725.0
2021-08-02 11:00:00,126.52,126.64,126.42,126.53,5443.0,123.0123,123.129,122.9151,123.022,5443.0
2021-08-02 11:30:00,126.58,126.58,125.93,125.93,25778.0,123.0707,123.0707,122.4387,122.4387,25778.0
2021-08-02 12:00:00,126.0,126.1,125.88,125.92,44674.0,122.5067,122.604,122.3901,122.429,44674.0
2021-08-02 12:30:00,126.0,126.36,125.99,126.18,17920.0,122.5067,122.8568,122.497,122.6818,17920.0
2021-08-02 13:00:00,126.16,126.29,126.12,126.17,6190.0,122.6623,122.7887,122.6234,122.672,6190.0
2021-08-02 13:30:00,126.18,126.31,126.12,126.29,9023.0,122.6818,122.8081,122.6234,122.7887,9023.0
2021-08-02 14:00:00,126.27,126.29,126.08,126.12,7707.0,122.7693,122.7887,122.5845,122.6234,7707.0
2021-08-02 14:30:00,126.08,126.26,125.95,126.07,11641.0,122.5845,122.7595,122.4581,122.5748,11641.0
2021-08-02 15:00:00,126.07,126.4,126.06,126.35,19882.0,122.5748,122.8957,122.5651,122.847,19882.0
2021-08-02 15:30:00,126.36,126.55,126.29,126.29,90064.0,122.8568,123.0415,122.7887,122.7887,90064.0
2021-08-03 09:30:00,126.45,126.84,126.39,126.63,23841.0,122.9443,123.3235,122.8859,123.1193,23841.0
2021-08-03 10:00:00,126.66,126.98,126.48,126.9,33894.0,123.1484,123.4596,122.9734,123.3818,33894.0
2021-08-03 10:30:00,126.96,127.34,126.96,127.32,15315.0,123.4401,123.8096,123.4401,123.7901,15315.0
2021-08-03 11:00:00,127.35,127.35,126.92,127.09,15317.0,123.8193,123.8193,123.4012,123.5665,15317.0
2021-08-03 11:30:00,127.13,127.43,127.05,127.32,22647.0,123.6054,123.8971,123.5276,123.7901,22647.0
2021-08-03 12:00:00,127.31,127.36,126.79,127.04,29151.0,123.7804,123.829,123.2748,123.5179,29151.0
2021-08-03 12:30:00,127.02,127.02,126.83,126.84,13898.0,123.4985,123.4985,123.3137,123.3235,13898.0
2021-08-03 13:00:00,126.86,127.33,126.86,127.29,14991.0,123.3429,123.7999,123.3429,123.761,14991.0
2021-08-03 13:30:00,127.3,127.36,127.19,127.31,17356.0,123.7707,123.829,123.6638,123.7804,17356.0
2021-08-03 14:00:00,127.17,127.43,127.14,127.35,12033.0,123.6443,123.8971,123.6151,123.8193,12033.0
2021-08-03 14:30:00,127.33,127.42,127.31,127.37,11732.0,123.7999,123.8874,123.7804,123.8388,11732.0
2021-08-03 15:00:00,127.38,127.67,127.36,127.51,20680.0,123.8485,124.1304,123.829,123.9749,20680.0
2021-08-03 15:30:00,127.49,127.65,127.43,127.59,99865.0,123.9554,124.111,123.8971,124.0527,99865.0
2021-08-04 09:30:00,127.64,128.25,127.36,128.22,25954.0,124.1013,124.6944,123.829,124.6652,25954.0
2021-08-04 10:00:00,128.28,128.5,127.78,127.98,15129.0,124.7235,124.9374,124.2374,124.4318,15129.0
2021-08-04 10:30:00,128.05,128.17,127.58,127.58,16779.0,124.4999,124.6166,124.0429,124.0429,16779.0
2021-08-04 11:00:00,127.6,127.6,127.21,127.22,10462.0,124.0624,124.0624,123.6832,123.6929,10462.0
2021-08-04 11:30:00,127.26,127.26,126.98,127.08,27193.0,123.7318,123.7318,123.4596,123.5568,27193.0
2021-08-04 12:00:00,127.14,127.63,127.14,127.45,18977.0,123.6151,124.0916,123.6151,123.9165,18977.0
2021-08-04 12:30:00,127.44,127.48,127.34,127.45,4286.0,123.9068,123.9457,123.8096,123.9165,4286.0
2021-08-04 13:00:00,127.46,127.51,127.34,127.46,12369.0,123.9263,123.9749,123.8096,123.9263,12369.0
2021-08-04 13:30:00,127.5,127.51,127.35,127.42,12727.0,123.9652,123.9749,123.8193,123.8874,12727.0
2021-08-04 14:00:00,127.46,127.65,127.39,127.61,27833.0,123.9263,124.111,123.8582,124.0721,27833.0
2021-08-04 14:30:00,127.62,127.7,127.24,127.28,25682.0,124.0818,124.1596,123.7124,123.7513,25682.0
2021-08-04 15:00:00,127.26,127.61,127.25,127.61,37141.0,123.7318,124.0721,123.7221,124.0721,37141.0
2021-08-04 15:30:00,127.62,127.64,127.18,127.18,130279.0,124.0818,124.1013,123.654,123.654,130279.0
2021-08-05 09:30:00,126.0,127.77,125.83,126.93,145872.0,122.5067,124.2277,122.3415,123.411,145872.0
2021-08-05 10:00:00,126.93,126.98,125.64,125.74,58002.0,123.411,123.4596,122.1567,122.254,58002.0
2021-08-05 10:30:00,125.79,127.12,125.5,127.04,77474.0,122.3026,123.5957,122.0206,123.5179,77474.0
2021-08-05 11:00:00,127.02,127.02,126.24,126.79,26020.0,123.4985,123.4985,122.7401,123.2748,26020.0
2021-08-05 11:30:00,126.77,126.82,126.49,126.59,67364.0,123.2554,123.304,122.9832,123.0804,67364.0
2021-08-05 12:00:00,126.6,126.61,126.12,126.52,61227.0,123.0901,123.0998,122.6234,123.0123,61227.0
2021-08-05 12:30:00,126.54,126.6,126.11,126.12,26190.0,123.0318,123.0901,122.6137,122.6234,26190.0
2021-08-05 13:00:00,126.04,126.18,126.0,126.08,23112.0,122.5456,122.6818,122.5067,122.5845,23112.0
2021-08-05 13:30:00,126.08,126.28,125.92,125.96,29164.0,122.5845,122.779,122.429,122.4679,29164.0
2021-08-05 14:00:00,125.96,126.04,125.79,125.88,25388.0,122.4679,122.5456,122.3026,122.3901,25388.0
2021-08-05 14:30:00,125.89,126.03,125.66,125.72,29150.0,122.3998,122.5359,122.1762,122.2345,29150.0
2021-08-05 15:00:00,125.72,125.72,125.42,125.62,41612.0,122.2345,122.2345,121.9428,122.1373,41612.0
2021-08-05 15:30:00,125.62,126.06,125.62,126.01,114123.0,122.1373,122.5651,122.1373,122.5165,114123.0
2021-08-06 09:30:00,125.84,126.43,125.58,125.67,73959.0,122.3512,122.9248,122.0984,122.1859,73959.0
2021-08-06 10:00:00,125.75,126.08,125.61,125.9,29758.0,122.2637,122.5845,122.1276,122.4095,29758.0
2021-08-06 10:30:00,125.89,126.43,125.89,126.4,19868.0,122.3998,122.9248,122.3998,122.8957,19868.0
2021-08-06 11:00:00,126.44,126.73,126.28,126.3,8865.0,122.9345,123.2165,122.779,122.7984,8865.0
2021-08-06 11:30:00,126.34,126.56,126.21,126.51,29921.0,122.8373,123.0512,122.7109,123.0026,29921.0
2021-08-06 12:00:00,126.53,126.53,126.06,126.12,23879.0,123.022,123.022,122.5651,122.6234,23879.0
2021-08-06 12:30:00,126.08,126.18,125.9,125.94,69961.0,122.5845,122.6818,122.4095,122.4484,69961.0
2021-08-06 13:00:00,125.96,126.05,125.83,126.01,11364.0,122.4679,122.5554,122.3415,122.5165,11364.0
2021-08-06 13:30:00,125.97,126.03,125.86,125.88,8166.0,122.4776,122.5359,122.3706,122.3901,8166.0
2021-08-06 14:00:00,125.88,125.91,125.68,125.72,15568.0,122.3901,122.4192,122.1956,122.2345,15568.0
2021-08-06 14:30:00,125.72,125.77,125.5,125.5,28987.0,122.2345,122.2831,122.0206,122.0206,28987.0
2021-08-06 15:00:00,125.51,125.83,125.49,125.83,16807.0,122.0303,122.3415,122.0109,122.3415,16807.0
2021-08-06 15:30:00,125.81,125.81,125.63,125.66,51218.0,122.322,122.322,122.147,122.1762,51218.0
2021-08-09 09:30:00,126.15,126.15,125.47,125.57,27215.0,122.6526,122.6526,121.9914,122.0887,27215.0
2021-08-09 10:00:00,125.51,125.74,125.33,125.48,9734.0,122.0303,122.254,121.8553,122.0012,9734.0
2021-08-09 10:30:00,125.45,125.85,125.26,125.31,13468.0,121.972,122.3609,121.7873,121.8359,13468.0
2021-08-09 11:00:00,125.31,125.58,125.16,125.36,20486.0,121.8359,122.0984,121.69,121.8845,20486.0
2021-08-09 11:30:00,125.37,125.59,125.37,125.59,13169.0,121.8942,122.1081,121.8942,122.1081,13169.0
2021-08-09 12:00:00,125.58,125.58,125.34,125.5,7968.0,122.0984,122.0984,121.865,122.0206,7968.0
2021-08-09 12:30:00,125.46,125.53,125.33,125.44,6993.0,121.9817,122.0498,121.8553,121.9623,6993.0
2021-08-09 13:00:00,125.45,125.52,125.25,125.28,7418.0,121.972,122.0401,121.7775,121.8067,7418.0
2021-08-09 13:30:00,125.27,125.41,125.12,125.31,9485.0,121.797,121.9331,121.6511,121.8359,9485.0
2021-08-09 14:00:00,125.33,125.42,125.21,125.34,8966.0,121.8553,121.9428,121.7386,121.865,8966.0
2021-08-09 14:30:00,125.35,125.35,124.94,125.01,18127.0,121.8748,121.8748,121.4761,121.5442,18127.0
2021-08-09 15:00:00,125.05,125.26,125.01,125.26,13354.0,121.5831,121.7873,121.5442,121.7873,13354.0
2021-08-09 15:30:00,125.23,125.36,125.11,125.2,50044.0,121.7581,121.8845,121.6414,121.7289,50044.0
2021-08-10 09:30:00,124.3,125.44,124.3,125.16,25955.0,120.8539,121.9623,120.8539,121.69,25955.0
2021-08-10 10:00:00,125.2,125.66,125.19,125.56,15963.0,121.7289,122.1762,121.7192,122.0789,15963.0
2021-08-10 10:30:00,125.58,125.81,125.34,125.48,17754.0,122.0984,122.322,121.865,122.0012,17754.0
2021-08-10 11:00:00,125.51,125.84,125.39,125.84,36689.0,122.0303,122.3512,121.9137,122.3512,36689.0
2021-08-10 11:30:00,125.8,125.82,125.4,125.67,21406.0,122.3123,122.3317,121.9234,122.1859,21406.0
2021-08-10 12:00:00,125.66,125.66,125.33,125.36,10356.0,122.1762,122.1762,121.8553,121.8845,10356.0
2021-08-10 12:30:00,125.33,125.47,125.31,125.45,7251.0,121.8553,121.9914,121.8359,121.972,7251.0
2021-08-10 13:00:00,125.47,125.47,125.12,125.13,15322.0,121.9914,121.9914,121.6511,121.6609,15322.0
2021-08-10 13:30:00,125.21,125.26,125.06,125.26,8532.0,121.7386,121.7873,121.5928,121.7873,8532.0
2021-08-10 14:00:00,125.25,125.35,125.17,125.35,8676.0,121.7775,121.8748,121.6998,121.8748,8676.0
2021-08-10 14:30:00,125.31,125.39,125.14,125.21,13828.0,121.8359,121.9137,121.6706,121.7386,13828.0
2021-08-10 15:00:00,125.21,125.24,125.11,125.17,11781.0,121.7386,121.7678,121.6414,121.6998,11781.0
2021-08-10 15:30:00,125.16,125.22,124.96,124.98,46286.0,121.69,121.7484,121.4956,121.515,46286.0
2021-08-11 09:30:00,125.43,125.92,125.14,125.62,23211.0,121.9525,122.429,121.6706,122.1373,23211.0
2021-08-11 10:00:00,125.83,125.83,125.54,125.72,17742.0,122.3415,122.3415,122.0595,122.2345,17742.0
2021-08-11 10:30:00,125.73,125.9,125.68,125.68,27465.0,122.2442,122.4095,122.1956,122.1956,27465.0
2021-08-11 11:00:00,125.68,125.95,125.59,125.8,22261.0,122.1956,122.4581,122.1081,122.3123,22261.0
2021-08-11 11:30:00,125.76,125.9,125.74,125.9,27117.0,122.2734,122.4095,122.254,122.4095,27117.0
2021-08-11 12:00:00,125.91,125.97,125.8,125.84,12777.0,122.4192,122.4776,122.3123,122.3512,12777.0
2021-08-11 12:30:00,125.84,125.88,125.74,125.78,14358.0,122.3512,122.3901,122.254,122.2928,14358.0
2021-08-11 13:00:00,125.82,125.95,125.7,125.89,15031.0,122.3317,122.4581,122.2151,122.3998,15031.0
2021-08-11 13:30:00,125.9,126.24,125.84,126.2,64480.0,122.4095,122.7401,122.3512,122.7012,64480.0
2021-08-11 14:00:00,126.19,126.21,126.01,126.14,54612.0,122.6915,122.7109,122.5165,122.6429,54612.0
2021-08-11 14:30:00,126.19,126.32,126.09,126.15,35264.0,122.6915,122.8179,122.5942,122.6526,35264.0
2021-08-11 15:00:00,126.17,126.28,126.07,126.26,28946.0,122.672,122.779,122.5748,122.7595,28946.0
2021-08-11 15:30:00,126.25,126.32,126.15,126.27,142847.0,122.7498,122.8179,122.6526,122.7693,142847.0
2021-08-12 09:30:00,126.1,127.35,126.06,127.11,128045.0,122.604,123.8193,122.5651,123.586,128045.0
2021-08-12 10:00:00,127.07,127.52,126.99,127.28,17057.0,123.5471,123.9846,123.4693,123.7513,17057.0
2021-08-12 10:30:00,127.34,127.36,127.06,127.13,70000.0,123.8096,123.829,123.5374,123.6054,70000.0
2021-08-12 11:00:00,127.14,127.14,126.96,127.0,18457.0,123.6151,123.6151,123.4401,123.479,18457.0
2021-08-12 11:30:00,126.99,127.09,126.71,126.72,22105.0,123.4693,123.5665,123.1971,123.2068,22105.0
2021-08-12 12:00:00,126.73,126.82,126.67,126.77,6969.0,123.2165,123.304,123.1582,123.2554,6969.0
2021-08-12 12:30:00,126.75,126.83,126.45,126.55,21843.0,123.236,123.3137,122.9443,123.0415,21843.0
2021-08-12 13:00:00,126.53,126.78,126.49,126.73,15555.0,123.022,123.2651,122.9832,123.2165,15555.0
2021-08-12 13:30:00,126.73,126.86,126.55,126.81,46811.0,123.2165,123.3429,123.0415,123.2943,46811.0
2021-08-12 14:00:00,126.77,126.78,126.56,126.63,14024.0,123.2554,123.2651,123.0512,123.1193,14024.0
2021-08-12 14:30:00,126.6,126.66,126.52,126.53,8815.0,123.0901,123.1484,123.0123,123.022,8815.0
2021-08-12 15:00:00,126.52,126.7,126.49,126.67,14072.0,123.0123,123.1873,122.9832,123.1582,14072.0
2021-08-12 15:30:00,126.66,126.72,126.5,126.6,65365.0,123.1484,123.2068,122.9929,123.0901,65365.0
2021-08-13 09:30:00,126.76,127.39,126.56,127.3,16574.0,123.2457,123.8582,123.0512,123.7707,16574.0
2021-08-13 10:00:00,127.3,127.46,127.16,127.41,15337.0,123.7707,123.9263,123.6346,123.8777,15337.0
2021-08-13 10:30:00,127.44,127.48,127.06,127.06,13793.0,123.9068,123.9457,123.5374,123.5374,13793.0
2021-08-13 11:00:00,127.05,127.1,126.88,127.06,32591.0,123.5276,123.5762,123.3623,123.5374,32591.0
2021-08-13 11:30:00,127.08,127.18,127.0,127.04,13182.0,123.5568,123.654,123.479,123.5179,13182.0
2021-08-13 12:00:00,127.04,127.18,127.01,127.1,10202.0,123.5179,123.654,123.4887,123.5762,10202.0
2021-08-13 12:30:00,127.12,127.15,126.93,127.01,12759.0,123.5957,123.6249,123.411,123.4887,12759.0
2021-08-13 13:00:00,127.0,127.02,126.9,127.0,13312.0,123.479,123.4985,123.3818,123.479,13312.0
2021-08-13 13:30:00,127.0,127.13,126.97,127.05,32748.0,123.479,123.6054,123.4499,123.5276,32748.0
2021-08-13 14:00:00,127.01,127.29,126.99,127.27,11773.0,123.4887,123.761,123.4693,123.7415,11773.0
2021-08-13 14:30:00,127.25,127.25,126.98,127.04,19644.0,123.7221,123.7221,123.4596,123.5179,19644.0
2021-08-13 15:00:00,127.02,127.23,126.88,126.92,21207.0,123.4985,123.7026,123.3623,123.4012,21207.0
2021-08-13 15:30:00,126.92,127.04,126.79,126.86,110061.0,123.4012,123.5179,123.2748,123.3429,110061.0
2021-08-16 09:30:00,126.71,126.91,125.99,126.36,42054.0,123.1971,123.3915,122.497,122.8568,42054.0
2021-08-16 10:00:00,126.41,127.08,126.34,127.03,37944.0,122.9054,123.5568,122.8373,123.5082,37944.0
2021-08-16 10:30:00,127.05,127.09,126.71,126.84,25164.0,123.5276,123.5665,123.1971,123.3235,25164.0
2021-08-16 11:00:00,126.89,127.07,126.88,127.07,15721.0,123.3721,123.5471,123.3623,123.5471,15721.0
2021-08-16 11:30:00,127.06,127.13,126.97,127.07,13171.0,123.5374,123.6054,123.4499,123.5471,13171.0
2021-08-16 12:00:00,127.07,127.16,127.04,127.09,22380.0,123.5471,123.6346,123.5179,123.5665,22380.0
2021-08-16 12:30:00,127.13,127.25,126.99,127.13,9125.0,123.6054,123.7221,123.4693,123.6054,9125.0
2021-08-16 13:00:00,127.14,127.24,127.09,127.11,12531.0,123.6151,123.7124,123.5665,123.586,12531.0
2021-08-16 13:30:00,127.1,127.13,127.02,127.02,3389.0,123.5762,123.6054,123.4985,123.4985,3389.0
2021-08-16 14:00:00,127.01,127.06,126.97,127.04,22903.0,123.4887,123.5374,123.4499,123.5179,22903.0
2021-08-16 14:30:00,126.99,127.05,126.87,127.05,5325.0,123.4693,123.5276,123.3526,123.5276,5325.0
2021-08-16 15:00:00,127.01,127.14,127.01,127.11,17371.0,123.4887,123.6151,123.4887,123.586,17371.0
2021-08-16 15:30:00,127.09,127.15,126.91,127.11,97688.0,123.5665,123.6249,123.3915,123.586,97688.0
2021-08-17 09:30:00,126.95,127.06,126.43,126.72,26648.0,123.6297,123.7369,123.1233,123.4058,26648.0
2021-08-17 10:00:00,126.72,127.08,126.65,126.75,21680.0,123.4058,123.7563,123.3376,123.435,21680.0
2021-08-17 10:30:00,126.67,127.14,126.36,127.08,26322.0,123.3571,123.8148,123.0552,123.7563,26322.0
2021-08-17 11:00:00,127.06,127.31,127.01,127.25,75224.0,123.7369,123.9803,123.6882,123.9219,75224.0
2021-08-17 11:30:00,127.23,127.42,127.19,127.23,8022.0,123.9024,124.0874,123.8635,123.9024,8022.0
2021-08-17 12:00:00,127.11,127.18,127.03,127.11,19487.0,123.7856,123.8537,123.7076,123.7856,19487.0
2021-08-17 12:30:00,127.07,127.07,126.72,126.83,13737.0,123.7466,123.7466,123.4058,123.5129,13737.0
2021-08-17 13:00:00,126.9,126.99,126.75,126.98,20114.0,123.581,123.6687,123.435,123.659,20114.0
2021-08-17 13:30:00,127.01,127.04,126.93,127.01,40252.0,123.6882,123.7174,123.6103,123.6882,40252.0
2021-08-17 14:00:00,127.02,127.18,126.98,127.14,11365.0,123.6979,123.8537,123.659,123.8148,11365.0
2021-08-17 14:30:00,127.12,127.16,126.87,126.94,16145.0,123.7953,123.8342,123.5518,123.62,16145.0
2021-08-17 15:00:00,126.94,127.17,126.92,127.01,42123.0,123.62,123.844,123.6005,123.6882,42123.0
2021-08-17 15:30:00,126.99,127.2,126.88,127.0,95341.0,123.6687,123.8732,123.5616,123.6784,95341.0
2021-08-18 09:30:00,127.03,127.03,126.08,126.79,20525.0,123.7076,123.7076,122.7825,123.4739,20525.0
2021-08-18 10:00:00,126.8,127.46,126.78,127.35,17964.0,123.4837,124.1264,123.4642,124.0193,17964.0
2021-08-18 10:30:00,127.31,127.43,126.47,126.47,28562.0,123.9803,124.0972,123.1623,123.1623,28562.0
2021-08-18 11:00:00,126.39,126.39,125.95,126.05,13586.0,123.0844,123.0844,122.6559,122.7533,13586.0
2021-08-18 11:30:00,126.05,126.44,126.05,126.17,13915.0,122.7533,123.1331,122.7533,122.8701,13915.0
2021-08-18 12:00:00,126.18,126.3,125.96,125.96,9173.0,122.8799,122.9967,122.6656,122.6656,9173.0
2021-08-18 12:30:00,125.94,125.95,125.58,125.7,30020.0,122.6462,122.6559,122.2956,122.4124,30020.0
2021-08-18 13:00:00,125.63,125.79,125.48,125.51,15274.0,122.3443,122.5001,122.1982,122.2274,15274.0
2021-08-18 13:30:00,125.54,126.02,125.54,125.9,15101.0,122.2566,122.7241,122.2566,122.6072,15101.0
2021-08-18 14:00:00,125.87,126.37,125.86,126.23,22762.0,122.578,123.0649,122.5682,122.9286,22762.0
2021-08-18 14:30:00,126.24,126.31,125.94,126.1,18606.0,122.9383,123.0065,122.6462,122.802,18606.0
2021-08-18 15:00:00,126.08,126.27,125.88,126.04,43555.0,122.7825,122.9675,122.5877,122.7435,43555.0
2021-08-18 15:30:00,126.03,126.2,125.5,125.61,106300.0,122.7338,122.8994,122.2177,122.3248,106300.0
2021-08-19 09:30:00,123.86,126.02,123.86,126.0,38287.0,120.6206,122.7241,120.6206,122.7046,38287.0
2021-08-19 10:00:00,126.11,126.46,125.52,125.68,26805.0,122.8117,123.1526,122.2371,122.393,26805.0
2021-08-19 10:30:00,125.68,126.06,125.35,126.0,21542.0,122.393,122.763,122.0716,122.7046,21542.0
2021-08-19 11:00:00,125.97,126.16,125.94,126.07,18626.0,122.6754,122.8604,122.6462,122.7728,18626.0
2021-08-19 11:30:00,126.13,126.59,126.08,126.53,9589.0,122.8312,123.2792,122.7825,123.2207,9589.0
2021-08-19 12:00:00,126.52,126.57,126.12,126.23,17619.0,123.211,123.2597,122.8214,122.9286,17619.0
2021-08-19 12:30:00,126.24,126.57,126.18,126.34,27107.0,122.9383,123.2597,122.8799,123.0357,27107.0
2021-08-19 13:00:00,126.39,126.41,126.13,126.35,15369.0,123.0844,123.1039,122.8312,123.0454,15369.0
2021-08-19 13:30:00,126.36,126.59,126.34,126.54,16072.0,123.0552,123.2792,123.0357,123.2305,16072.0
2021-08-19 14:00:00,126.56,126.81,126.55,126.61,25894.0,123.2499,123.4934,123.2402,123.2986,25894.0
2021-08-19 14:30:00,126.55,126.66,126.34,126.64,15064.0,123.2402,123.3473,123.0357,123.3278,15064.0
2021-08-19 15:00:00,126.7,126.93,126.65,126.93,9802.0,123.3863,123.6103,123.3376,123.6103,9802.0
2021-08-19 15:30:00,126.87,126.92,126.54,126.57,60269.0,123.5518,123.6005,123.2305,123.2597,60269.0
2021-08-20 09:30:00,126.65,127.26,126.22,127.12,72363.0,123.3376,123.9316,122.9188,123.7953,72363.0
2021-08-20 10:00:00,127.15,128.17,127.15,128.16,33645.0,123.8245,124.8178,123.8245,124.8081,33645.0
2021-08-20 10:30:00,128.14,128.2,127.74,127.76,26511.0,124.7886,124.847,124.3991,124.4186,26511.0
2021-08-20 11:00:00,127.78,128.11,127.53,127.77,36804.0,124.438,124.7594,124.1946,124.4283,36804.0
2021-08-20 11:30:00,127.8,128.09,127.78,128.09,26265.0,124.4575,124.7399,124.438,124.7399,26265.0
2021-08-20 12:00:00,128.06,128.26,127.89,128.23,19163.0,124.7107,124.9055,124.5452,124.8763,19163.0
2021-08-20 12:30:00,128.25,128.37,128.19,128.31,17397.0,124.8957,125.0126,124.8373,124.9542,17397.0
2021-08-20 13:00:00,128.31,128.35,128.18,128.26,22826.0,124.9542,124.9931,124.8276,124.9055,22826.0
2021-08-20 13:30:00,128.27,128.31,127.84,127.94,18127.0,124.9152,124.9542,124.4965,124.5938,18127.0
2021-08-20 14:00:00,127.96,128.11,127.66,127.66,19453.0,124.6133,124.7594,124.3212,124.3212,19453.0
2021-08-20 14:30:00,127.67,127.83,127.6,127.7,18912.0,124.3309,124.4867,124.2627,124.3601,18912.0
2021-08-20 15:00:00,127.7,128.0,127.63,128.0,18189.0,124.3601,124.6523,124.292,124.6523,18189.0
2021-08-20 15:30:00,128.0,128.23,127.88,127.88,92418.0,124.6523,124.8763,124.5354,124.5354,92418.0
2021-08-23 09:30:00,128.04,128.1,127.04,127.26,21025.0,124.6912,124.7497,123.7174,123.9316,21025.0
2021-08-23 10:00:00,127.31,127.86,127.3,127.65,14375.0,123.9803,124.5159,123.9706,124.3114,14375.0
2021-08-23 10:30:00,127.61,127.63,127.32,127.36,16516.0,124.2725,124.292,123.9901,124.029,16516.0
2021-08-23 11:00:00,127.39,127.85,127.37,127.74,30896.0,124.0582,124.5062,124.0388,124.3991,30896.0
2021-08-23 11:30:00,127.8,127.98,127.67,127.79,13327.0,124.4575,124.6328,124.3309,124.4478,13327.0
2021-08-23 12:00:00,127.7,127.84,127.63,127.84,5626.0,124.3601,124.4965,124.292,124.4965,5626.0
2021-08-23 12:30:00,127.85,127.94,127.77,127.77,7042.0,124.5062,124.5938,124.4283,124.4283,7042.0
2021-08-23 13:00:00,127.78,128.12,127.75,127.79,18925.0,124.438,124.7691,124.4088,124.4478,18925.0
2021-08-23 13:30:00,127.75,127.9,127.71,127.76,19011.0,124.4088,124.5549,124.3699,124.4186,19011.0
2021-08-23 14:00:00,127.75,127.78,127.58,127.64,16156.0,124.4088,124.438,124.2433,124.3017,16156.0
2021-08-23 14:30:00,127.64,127.8,127.63,127.74,16254.0,124.3017,124.4575,124.292,124.3991,16254.0
2021-08-23 15:00:00,127.71,127.75,127.48,127.54,20756.0,124.3699,124.4088,124.1459,124.2043,20756.0
2021-08-23 15:30:00,127.54,127.59,127.09,127.18,79129.0,124.2043,124.253,123.7661,123.8537,79129.0
2021-08-24 09:30:00,126.8,127.02,126.35,126.41,22294.0,123.4837,123.6979,123.0454,123.1039,22294.0
2021-08-24 10:00:00,126.46,127.12,126.44,126.89,13224.0,123.1526,123.7953,123.1331,123.5713,13224.0
2021-08-24 10:30:00,126.86,127.21,126.79,127.03,11767.0,123.5421,123.8829,123.4739,123.7076,11767.0
2021-08-24 11:00:00,127.02,127.04,126.74,126.88,17128.0,123.6979,123.7174,123.4252,123.5616,17128.0
2021-08-24 11:30:00,126.81,126.98,126.81,126.89,9373.0,123.4934,123.659,123.4934,123.5713,9373.0
2021-08-24 12:00:00,126.9,127.06,126.51,126.6,44228.0,123.581,123.7369,123.2012,123.2889,44228.0
2021-08-24 12:30:00,126.59,126.78,126.59,126.65,18975.0,123.2792,123.4642,123.2792,123.3376,18975.0
2021-08-24 13:00:00,126.63,126.79,126.63,126.78,12699.0,123.3181,123.4739,123.3181,123.4642,12699.0
2021-08-24 13:30:00,126.77,126.94,126.73,126.81,14732.0,123.4544,123.62,123.4155,123.4934,14732.0
2021-08-24 14:00:00,126.81,126.9,126.77,126.86,13873.0,123.4934,123.581,123.4544,123.5421,13873.0
2021-08-24 14:30:00,126.91,126.92,126.84,126.88,8505.0,123.5908,123.6005,123.5226,123.5616,8505.0
2021-08-24 15:00:00,126.81,126.86,126.74,126.78,11972.0,123.4934,123.5421,123.4252,123.4642,11972.0
2021-08-24 15:30:00,126.79,126.87,126.68,126.79,62971.0,123.4739,123.5518,123.3668,123.4739,62971.0
2021-08-25 09:30:00,126.85,126.95,126.13,126.29,23790.0,123.5324,123.6297,122.8312,122.987,23790.0
2021-08-25 10:00:00,126.35,126.51,126.21,126.34,12161.0,123.0454,123.2012,122.9091,123.0357,12161.0
2021-08-25 10:30:00,126.3,126.75,126.24,126.61,23869.0,122.9967,123.435,122.9383,123.2986,23869.0
2021-08-25 11:00:00,126.61,126.75,126.6,126.61,20157.0,123.2986,123.435,123.2889,123.2986,20157.0
2021-08-25 11:30:00,126.62,126.73,126.58,126.62,10942.0,123.3084,123.4155,123.2694,123.3084,10942.0
2021-08-25 12:00:00,126.65,126.78,126.6,126.78,13018.0,123.3376,123.4642,123.2889,123.4642,13018.0
2021-08-25 12:30:00,126.75,126.93,126.63,126.84,14696.0,123.435,123.6103,123.3181,123.5226,14696.0
2021-08-25 13:00:00,126.84,126.92,126.71,126.8,7877.0,123.5226,123.6005,123.396,123.4837,7877.0
2021-08-25 13:30:00,126.81,126.95,126.81,126.87,8513.0,123.4934,123.6297,123.4934,123.5518,8513.0
2021-08-25 14:00:00,126.85,126.85,126.7,126.8,45803.0,123.5324,123.5324,123.3863,123.4837,45803.0
2021-08-25 14:30:00,126.8,126.87,126.64,126.7,22409.0,123.4837,123.5518,123.3278,123.3863,22409.0
2021-08-25 15:00:00,126.7,127.05,126.63,126.96,23189.0,123.3863,123.7271,123.3181,123.6395,23189.0
2021-08-25 15:30:00,126.95,127.1,126.77,126.81,75052.0,123.6297,123.7758,123.4544,123.4934,75052.0
2021-08-26 09:30:00,127.05,127.28,126.63,127.22,27262.0,123.7271,123.9511,123.3181,123.8927,27262.0
2021-08-26 10:00:00,127.11,127.54,126.99,127.34,27252.0,123.7856,124.2043,123.6687,124.0095,27252.0
2021-08-26 10:30:00,127.38,127.73,127.22,127.73,13313.0,124.0485,124.3893,123.8927,124.3893,13313.0
2021-08-26 11:00:00,127.73,127.87,127.51,127.54,14500.0,124.3893,124.5257,124.1751,124.2043,14500.0
2021-08-26 11:30:00,127.55,127.56,127.31,127.35,7609.0,124.214,124.2238,123.9803,124.0193,7609.0
2021-08-26 12:00:00,127.39,127.61,127.38,127.48,6241.0,124.0582,124.2725,124.0485,124.1459,6241.0
2021-08-26 12:30:00,127.45,127.52,127.33,127.4,6211.0,124.1167,124.1848,123.9998,124.068,6211.0
2021-08-26 13:00:00,127.4,127.49,127.37,127.44,5011.0,124.068,124.1556,124.0388,124.1069,5011.0
2021-08-26 13:30:00,127.44,127.59,127.44,127.55,5698.0,124.1069,124.253,124.1069,124.214,5698.0
2021-08-26 14:00:00,127.45,127.49,127.27,127.27,5047.0,124.1167,124.1556,123.9414,123.9414,5047.0
2021-08-26 14:30:00,127.25,127.39,127.23,127.3,7758.0,123.9219,124.0582,123.9024,123.9706,7758.0
2021-08-26 15:00:00,127.28,127.41,127.23,127.3,10350.0,123.9511,124.0777,123.9024,123.9706,10350.0
2021-08-26 15:30:00,127.31,127.36,127.19,127.2,48015.0,123.9803,124.029,123.8635,123.8732,48015.0
2021-08-27 09:30:00,127.5,128.0,127.09,127.82,17538.0,124.1654,124.6523,123.7661,124.477,17538.0
2021-08-27 10:00:00,127.61,128.45,127.61,128.41,22449.0,124.2725,125.0905,124.2725,125.0516,22449.0
2021-08-27 10:30:00,128.4,128.5,128.13,128.3,22171.0,125.0418,125.1392,124.7789,124.9444,22171.0
2021-08-27 11:00:00,128.27,128.44,128.23,128.24,10737.0,124.9152,125.0808,124.8763,124.886,10737.0
2021-08-27 11:30:00,128.26,128.55,128.22,128.47,11498.0,124.9055,125.1879,124.8665,125.11,11498.0
2021-08-27 12:00:00,128.46,128.53,128.3,128.53,9089.0,125.1002,125.1684,124.9444,125.1684,9089.0
2021-08-27 12:30:00,128.54,128.57,128.34,128.39,8154.0,125.1782,125.2074,124.9834,125.0321,8154.0
2021-08-27 13:00:00,128.43,128.54,128.42,128.5,14618.0,125.071,125.1782,125.0613,125.1392,14618.0
2021-08-27 13:30:00,128.51,128.51,128.27,128.45,11993.0,125.1489,125.1489,124.9152,125.0905,11993.0
2021-08-27 14:00:00,128.45,128.47,128.27,128.3,17718.0,125.0905,125.11,124.9152,124.9444,17718.0
2021-08-27 14:30:00,128.32,128.34,128.2,128.24,9417.0,124.9639,124.9834,124.847,124.886,9417.0
2021-08-27 15:00:00,128.24,128.53,128.22,128.32,13419.0,124.886,125.1684,124.8665,124.9639,13419.0
2021-08-27 15:30:00,128.31,128.45,128.02,128.08,60899.0,124.9542,125.0905,124.6718,124.7302,60899.0
2021-08-30 09:30:00,128.1,128.23,127.82,127.97,38738.0,124.7497,124.8763,124.477,124.6231,38738.0
2021-08-30 10:00:00,127.95,128.45,127.88,128.45,32263.0,124.6036,125.0905,124.5354,125.0905,32263.0
2021-08-30 10:30:00,128.45,128.6,128.11,128.45,9628.0,125.0905,125.2366,124.7594,125.0905,9628.0
2021-08-30 11:00:00,128.54,128.65,128.39,128.53,9990.0,125.1782,125.2853,125.0321,125.1684,9990.0
2021-08-30 11:30:00,128.54,128.59,128.47,128.47,6139.0,125.1782,125.2268,125.11,125.11,6139.0
2021-08-30 12:00:00,128.45,128.61,128.39,128.61,6942.0,125.0905,125.2463,125.0321,125.2463,6942.0
2021-08-30 12:30:00,128.6,128.81,128.54,128.76,7377.0,125.2366,125.4411,125.1782,125.3924,7377.0
2021-08-30 13:00:00,128.73,128.91,128.7,128.86,9532.0,125.3632,125.5385,125.334,125.4898,9532.0
2021-08-30 13:30:00,128.88,128.95,128.8,128.9,13170.0,125.5093,125.5774,125.4314,125.5287,13170.0
2021-08-30 14:00:00,128.88,129.01,128.76,128.98,17343.0,125.5093,125.6359,125.3924,125.6066,17343.0
2021-08-30 14:30:00,128.99,129.01,128.9,129.0,8633.0,125.6164,125.6359,125.5287,125.6261,8633.0
2021-08-30 15:00:00,129.01,129.1,128.94,128.94,7927.0,125.6359,125.7235,125.5677,125.5677,7927.0
2021-08-30 15:30:00,128.92,128.93,128.72,128.87,41918.0,125.5482,125.558,125.3534,125.4995,41918.0
2021-08-31 09:30:00,128.82,129.4,128.7,129.22,28493.0,125.4508,126.0157,125.334,125.8404,28493.0
2021-08-31 10:00:00,129.24,129.59,129.15,129.33,14151.0,125.8598,126.2007,125.7722,125.9475,14151.0
2021-08-31 10:30:00,129.52,129.62,129.38,129.53,10675.0,126.1325,126.2299,125.9962,126.1423,10675.0
2021-08-31 11:00:00,129.53,129.62,129.42,129.62,12248.0,126.1423,126.2299,126.0351,126.2299,12248.0
2021-08-31 11:30:00,129.63,129.81,129.62,129.62,13652.0,126.2396,126.4149,126.2299,126.2299,13652.0
2021-08-31 12:00:00,129.64,129.74,129.59,129.64,10546.0,126.2494,126.3468,126.2007,126.2494,10546.0
2021-08-31 12:30:00,129.58,129.58,129.3,129.3,8950.0,126.191,126.191,125.9183,125.9183,8950.0
2021-08-31 13:00:00,129.29,129.29,129.1,129.26,10513.0,125.9085,125.9085,125.7235,125.8793,10513.0
2021-08-31 13:30:00,129.24,129.39,129.08,129.28,15562.0,125.8598,126.0059,125.704,125.8988,15562.0
2021-08-31 14:00:00,129.3,129.32,129.09,129.17,10531.0,125.9183,125.9378,125.7138,125.7917,10531.0
2021-08-31 14:30:00,129.19,129.22,128.94,128.99,9490.0,125.8112,125.8404,125.5677,125.6164,9490.0
2021-08-31 15:00:00,129.02,129.02,128.91,128.96,6840.0,125.6456,125.6456,125.5385,125.5872,6840.0
2021-08-31 15:30:00,128.97,129.38,128.96,129.2,76995.0,125.5969,125.9962,125.5872,125.8209,76995.0
2021-09-01 09:30:00,130.18,130.34,128.64,129.19,32568.0,126.7753,126.9311,125.2755,125.8112,32568.0
2021-09-01 10:00:00,129.19,129.7,129.07,129.62,22036.0,125.8112,126.3078,125.6943,126.2299,22036.0
2021-09-01 10:30:00,129.58,129.65,129.1,129.32,21713.0,126.191,126.2591,125.7235,125.9378,21713.0
2021-09-01 11:00:00,129.41,129.41,129.02,129.28,16081.0,126.0254,126.0254,125.6456,125.8988,16081.0
2021-09-01 11:30:00,129.35,129.45,129.07,129.42,36089.0,125.967,126.0644,125.6943,126.0351,36089.0
2021-09-01 12:00:00,129.46,129.58,129.22,129.25,19455.0,126.0741,126.191,125.8404,125.8696,19455.0
2021-09-01 12:30:00,129.25,129.65,129.24,129.62,49576.0,125.8696,126.2591,125.8598,126.2299,49576.0
2021-09-01 13:00:00,129.65,129.79,129.56,129.75,21785.0,126.2591,126.3955,126.1715,126.3565,21785.0
2021-09-01 13:30:00,129.75,129.92,129.75,129.91,13589.0,126.3565,126.5221,126.3565,126.5123,13589.0
2021-09-01 14:00:00,129.92,129.98,129.6,129.62,38292.0,126.5221,126.5805,126.2104,126.2299,38292.0
2021-09-01 14:30:00,129.65,129.93,129.64,129.87,30001.0,126.2591,126.5318,126.2494,126.4734,30001.0
2021-09-01 15:00:00,129.89,130.01,129.77,129.9,20744.0,126.4928,126.6097,126.376,126.5026,20744.0
2021-09-01 15:30:00,129.89,130.01,129.76,129.98,68793.0,126.4928,126.6097,126.3662,126.5805,68793.0
2021-09-02 09:30:00,130.7,131.09,130.18,130.76,20826.0,127.2817,127.6615,126.7753,127.3401,20826.0
2021-09-02 10:00:00,130.84,131.01,130.57,130.79,17564.0,127.418,127.5836,127.1551,127.3693,17564.0
2021-09-02 10:30:00,130.73,130.91,130.53,130.55,16223.0,127.3109,127.4862,127.1161,127.1356,16223.0
2021-09-02 11:00:00,130.51,130.57,130.33,130.46,16718.0,127.0966,127.1551,126.9213,127.0479,16718.0
2021-09-02 11:30:00,130.5,130.87,130.5,130.85,18757.0,127.0869,127.4472,127.0869,127.4277,18757.0
2021-09-02 12:00:00,130.83,131.07,130.79,131.04,27743.0,127.4083,127.642,127.3693,127.6128,27743.0
2021-09-02 12:30:00,131.12,131.25,131.11,131.19,9586.0,127.6907,127.8173,127.6809,127.7588,9586.0
2021-09-02 13:00:00,131.19,131.2,130.94,130.97,10057.0,127.7588,127.7686,127.5154,127.5446,10057.0
2021-09-02 13:30:00,131.0,131.29,130.98,131.19,14649.0,127.5738,127.8562,127.5543,127.7588,14649.0
2021-09-02 14:00:00,131.11,131.27,130.99,130.99,12134.0,127.6809,127.8368,127.5641,127.5641,12134.0
2021-09-02 14:30:00,130.98,131.04,130.62,130.85,41179.0,127.5543,127.6128,127.2038,127.4277,41179.0
2021-09-02 15:00:00,130.85,130.87,130.66,130.68,13285.0,127.4277,127.4472,127.2427,127.2622,13285.0
2021-09-02 15:30:00,130.7,130.81,130.61,130.77,54453.0,127.2817,127.3888,127.194,127.3498,54453.0
2021-09-03 09:30:00,130.66,130.98,130.29,130.56,22724.0,127.2427,127.5543,126.8824,127.1453,22724.0
2021-09-03 10:00:00,130.68,131.16,130.61,130.87,14098.0,127.2622,127.7296,127.194,127.4472,14098.0
2021-09-03 10:30:00,130.85,131.0,130.56,130.94,18121.0,127.4277,127.5738,127.1453,127.5154,18121.0
2021-09-03 11:00:00,130.92,131.23,130.81,131.11,10028.0,127.4959,127.7978,127.3888,127.6809,10028.0
2021-09-03 11:30:00,131.18,131.3,131.0,131.29,43379.0,127.7491,127.866,127.5738,127.8562,43379.0
2021-09-03 12:00:00,131.29,131.38,131.18,131.3,22758.0,127.8562,127.9439,127.7491,127.866,22758.0
2021-09-03 12:30:00,131.3,131.38,131.22,131.28,7375.0,127.866,127.9439,127.7881,127.8465,7375.0
2021-09-03 13:00:00,131.31,131.37,131.23,131.3,13141.0,127.8757,127.9341,127.7978,127.866,13141.0
2021-09-03 13:30:00,131.3,131.47,131.24,131.47,16606.0,127.866,128.0315,127.8075,128.0315,16606.0
2021-09-03 14:00:00,131.45,131.74,131.42,131.5,41496.0,128.012,128.2945,127.9828,128.0607,41496.0
2021-09-03 14:30:00,131.5,131.82,131.44,131.75,30061.0,128.0607,128.3724,128.0023,128.3042,30061.0
2021-09-03 15:00:00,131.72,131.93,131.55,131.84,47778.0,128.275,128.4795,128.1094,128.3918,47778.0
2021-09-03 15:30:00,131.86,131.91,131.28,131.28,147267.0,128.4113,128.46,127.8465,127.8465,147267.0
2021-09-07 09:30:00,130.95,131.3,129.29,129.84,28984.0,127.5251,127.866,125.9085,126.4442,28984.0
2021-09-07 10:00:00,129.76,129.82,129.03,129.55,18922.0,126.3662,126.4247,125.6553,126.1617,18922.0
2021-09-07 10:30:00,129.52,129.6,129.23,129.5,21776.0,126.1325,126.2104,125.8501,126.113,21776.0
2021-09-07 11:00:00,129.5,129.7,129.32,129.39,32099.0,126.113,126.3078,125.9378,126.0059,32099.0
2021-09-07 11:30:00,129.42,129.48,129.25,129.33,20151.0,126.0351,126.0936,125.8696,125.9475,20151.0
2021-09-07 12:00:00,129.32,129.62,129.3,129.47,14564.0,125.9378,126.2299,125.9183,126.0838,14564.0
2021-09-07 12:30:00,129.49,129.71,129.32,129.71,10980.0,126.1033,126.3176,125.9378,126.3176,10980.0
2021-09-07 13:00:00,129.71,129.95,129.71,129.73,5990.0,126.3176,126.5513,126.3176,126.337,5990.0
2021-09-07 13:30:00,129.69,129.84,129.62,129.69,6266.0,126.2981,126.4442,126.2299,126.2981,6266.0
2021-09-07 14:00:00,129.71,129.84,129.59,129.59,9288.0,126.3176,126.4442,126.2007,126.2007,9288.0
2021-09-07 14:30:00,129.59,129.67,129.53,129.61,9020.0,126.2007,126.2786,126.1423,126.2202,9020.0
2021-09-07 15:00:00,129.63,129.81,129.54,129.67,21089.0,126.2396,126.4149,126.152,126.2786,21089.0
2021-09-07 15:30:00,129.64,129.65,129.23,129.27,65639.0,126.2494,126.2591,125.8501,125.8891,65639.0
2021-09-08 09:30:00,129.01,130.02,128.67,129.85,16863.0,125.6359,126.6194,125.3048,126.4539,16863.0
2021-09-08 10:00:00,129.84,130.32,129.56,129.67,14561.0,126.4442,126.9116,126.1715,126.2786,14561.0
2021-09-08 10:30:00,129.61,130.13,129.21,130.13,16607.0,126.2202,126.7266,125.8306,126.7266,16607.0
2021-09-08 11:00:00,130.11,130.22,129.86,129.95,9085.0,126.7071,126.8142,126.4636,126.5513,9085.0
2021-09-08 11:30:00,129.99,130.1,129.89,130.1,5055.0,126.5902,126.6974,126.4928,126.6974,5055.0
2021-09-08 12:00:00,130.09,130.6,130.09,130.6,8831.0,126.6876,127.1843,126.6876,127.1843,8831.0
2021-09-08 12:30:00,130.55,130.76,130.42,130.68,12771.0,127.1356,127.3401,127.009,127.2622,12771.0
2021-09-08 13:00:00,130.7,130.99,130.7,130.99,13828.0,127.2817,127.5641,127.2817,127.5641,13828.0
2021-09-08 13:30:00,130.98,130.99,130.8,130.81,8941.0,127.5543,127.5641,127.379,127.3888,8941.0
2021-09-08 14:00:00,130.83,130.94,130.82,130.91,7888.0,127.4083,127.5154,127.3985,127.4862,7888.0
2021-09-08 14:30:00,130.91,130.98,130.82,130.95,8492.0,127.4862,127.5543,127.3985,127.5251,8492.0
2021-09-08 15:00:00,130.93,131.09,130.92,130.95,14822.0,127.5056,127.6615,127.4959,127.5251,14822.0
2021-09-08 15:30:00,130.96,131.1,130.87,130.98,49784.0,127.5349,127.6712,127.4472,127.5543,49784.0
2021-09-09 09:30:00,131.4,131.83,131.08,131.37,38881.0,127.9634,128.3821,127.6517,127.9341,38881.0
2021-09-09 10:00:00,131.35,131.58,131.11,131.5,20980.0,127.9147,128.1386,127.6809,128.0607,20980.0
2021-09-09 10:30:00,131.48,131.59,131.23,131.28,16603.0,128.0413,128.1484,127.7978,127.8465,16603.0
2021-09-09 11:00:00,131.27,131.5,131.12,131.5,17484.0,127.8368,128.0607,127.6907,128.0607,17484.0
2021-09-09 11:30:00,131.48,131.7,131.44,131.64,24239.0,128.0413,128.2555,128.0023,128.1971,24239.0
2021-09-09 12:00:00,131.64,131.8,131.47,131.69,31514.0,128.1971,128.3529,128.0315,128.2458,31514.0
2021-09-09 12:30:00,131.69,131.74,131.63,131.66,16214.0,128.2458,128.2945,128.1873,128.2166,16214.0
2021-09-09 13:00:00,131.67,131.88,131.6,131.68,10978.0,128.2263,128.4308,128.1581,128.236,10978.0
2021-09-09 13:30:00,131.64,131.65,131.42,131.42,14606.0,128.1971,128.2068,127.9828,127.9828,14606.0
2021-09-09 14:00:00,131.42,131.52,131.25,131.44,15799.0,127.9828,128.0802,127.8173,128.0023,15799.0
2021-09-09 14:30:00,131.46,131.72,131.46,131.67,9564.0,128.0218,128.275,128.0218,128.2263,9564.0
2021-09-09 15:00:00,131.67,131.78,131.56,131.74,23850.0,128.2263,128.3334,128.1192,128.2945,23850.0
2021-09-09 15:30:00,131.68,131.8,131.2,131.2,62686.0,128.236,128.3529,127.7686,127.7686,62686.0
2021-09-10 09:30:00,131.58,131.77,130.96,131.64,33406.0,128.1386,128.3237,127.5349,128.1971,33406.0
2021-09-10 10:00:00,131.63,131.69,131.28,131.65,11524.0,128.1873,128.2458,127.8465,128.2068,11524.0
2021-09-10 10:30:00,131.55,131.76,131.28,131.53,11643.0,128.1094,128.3139,127.8465,128.09,11643.0
2021-09-10 11:00:00,131.6,131.77,131.59,131.63,14465.0,128.1581,128.3237,128.1484,128.1873,14465.0
2021-09-10 11:30:00,131.61,131.78,131.51,131.75,9948.0,128.1679,128.3334,128.0705,128.3042,9948.0
2021-09-10 12:00:00,131.75,131.94,131.73,131.93,11397.0,128.3042,128.4892,128.2847,128.4795,11397.0
2021-09-10 12:30:00,131.91,132.17,131.91,132.11,6024.0,128.46,128.7132,128.46,128.6548,6024.0
2021-09-10 13:00:00,132.07,132.23,132.0,132.01,7729.0,128.6158,128.7716,128.5477,128.5574,7729.0
2021-09-10 13:30:00,131.99,132.12,131.91,131.91,14797.0,128.5379,128.6645,128.46,128.46,14797.0
2021-09-10 14:00:00,131.91,132.05,131.87,132.02,17458.0,128.46,128.5964,128.4211,128.5671,17458.0
2021-09-10 14:30:00,132.03,132.2,132.02,132.06,59670.0,128.5769,128.7424,128.5671,128.6061,59670.0
2021-09-10 15:00:00,132.04,132.36,132.04,132.34,67258.0,128.5866,128.8982,128.5866,128.8788,67258.0
2021-09-10 15:30:00,132.32,132.37,131.99,131.99,136254.0,128.8593,128.908,128.5379,128.5379,136254.0
2021-09-13 09:30:00,132.37,133.41,132.06,133.41,33063.0,128.908,129.9208,128.6061,129.9208,33063.0
2021-09-13 10:00:00,133.44,133.48,132.35,132.35,21692.0,129.95,129.989,128.8885,128.8885,21692.0
2021-09-13 10:30:00,132.41,132.69,132.19,132.51,14001.0,128.9469,129.2196,128.7327,129.0443,14001.0
2021-09-13 11:00:00,132.47,132.47,131.8,131.87,14411.0,129.0054,129.0054,128.3529,128.4211,14411.0
2021-09-13 11:30:00,131.9,131.95,131.22,131.28,12868.0,128.4503,128.499,127.7881,127.8465,12868.0
2021-09-13 12:00:00,131.23,131.25,130.79,130.93,8376.0,127.7978,127.8173,127.3693,127.5056,8376.0
2021-09-13 12:30:00,130.9,130.9,130.64,130.64,18374.0,127.4764,127.4764,127.2232,127.2232,18374.0
2021-09-13 13:00:00,130.59,130.9,130.55,130.9,6207.0,127.1745,127.4764,127.1356,127.4764,6207.0
2021-09-13 13:30:00,130.97,130.99,130.71,130.75,8479.0,127.5446,127.5641,127.2914,127.3304,8479.0
2021-09-13 14:00:00,130.79,130.91,130.65,130.82,11051.0,127.3693,127.4862,127.233,127.3985,11051.0
2021-09-13 14:30:00,130.77,130.86,130.68,130.68,6274.0,127.3498,127.4375,127.2622,127.2622,6274.0
2021-09-13 15:00:00,130.68,131.09,130.57,131.09,12759.0,127.2622,127.6615,127.1551,127.6615,12759.0
2021-09-13 15:30:00,131.07,131.31,131.03,131.16,44518.0,127.642,127.8757,127.603,127.7296,44518.0
2021-09-14 09:30:00,131.35,131.46,130.77,130.87,26089.0,127.9147,128.0218,127.3498,127.4472,26089.0
2021-09-14 10:00:00,130.86,131.03,130.55,131.03,18036.0,127.4375,127.603,127.1356,127.603,18036.0
2021-09-14 10:30:00,131.01,131.14,130.73,130.89,22196.0,127.5836,127.7102,127.3109,127.4667,22196.0
2021-09-14 11:00:00,130.94,131.08,130.78,131.02,19921.0,127.5154,127.6517,127.3596,127.5933,19921.0
2021-09-14 11:30:00,131.02,131.1,130.91,130.98,16828.0,127.5933,127.6712,127.4862,127.5543,16828.0
2021-09-14 12:00:00,131.02,131.26,131.02,131.07,18938.0,127.5933,127.827,127.5933,127.642,18938.0
2021-09-14 12:30:00,131.04,131.04,130.78,130.78,6747.0,127.6128,127.6128,127.3596,127.3596,6747.0
2021-09-14 13:00:00,130.77,130.86,130.67,130.78,6001.0,127.3498,127.4375,127.2524,127.3596,6001.0
2021-09-14 13:30:00,130.75,130.79,130.55,130.78,8648.0,127.3304,127.3693,127.1356,127.3596,8648.0
2021-09-14 14:00:00,130.77,130.85,130.71,130.72,5543.0,127.3498,127.4277,127.2914,127.3011,5543.0
2021-09-14 14:30:00,130.7,130.73,130.35,130.43,13982.0,127.2817,127.3109,126.9408,127.0187,13982.0
2021-09-14 15:00:00,130.4,130.49,130.27,130.37,8574.0,126.9895,127.0772,126.8629,126.9603,8574.0
2021-09-14 15:30:00,130.35,130.39,130.09,130.24,53968.0,126.9408,126.9798,126.6876,126.8337,53968.0
2021-09-15 09:30:00,130.06,130.94,129.78,130.88,23734.0,126.6584,127.5154,126.3857,127.457,23734.0
2021-09-15 10:00:00,130.85,130.88,130.05,130.05,17455.0,127.4277,127.457,126.6487,126.6487,17455.0
2021-09-15 10:30:00,130.13,130.52,130.07,130.42,9935.0,126.7266,127.1064,126.6681,127.009,9935.0
2021-09-15 11:00:00,130.42,130.43,130.19,130.3,5739.0,127.009,127.0187,126.785,126.8921,5739.0
2021-09-15 11:30:00,130.28,130.28,130.01,130.11,11795.0,126.8726,126.8726,126.6097,126.7071,11795.0
2021-09-15 12:00:00,130.13,130.32,130.07,130.27,18532.0,126.7266,126.9116,126.6681,126.8629,18532.0
2021-09-15 12:30:00,130.27,130.56,130.25,130.38,14482.0,126.8629,127.1453,126.8434,126.97,14482.0
2021-09-15 13:00:00,130.41,130.63,130.37,130.58,58667.0,126.9992,127.2135,126.9603,127.1648,58667.0
2021-09-15 13:30:00,130.63,130.88,130.59,130.61,18911.0,127.2135,127.457,127.1745,127.194,18911.0
2021-09-15 14:00:00,130.56,130.72,130.42,130.66,35875.0,127.1453,127.3011,127.009,127.2427,35875.0
2021-09-15 14:30:00,130.64,130.83,130.35,130.4,19613.0,127.2232,127.4083,126.9408,126.9895,19613.0
2021-09-15 15:00:00,130.41,130.57,130.4,130.51,53814.0,126.9992,127.1551,126.9895,127.0966,53814.0
2021-09-15 15:30:00,130.48,130.71,130.35,130.39,134104.0,127.0674,127.2914,126.9408,126.9798,134104.0
2021-09-16 09:30:00,130.73,130.73,129.94,130.25,43873.0,127.3109,127.3109,126.5415,126.8434,43873.0
2021-09-16 10:00:00,130.13,130.13,129.12,129.17,11353.0,126.7266,126.7266,125.743,125.7917,11353.0
2021-09-16 10:30:00,129.13,129.32,129.0,129.0,6244.0,125.7527,125.9378,125.6261,125.6261,6244.0
2021-09-16 11:00:00,129.05,129.2,128.86,129.13,12918.0,125.6748,125.8209,125.4898,125.7527,12918.0
2021-09-16 11:30:00,129.16,129.16,128.79,128.81,5734.0,125.7819,125.7819,125.4216,125.4411,5734.0
2021-09-16 12:00:00,128.87,128.96,128.8,128.88,8732.0,125.4995,125.5872,125.4314,125.5093,8732.0
2021-09-16 12:30:00,128.89,129.01,128.82,128.97,32518.0,125.519,125.6359,125.4508,125.5969,32518.0
2021-09-16 13:00:00,128.95,129.0,128.79,128.87,18325.0,125.5774,125.6261,125.4216,125.4995,18325.0
2021-09-16 13:30:00,128.86,128.88,128.76,128.86,4340.0,125.4898,125.5093,125.3924,125.4898,4340.0
2021-09-16 14:00:00,128.87,129.01,128.83,128.83,5472.0,125.4995,125.6359,125.4606,125.4606,5472.0
2021-09-16 14:30:00,128.89,129.0,128.8,129.0,6798.0,125.519,125.6261,125.4314,125.6261,6798.0
2021-09-16 15:00:00,129.02,129.11,128.91,128.94,27285.0,125.6456,125.7332,125.5385,125.5677,27285.0
2021-09-16 15:30:00,128.9,129.0,128.6,128.65,80385.0,125.5287,125.6261,125.2366,125.2853,80385.0
2021-09-17 09:30:00,127.82,128.16,127.15,127.5,29854.0,124.477,124.8081,123.8245,124.1654,29854.0
2021-09-17 10:00:00,127.77,127.77,127.21,127.5,13694.0,124.4283,124.4283,123.8829,124.1654,13694.0
2021-09-17 10:30:00,127.42,127.63,127.29,127.62,9598.0,124.0874,124.292,123.9608,124.2822,9598.0
2021-09-17 11:00:00,127.65,127.68,127.46,127.56,17123.0,124.3114,124.3406,124.1264,124.2238,17123.0
2021-09-17 11:30:00,127.55,127.8,127.31,127.8,5227.0,124.214,124.4575,123.9803,124.4575,5227.0
2021-09-17 12:00:00,127.82,127.86,127.66,127.79,7099.0,124.477,124.5159,124.3212,124.4478,7099.0
2021-09-17 12:30:00,127.85,127.87,127.78,127.78,6628.0,124.5062,124.5257,124.438,124.438,6628.0
2021-09-17 13:00:00,127.67,127.67,127.35,127.38,4681.0,124.3309,124.3309,124.0193,124.0485,4681.0
2021-09-17 13:30:00,127.44,127.58,127.29,127.31,11640.0,124.1069,124.2433,123.9608,123.9803,11640.0
2021-09-17 14:00:00,127.29,127.41,127.26,127.32,8495.0,123.9608,124.0777,123.9316,123.9901,8495.0
2021-09-17 14:30:00,127.33,127.54,127.33,127.47,8701.0,123.9998,124.2043,123.9998,124.1361,8701.0
2021-09-17 15:00:00,127.53,127.63,127.45,127.46,12828.0,124.1946,124.292,124.1167,124.1264,12828.0
2021-09-17 15:30:00,127.44,127.74,127.33,127.72,91209.0,124.1069,124.3991,123.9998,124.3796,91209.0
2021-09-20 09:30:00,126.19,127.23,125.98,127.18,54777.0,122.8896,123.9024,122.6851,123.8537,54777.0
2021-09-20 10:00:00,127.29,127.58,126.82,127.51,60143.0,123.9608,124.2433,123.5031,124.1751,60143.0
2021-09-20 10:30:00,127.64,127.88,127.22,127.26,22803.0,124.3017,124.5354,123.8927,123.9316,22803.0
2021-09-20 11:00:00,127.19,127.7,127.17,127.56,7654.0,123.8635,124.3601,123.844,124.2238,7654.0
2021-09-20 11:30:00,127.58,127.58,126.72,126.8,19564.0,124.2433,124.2433,123.4058,123.4837,19564.0
2021-09-20 12:00:00,126.83,126.91,126.59,126.79,14062.0,123.5129,123.5908,123.2792,123.4739,14062.0
2021-09-20 12:30:00,126.75,126.82,126.56,126.58,20307.0,123.435,123.5031,123.2499,123.2694,20307.0
2021-09-20 13:00:00,126.65,126.96,126.64,126.94,19211.0,123.3376,123.6395,123.3278,123.62,19211.0
2021-09-20 13:30:00,126.91,127.16,126.91,127.04,39242.0,123.5908,123.8342,123.5908,123.7174,39242.0
2021-09-20 14:00:00,127.06,127.12,126.86,126.95,19227.0,123.7369,123.7953,123.5421,123.6297,19227.0
2021-09-20 14:30:00,126.93,127.11,126.84,127.04,29026.0,123.6103,123.7856,123.5226,123.7174,29026.0
2021-09-20 15:00:00,127.13,127.21,126.88,127.19,36776.0,123.805,123.8829,123.5616,123.8635,36776.0
2021-09-20 15:30:00,127.18,127.79,127.13,127.79,111084.0,123.8537,124.4478,123.805,124.4478,111084.0
2021-09-21 09:30:00,128.48,129.31,128.09,128.9,35812.0,125.1197,125.928,124.7399,125.5287,35812.0
2021-09-21 10:00:00,128.86,129.2,128.43,128.98,84662.0,125.4898,125.8209,125.071,125.6066,84662.0
2021-09-21 10:30:00,128.97,128.98,128.49,128.75,13477.0,125.5969,125.6066,125.1295,125.3827,13477.0
2021-09-21 11:00:00,128.74,129.16,128.68,128.89,14024.0,125.3729,125.7819,125.3145,125.519,14024.0
2021-09-21 11:30:00,128.95,129.17,128.94,129.01,7633.0,125.5774,125.7917,125.5677,125.6359,7633.0
2021-09-21 12:00:00,129.05,129.18,129.01,129.02,5934.0,125.6748,125.8014,125.6359,125.6456,5934.0
2021-09-21 12:30:00,128.99,129.03,128.84,128.94,14807.0,125.6164,125.6553,125.4703,125.5677,14807.0
2021-09-21 13:00:00,128.94,129.15,128.86,128.93,23805.0,125.5677,125.7722,125.4898,125.558,23805.0
2021-09-21 13:30:00,128.97,129.06,128.84,128.88,25063.0,125.5969,125.6846,125.4703,125.5093,25063.0
2021-09-21 14:00:00,128.9,128.99,128.69,128.72,12808.0,125.5287,125.6164,125.3242,125.3534,12808.0
2021-09-21 14:30:00,128.74,128.92,128.6,128.9,23505.0,125.3729,125.5482,125.2366,125.5287,23505.0
2021-09-21 15:00:00,128.91,129.04,128.87,128.99,17223.0,125.5385,125.6651,125.4995,125.6164,17223.0
2021-09-21 15:30:00,128.99,129.18,128.89,129.05,115134.0,125.6164,125.8014,125.519,125.6748,115134.0
2021-09-22 09:30:00,129.54,129.57,129.13,129.57,34968.0,126.152,126.1812,125.7527,126.1812,34968.0
2021-09-22 10:00:00,129.65,130.25,129.63,130.25,42887.0,126.2591,126.8434,126.2396,126.8434,42887.0
2021-09-22 10:30:00,130.27,130.67,130.24,130.55,30797.0,126.8629,127.2524,126.8337,127.1356,30797.0
2021-09-22 11:00:00,130.63,130.65,130.45,130.63,29210.0,127.2135,127.233,127.0382,127.2135,29210.0
2021-09-22 11:30:00,130.64,131.01,130.58,130.94,32098.0,127.2232,127.5836,127.1648,127.5154,32098.0
2021-09-22 12:00:00,130.95,131.2,130.93,131.09,24046.0,127.5251,127.7686,127.5056,127.6615,24046.0
2021-09-22 12:30:00,131.06,131.08,130.88,131.06,22026.0,127.6322,127.6517,127.457,127.6322,22026.0
2021-09-22 13:00:00,131.04,131.07,130.64,130.87,25100.0,127.6128,127.642,127.2232,127.4472,25100.0
2021-09-22 13:30:00,130.86,130.99,130.57,130.84,52919.0,127.4375,127.5641,127.1551,127.418,52919.0
2021-09-22 14:00:00,130.79,131.22,130.62,131.15,32624.0,127.3693,127.7881,127.2038,127.7199,32624.0
2021-09-22 14:30:00,131.14,131.14,130.53,130.72,58194.0,127.7102,127.7102,127.1161,127.3011,58194.0
2021-09-22 15:00:00,130.7,131.27,130.62,131.07,35691.0,127.2817,127.8368,127.2038,127.642,35691.0
2021-09-22 15:30:00,131.06,131.1,130.75,130.95,154917.0,127.6322,127.6712,127.3304,127.5251,154917.0
2021-09-23 09:30:00,131.19,132.57,130.85,132.1,57059.0,127.7588,129.1028,127.4277,128.645,57059.0
2021-09-23 10:00:00,132.14,132.22,131.58,131.8,31972.0,128.684,128.7619,128.1386,128.3529,31972.0
2021-09-23 10:30:00,131.76,132.18,131.51,132.05,31090.0,128.3139,128.723,128.0705,128.5964,31090.0
2021-09-23 11:00:00,132.01,132.2,131.75,131.97,59088.0,128.5574,128.7424,128.3042,128.5184,59088.0
2021-09-23 11:30:00,131.96,132.17,131.92,132.05,21238.0,128.5087,128.7132,128.4698,128.5964,21238.0
2021-09-23 12:00:00,132.07,132.11,131.92,132.07,25211.0,128.6158,128.6548,128.4698,128.6158,25211.0
2021-09-23 12:30:00,132.08,132.14,131.95,131.97,17066.0,128.6256,128.684,128.499,128.5184,17066.0
2021-09-23 13:00:00,131.95,132.22,131.94,132.11,24433.0,128.499,128.7619,128.4892,128.6548,24433.0
2021-09-23 13:30:00,132.11,132.33,132.11,132.3,14847.0,128.6548,128.869,128.6548,128.8398,14847.0
2021-09-23 14:00:00,132.31,132.4,132.15,132.21,21418.0,128.8496,128.9372,128.6937,128.7522,21418.0
2021-09-23 14:30:00,132.22,132.27,132.06,132.09,15522.0,128.7619,128.8106,128.6061,128.6353,15522.0
2021-09-23 15:00:00,132.1,132.16,131.94,132.0,35376.0,128.645,128.7035,128.4892,128.5477,35376.0
2021-09-23 15:30:00,132.0,132.04,131.61,131.64,223865.0,128.5477,128.5866,128.1679,128.1971,223865.0
2021-09-24 09:30:00,131.44,132.34,131.44,131.88,63610.0,128.0023,128.8788,128.0023,128.4308,63610.0
2021-09-24 10:00:00,132.12,132.45,132.04,132.2,19581.0,128.6645,128.9859,128.5866,128.7424,19581.0
2021-09-24 10:30:00,132.19,132.4,131.71,131.8,34442.0,128.7327,128.9372,128.2652,128.3529,34442.0
2021-09-24 11:00:00,131.83,132.16,131.83,132.06,22372.0,128.3821,128.7035,128.3821,128.6061,22372.0
2021-09-24 11:30:00,132.06,132.42,131.99,132.29,36528.0,128.6061,128.9567,128.5379,128.8301,36528.0
2021-09-24 12:00:00,132.3,132.41,132.22,132.35,13286.0,128.8398,128.9469,128.7619,128.8885,13286.0
2021-09-24 12:30:00,132.41,132.61,132.38,132.45,17813.0,128.9469,129.1417,128.9177,128.9859,17813.0
2021-09-24 13:00:00,132.42,132.48,132.32,132.41,9294.0,128.9567,129.0151,128.8593,128.9469,9294.0
2021-09-24 13:30:00,132.38,132.56,132.37,132.48,11796.0,128.9177,129.093,128.908,129.0151,11796.0
2021-09-24 14:00:00,132.5,132.51,132.33,132.36,15335.0,129.0346,129.0443,128.869,128.8982,15335.0
2021-09-24 14:30:00,132.35,132.44,132.26,132.35,15798.0,128.8885,128.9762,128.8009,128.8885,15798.0
2021-09-24 15:00:00,132.33,132.38,132.12,132.28,32310.0,128.869,128.9177,128.6645,128.8203,32310.0
2021-09-24 15:30:00,132.28,132.5,132.28,132.3,103902.0,128.8203,129.0346,128.8203,128.8398,103902.0
2021-09-27 09:30:00,132.12,132.55,131.26,131.57,40563.0,128.6645,129.0833,127.827,128.1289,40563.0
2021-09-27 10:00:00,131.57,131.62,131.08,131.39,75493.0,128.1289,128.1776,127.6517,127.9536,75493.0
2021-09-27 10:30:00,131.41,131.61,130.71,130.75,50286.0,127.9731,128.1679,127.2914,127.3304,50286.0
2021-09-27 11:00:00,130.75,130.79,129.59,129.66,24530.0,127.3304,127.3693,126.2007,126.2689,24530.0
2021-09-27 11:30:00,129.61,129.62,128.89,128.94,34568.0,126.2202,126.2299,125.519,125.5677,34568.0
2021-09-27 12:00:00,128.94,129.21,128.85,129.0,61585.0,125.5677,125.8306,125.48,125.6261,61585.0
2021-09-27 12:30:00,128.99,129.06,128.1,128.1,32531.0,125.6164,125.6846,124.7497,124.7497,32531.0
2021-09-27 13:00:00,128.1,128.47,128.01,128.39,62887.0,124.7497,125.11,124.662,125.0321,62887.0
2021-09-27 13:30:00,128.44,128.9,128.43,128.87,29260.0,125.0808,125.5287,125.071,125.4995,29260.0
2021-09-27 14:00:00,128.91,129.17,128.91,129.15,21347.0,125.5385,125.7917,125.5385,125.7722,21347.0
2021-09-27 14:30:00,129.16,129.21,129.05,129.11,19750.0,125.7819,125.8306,125.6748,125.7332,19750.0
2021-09-27 15:00:00,129.11,129.38,129.09,129.22,39720.0,125.7332,125.9962,125.7138,125.8404,39720.0
2021-09-27 15:30:00,129.22,129.35,129.02,129.02,101204.0,125.8404,125.967,125.6456,125.6456,101204.0
2021-09-28 09:30:00,128.52,128.52,126.95,127.61,58863.0,125.1587,125.1587,123.6297,124.2725,58863.0
2021-09-28 10:00:00,127.58,127.77,126.96,127.55,48656.0,124.2433,124.4283,123.6395,124.214,48656.0
2021-09-28 10:30:00,127.56,127.82,127.32,127.49,27853.0,124.2238,124.477,123.9901,124.1556,27853.0
2021-09-28 11:00:00,127.52,127.61,127.22,127.34,47594.0,124.1848,124.2725,123.8927,124.0095,47594.0
2021-09-28 11:30:00,127.32,127.47,126.93,127.11,26652.0,123.9901,124.1361,123.6103,123.7856,26652.0
2021-09-28 12:00:00,127.09,127.44,126.9,127.3,31063.0,123.7661,124.1069,123.581,123.9706,31063.0
2021-09-28 12:30:00,127.25,127.29,126.96,127.16,19382.0,123.9219,123.9608,123.6395,123.8342,19382.0
2021-09-28 13:00:00,127.13,127.31,126.79,127.26,13813.0,123.805,123.9803,123.4739,123.9316,13813.0
2021-09-28 13:30:00,127.25,127.29,127.1,127.21,14378.0,123.9219,123.9608,123.7758,123.8829,14378.0
2021-09-28 14:00:00,127.22,127.5,126.94,127.45,49166.0,123.8927,124.1654,123.62,124.1167,49166.0
2021-09-28 14:30:00,127.44,127.44,127.26,127.36,30066.0,124.1069,124.1069,123.9316,124.029,30066.0
2021-09-28 15:00:00,127.34,127.51,127.14,127.16,66648.0,124.0095,124.1751,123.8148,123.8342,66648.0
2021-09-28 15:30:00,127.14,127.31,126.79,126.86,191567.0,123.8148,123.9803,123.4739,123.5421,191567.0
2021-09-29 09:30:00,127.25,127.53,126.88,127.16,18122.0,123.9219,124.1946,123.5616,123.8342,18122.0
2021-09-29 10:00:00,127.15,127.5,127.13,127.42,27063.0,123.8245,124.1654,123.805,124.0874,27063.0
2021-09-29 10:30:00,127.27,127.34,126.62,126.78,28923.0,123.9414,124.0095,123.3084,123.4642,28923.0
2021-09-29 11:00:00,126.79,127.04,126.63,126.93,19159.0,123.4739,123.7174,123.3181,123.6103,19159.0
2021-09-29 11:30:00,126.92,127.3,126.9,127.26,8089.0,123.6005,123.9706,123.581,123.9316,8089.0
2021-09-29 12:00:00,127.27,127.32,127.09,127.11,9531.0,123.9414,123.9901,123.7661,123.7856,9531.0
2021-09-29 12:30:00,127.05,127.27,127.02,127.02,32652.0,123.7271,123.9414,123.6979,123.6979,32652.0
2021-09-29 13:00:00,126.98,126.99,126.71,126.84,10434.0,123.659,123.6687,123.396,123.5226,10434.0
2021-09-29 13:30:00,126.81,126.81,126.58,126.58,10265.0,123.4934,123.4934,123.2694,123.2694,10265.0
2021-09-29 14:00:00,126.57,127.01,126.54,126.73,9399.0,123.2597,123.6882,123.2305,123.4155,9399.0
2021-09-29 14:30:00,126.73,126.74,126.55,126.6,13752.0,123.4155,123.4252,123.2402,123.2889,13752.0
2021-09-29 15:00:00,126.57,126.82,126.47,126.77,24398.0,123.2597,123.5031,123.1623,123.4544,24398.0
2021-09-29 15:30:00,126.78,126.86,126.53,126.55,87324.0,123.4642,123.5421,123.2207,123.2402,87324.0
2021-09-30 09:30:00,127.05,127.65,127.01,127.57,28355.0,123.7271,124.3114,123.6882,124.2335,28355.0
2021-09-30 10:00:00,127.53,127.7,127.17,127.38,17113.0,124.1946,124.3601,123.844,124.0485,17113.0
2021-09-30 10:30:00,127.38,127.49,127.12,127.19,16038.0,124.0485,124.1556,123.7953,123.8635,16038.0
2021-09-30 11:00:00,127.21,127.23,126.84,126.97,26798.0,123.8829,123.9024,123.5226,123.6492,26798.0
2021-09-30 11:30:00,126.98,126.98,125.97,126.25,27096.0,123.659,123.659,122.6754,122.948,27096.0
2021-09-30 12:00:00,126.24,126.37,125.98,126.22,27862.0,122.9383,123.0649,122.6851,122.9188,27862.0
2021-09-30 12:30:00,126.22,126.57,126.15,126.53,16366.0,122.9188,123.2597,122.8507,123.2207,16366.0
2021-09-30 13:00:00,126.51,126.61,126.29,126.29,22494.0,123.2012,123.2986,122.987,122.987,22494.0
2021-09-30 13:30:00,126.23,126.34,126.14,126.33,12063.0,122.9286,123.0357,122.8409,123.026,12063.0
2021-09-30 14:00:00,126.39,126.72,126.32,126.66,19708.0,123.0844,123.4058,123.0162,123.3473,19708.0
2021-09-30 14:30:00,126.73,126.91,126.68,126.85,9963.0,123.4155,123.5908,123.3668,123.5324,9963.0
2021-09-30 15:00:00,126.89,127.06,126.82,126.99,17047.0,123.5713,123.7369,123.5031,123.6687,17047.0
2021-09-30 15:30:00,126.98,127.05,125.92,125.94,92082.0,123.659,123.7271,122.6267,122.6462,92082.0
2021-10-01 09:30:00,126.42,126.42,124.37,124.75,35251.0,123.1136,123.1136,121.1172,121.4873,35251.0
2021-10-01 10:00:00,124.65,124.77,124.22,124.47,15384.0,121.3899,121.5068,120.9711,121.2146,15384.0
2021-10-01 10:30:00,124.37,125.05,124.24,124.95,12858.0,121.1172,121.7794,120.9906,121.682,12858.0
2021-10-01 11:00:00,124.96,125.47,124.72,125.17,14500.0,121.6918,122.1884,121.4581,121.8963,14500.0
2021-10-01 11:30:00,125.18,125.7,125.16,125.63,22899.0,121.906,122.4124,121.8866,122.3443,22899.0
2021-10-01 12:00:00,125.63,125.69,125.38,125.48,9241.0,122.3443,122.4027,122.1008,122.1982,9241.0
2021-10-01 12:30:00,125.5,125.68,125.5,125.57,12617.0,122.2177,122.393,122.2177,122.2858,12617.0
2021-10-01 13:00:00,125.58,125.99,125.58,125.9,7302.0,122.2956,122.6948,122.2956,122.6072,7302.0
2021-10-01 13:30:00,125.93,126.14,125.93,126.02,9931.0,122.6364,122.8409,122.6364,122.7241,9931.0
2021-10-01 14:00:00,126.01,126.19,125.99,126.14,27167.0,122.7143,122.8896,122.6948,122.8409,27167.0
2021-10-01 14:30:00,126.15,126.3,126.15,126.28,21605.0,122.8507,122.9967,122.8507,122.9773,21605.0
2021-10-01 15:00:00,126.28,126.36,126.19,126.2,44887.0,122.9773,123.0552,122.8896,122.8994,44887.0
2021-10-01 15:30:00,126.18,126.39,126.0,126.1,124965.0,122.8799,123.0844,122.7046,122.802,124965.0
2021-10-04 09:30:00,125.91,126.63,125.68,125.89,50912.0,122.6169,123.3181,122.393,122.5975,50912.0
2021-10-04 10:00:00,125.8,125.94,125.17,125.31,29890.0,122.5098,122.6462,121.8963,122.0326,29890.0
2021-10-04 10:30:00,125.21,125.22,124.11,124.12,26099.0,121.9352,121.945,120.864,120.8738,26099.0
2021-10-04 11:00:00,124.12,124.41,123.83,123.93,21772.0,120.8738,121.1562,120.5913,120.6887,21772.0
2021-10-04 11:30:00,123.91,124.03,123.56,123.92,22234.0,120.6692,120.7861,120.3284,120.679,22234.0
2021-10-04 12:00:00,123.88,124.1,123.87,123.98,25267.0,120.64,120.8543,120.6303,120.7374,25267.0
2021-10-04 12:30:00,123.94,124.08,123.64,123.86,7335.0,120.6985,120.8348,120.4063,120.6206,7335.0
2021-10-04 13:00:00,123.74,123.95,123.74,123.81,12190.0,120.5037,120.7082,120.5037,120.5719,12190.0
2021-10-04 13:30:00,123.82,124.0,123.82,123.86,52553.0,120.5816,120.7569,120.5816,120.6206,52553.0
2021-10-04 14:00:00,123.86,124.3,123.86,124.17,27514.0,120.6206,121.049,120.6206,120.9224,27514.0
2021-10-04 14:30:00,124.14,124.24,124.06,124.17,13751.0,120.8932,120.9906,120.8153,120.9224,13751.0
2021-10-04 15:00:00,124.16,124.37,124.14,124.32,30158.0,120.9127,121.1172,120.8932,121.0685,30158.0
2021-10-04 15:30:00,124.33,124.79,124.28,124.3,134839.0,121.0783,121.5262,121.0296,121.049,134839.0
2021-10-05 09:30:00,124.63,124.63,123.92,124.34,88410.0,121.3704,121.3704,120.679,121.088,88410.0
2021-10-05 10:00:00,124.34,124.69,124.3,124.53,43949.0,121.088,121.4288,121.049,121.273,43949.0
2021-10-05 10:30:00,124.56,124.83,124.42,124.82,24372.0,121.3022,121.5652,121.1659,121.5554,24372.0
2021-10-05 11:00:00,124.81,125.01,124.75,124.97,27258.0,121.5457,121.7405,121.4873,121.7015,27258.0
2021-10-05 11:30:00,124.97,125.21,124.96,125.01,26243.0,121.7015,121.9352,121.6918,121.7405,26243.0
2021-10-05 12:00:00,124.98,125.22,124.97,125.14,23388.0,121.7113,121.945,121.7015,121.8671,23388.0
2021-10-05 12:30:00,125.08,125.14,124.88,124.96,36228.0,121.8086,121.8671,121.6139,121.6918,36228.0
2021-10-05 13:00:00,124.96,125.12,124.93,125.05,24348.0,121.6918,121.8476,121.6626,121.7794,24348.0
2021-10-05 13:30:00,125.05,125.31,125.02,125.22,43382.0,121.7794,122.0326,121.7502,121.945,43382.0
2021-10-05 14:00:00,125.23,125.28,124.99,125.28,14724.0,121.9547,122.0034,121.721,122.0034,14724.0
2021-10-05 14:30:00,125.29,125.31,125.21,125.25,19177.0,122.0132,122.0326,121.9352,121.9742,19177.0
2021-10-05 15:00:00,125.22,125.23,125.03,125.09,24984.0,121.945,121.9547,121.76,121.8184,24984.0
2021-10-05 15:30:00,125.08,125.2,124.78,124.8,107195.0,121.8086,121.9255,121.5165,121.536,107195.0
2021-10-06 09:30:00,124.11,124.62,123.92,124.27,13980.0,120.864,121.3607,120.679,121.0198,13980.0
2021-10-06 10:00:00,124.26,125.01,123.96,124.97,22098.0,121.0101,121.7405,120.7179,121.7015,22098.0
2021-10-06 10:30:00,124.93,124.99,124.64,124.7,13701.0,121.6626,121.721,121.3802,121.4386,13701.0
2021-10-06 11:00:00,124.75,124.78,124.02,124.02,16734.0,121.4873,121.5165,120.7764,120.7764,16734.0
2021-10-06 11:30:00,124.01,124.15,123.9,124.13,15003.0,120.7666,120.903,120.6595,120.8835,15003.0
2021-10-06 12:00:00,124.16,124.19,123.9,124.05,21081.0,120.9127,120.9419,120.6595,120.8056,21081.0
2021-10-06 12:30:00,124.03,124.16,124.01,124.06,12415.0,120.7861,120.9127,120.7666,120.8153,12415.0
2021-10-06 13:00:00,124.08,124.51,124.03,124.5,24112.0,120.8348,121.2536,120.7861,121.2438,24112.0
2021-10-06 13:30:00,124.53,125.01,124.52,124.91,22797.0,121.273,121.7405,121.2633,121.6431,22797.0
2021-10-06 14:00:00,124.9,125.28,124.76,125.16,20647.0,121.6334,122.0034,121.497,121.8866,20647.0
2021-10-06 14:30:00,125.15,125.33,125.06,125.17,18172.0,121.8768,122.0521,121.7892,121.8963,18172.0
2021-10-06 15:00:00,125.18,125.53,125.13,125.51,21297.0,121.906,122.2469,121.8573,122.2274,21297.0
2021-10-06 15:30:00,125.5,125.8,125.31,125.76,95053.0,122.2177,122.5098,122.0326,122.4709,95053.0
2021-10-07 09:30:00,126.53,127.9,126.53,127.59,43026.0,123.2207,124.5549,123.2207,124.253,43026.0
2021-10-07 10:00:00,127.67,128.23,127.46,127.55,25015.0,124.3309,124.8763,124.1264,124.214,25015.0
2021-10-07 10:30:00,127.54,127.67,127.52,127.62,12383.0,124.2043,124.3309,124.1848,124.2822,12383.0
2021-10-07 11:00:00,127.61,127.81,127.41,127.47,11331.0,124.2725,124.4672,124.0777,124.1361,11331.0
2021-10-07 11:30:00,127.47,127.54,127.25,127.42,12682.0,124.1361,124.2043,123.9219,124.0874,12682.0
2021-10-07 12:00:00,127.52,127.82,127.3,127.76,360575.0,124.1848,124.477,123.9706,124.4186,360575.0
2021-10-07 12:30:00,127.81,127.87,127.64,127.72,24438.0,124.4672,124.5257,124.3017,124.3796,24438.0
2021-10-07 13:00:00,127.7,127.81,127.56,127.81,20770.0,124.3601,124.4672,124.2238,124.4672,20770.0
2021-10-07 13:30:00,127.79,128.0,127.73,127.99,12991.0,124.4478,124.6523,124.3893,124.6425,12991.0
2021-10-07 14:00:00,127.98,127.98,127.71,127.71,14318.0,124.6328,124.6328,124.3699,124.3699,14318.0
2021-10-07 14:30:00,127.72,127.72,127.41,127.48,13239.0,124.3796,124.3796,124.0777,124.1459,13239.0
2021-10-07 15:00:00,127.52,127.94,127.45,127.82,16896.0,124.1848,124.5938,124.1167,124.477,16896.0
2021-10-07 15:30:00,127.82,127.93,127.69,127.92,122953.0,124.477,124.5841,124.3504,124.5744,122953.0
2021-10-08 09:30:00,127.96,128.29,127.37,127.93,41583.0,124.6133,124.9347,124.0388,124.5841,41583.0
2021-10-08 10:00:00,128.01,128.21,127.76,127.76,15413.0,124.662,124.8568,124.4186,124.4186,15413.0
2021-10-08 10:30:00,127.81,128.21,127.75,128.12,12412.0,124.4672,124.8568,124.4088,124.7691,12412.0
2021-10-08 11:00:00,128.07,128.35,127.94,128.35,7050.0,124.7204,124.9931,124.5938,124.9931,7050.0
2021-10-08 11:30:00,128.27,128.27,128.1,128.18,9240.0,124.9152,124.9152,124.7497,124.8276,9240.0
2021-10-08 12:00:00,128.17,128.36,128.13,128.18,23691.0,124.8178,125.0029,124.7789,124.8276,23691.0
2021-10-08 12:30:00,128.08,128.31,128.06,128.18,6478.0,124.7302,124.9542,124.7107,124.8276,6478.0
2021-10-08 13:00:00,128.17,128.24,128.08,128.19,4537.0,124.8178,124.886,124.7302,124.8373,4537.0
2021-10-08 13:30:00,128.19,128.21,128.09,128.21,10056.0,124.8373,124.8568,124.7399,124.8568,10056.0
2021-10-08 14:00:00,128.26,128.52,128.25,128.47,8948.0,124.9055,125.1587,124.8957,125.11,8948.0
2021-10-08 14:30:00,128.48,128.68,128.48,128.68,10968.0,125.1197,125.3145,125.1197,125.3145,10968.0
2021-10-08 15:00:00,128.69,128.83,128.66,128.78,17171.0,125.3242,125.4606,125.295,125.4119,17171.0
2021-10-08 15:30:00,128.78,128.78,128.3,128.38,78342.0,125.4119,125.4119,124.9444,125.0223,78342.0
2021-10-11 09:30:00,128.28,128.49,128.03,128.46,8485.0,124.925,125.1295,124.6815,125.1002,8485.0
2021-10-11 10:00:00,128.5,128.94,128.45,128.94,6859.0,125.1392,125.5677,125.0905,125.5677,6859.0
2021-10-11 10:30:00,128.96,129.21,128.96,129.18,16136.0,125.5872,125.8306,125.5872,125.8014,16136.0
2021-10-11 11:00:00,129.13,129.15,128.72,128.83,14253.0,125.7527,125.7722,125.3534,125.4606,14253.0
2021-10-11 11:30:00,128.85,129.12,128.8,128.98,7896.0,125.48,125.743,125.4314,125.6066,7896.0
2021-10-11 12:00:00,128.82,128.9,128.71,128.72,2727.0,125.4508,125.5287,125.3437,125.3534,2727.0
2021-10-11 12:30:00,128.67,128.85,128.65,128.73,10035.0,125.3048,125.48,125.2853,125.3632,10035.0
2021-10-11 13:00:00,128.68,128.86,128.43,128.46,38982.0,125.3145,125.4898,125.071,125.1002,38982.0
2021-10-11 13:30:00,128.51,128.63,128.43,128.49,14333.0,125.1489,125.2658,125.071,125.1295,14333.0
2021-10-11 14:00:00,128.5,128.67,128.45,128.49,14605.0,125.1392,125.3048,125.0905,125.1295,14605.0
2021-10-11 14:30:00,128.53,128.64,128.51,128.61,10372.0,125.1684,125.2755,125.1489,125.2463,10372.0
2021-10-11 15:00:00,128.62,128.65,128.31,128.34,17135.0,125.2561,125.2853,124.9542,124.9834,17135.0
2021-10-11 15:30:00,128.32,128.34,127.97,127.98,55633.0,124.9639,124.9834,124.6231,124.6328,55633.0
2021-10-12 09:30:00,128.7,129.13,128.35,128.76,83643.0,125.334,125.7527,124.9931,125.3924,83643.0
2021-10-12 10:00:00,128.75,129.03,128.1,128.18,89554.0,125.3827,125.6553,124.7497,124.8276,89554.0
2021-10-12 10:30:00,128.13,128.66,127.99,128.58,23571.0,124.7789,125.295,124.6425,125.2171,23571.0
2021-10-12 11:00:00,128.58,128.7,128.37,128.49,21635.0,125.2171,125.334,125.0126,125.1295,21635.0
2021-10-12 11:30:00,128.51,128.57,128.27,128.56,17628.0,125.1489,125.2074,124.9152,125.1976,17628.0
2021-10-12 12:00:00,128.57,128.7,128.4,128.43,17032.0,125.2074,125.334,125.0418,125.071,17032.0
2021-10-12 12:30:00,128.43,128.44,128.17,128.29,18527.0,125.071,125.0808,124.8178,124.9347,18527.0
2021-10-12 13:00:00,128.24,128.34,128.15,128.34,15936.0,124.886,124.9834,124.7984,124.9834,15936.0
2021-10-12 13:30:00,128.37,128.43,128.21,128.21,10908.0,125.0126,125.071,124.8568,124.8568,10908.0
2021-10-12 14:00:00,128.19,128.25,128.05,128.18,10938.0,124.8373,124.8957,124.701,124.8276,10938.0
2021-10-12 14:30:00,128.19,128.19,127.93,127.97,11603.0,124.8373,124.8373,124.5841,124.6231,11603.0
2021-10-12 15:00:00,127.96,128.25,127.96,128.18,20349.0,124.6133,124.8957,124.6133,124.8276,20349.0
2021-10-12 15:30:00,128.16,128.22,127.71,127.78,68997.0,124.8081,124.8665,124.3699,124.438,68997.0
2021-10-13 09:30:00,128.68,129.73,128.21,129.04,48706.0,125.3145,126.337,124.8568,125.6651,48706.0
2021-10-13 10:00:00,128.98,129.19,128.31,128.44,60019.0,125.6066,125.8112,124.9542,125.0808,60019.0
2021-10-13 10:30:00,128.49,128.51,128.05,128.13,22142.0,125.1295,125.1489,124.701,124.7789,22142.0
2021-10-13 11:00:00,128.09,128.22,127.91,128.09,17550.0,124.7399,124.8665,124.5646,124.7399,17550.0
2021-10-13 11:30:00,128.04,128.32,127.94,128.18,14224.0,124.6912,124.9639,124.5938,124.8276,14224.0
2021-10-13 12:00:00,128.2,128.29,128.1,128.21,19584.0,124.847,124.9347,124.7497,124.8568,19584.0
2021-10-13 12:30:00,128.24,128.24,127.84,127.93,15333.0,124.886,124.886,124.4965,124.5841,15333.0
2021-10-13 13:00:00,127.91,128.13,127.9,128.08,14029.0,124.5646,124.7789,124.5549,124.7302,14029.0
2021-10-13 13:30:00,128.09,128.25,128.09,128.11,18529.0,124.7399,124.8957,124.7399,124.7594,18529.0
2021-10-13 14:00:00,128.02,128.37,127.93,128.26,33682.0,124.6718,125.0126,124.5841,124.9055,33682.0
2021-10-13 14:30:00,128.23,128.27,128.11,128.22,16912.0,124.8763,124.9152,124.7594,124.8665,16912.0
2021-10-13 15:00:00,128.22,128.44,128.17,128.36,41388.0,124.8665,125.0808,124.8178,125.0029,41388.0
2021-10-13 15:30:00,128.35,128.61,128.24,128.51,82901.0,124.9931,125.2463,124.886,125.1489,82901.0
2021-10-14 09:30:00,129.49,130.61,129.49,130.38,20211.0,126.1033,127.194,126.1033,126.97,20211.0
2021-10-14 10:00:00,130.68,131.11,130.44,130.44,16903.0,127.2622,127.6809,127.0285,127.0285,16903.0
2021-10-14 10:30:00,130.48,130.75,130.23,130.75,10365.0,127.0674,127.3304,126.824,127.3304,10365.0
2021-10-14 11:00:00,130.73,130.92,130.42,130.46,36678.0,127.3109,127.4959,127.009,127.0479,36678.0
2021-10-14 11:30:00,130.47,130.73,130.38,130.72,9544.0,127.0577,127.3109,126.97,127.3011,9544.0
2021-10-14 12:00:00,130.69,130.78,130.64,130.65,15618.0,127.2719,127.3596,127.2232,127.233,15618.0
2021-10-14 12:30:00,130.66,130.75,130.58,130.75,10232.0,127.2427,127.3304,127.1648,127.3304,10232.0
2021-10-14 13:00:00,130.75,130.75,130.54,130.54,15200.0,127.3304,127.3304,127.1258,127.1258,15200.0
2021-10-14 13:30:00,130.59,130.94,130.59,130.82,43975.0,127.1745,127.5154,127.1745,127.3985,43975.0
2021-10-14 14:00:00,130.81,130.95,130.69,130.95,21146.0,127.3888,127.5251,127.2719,127.5251,21146.0
2021-10-14 14:30:00,130.98,131.0,130.86,130.99,8240.0,127.5543,127.5738,127.4375,127.5641,8240.0
2021-10-14 15:00:00,130.99,131.04,130.93,131.0,25557.0,127.5641,127.6128,127.5056,127.5738,25557.0
2021-10-14 15:30:00,131.0,131.01,130.81,130.95,77700.0,127.5738,127.5836,127.3888,127.5251,77700.0
2021-10-15 09:30:00,132.1,132.22,130.93,131.23,30776.0,128.645,128.7619,127.5056,127.7978,30776.0
2021-10-15 10:00:00,131.26,131.61,131.04,131.04,19835.0,127.827,128.1679,127.6128,127.6128,19835.0
2021-10-15 10:30:00,131.02,131.17,130.82,131.0,16863.0,127.5933,127.7394,127.3985,127.5738,16863.0
2021-10-15 11:00:00,131.03,131.06,130.46,130.57,17190.0,127.603,127.6322,127.0479,127.1551,17190.0
2021-10-15 11:30:00,130.54,130.59,130.31,130.37,20743.0,127.1258,127.1745,126.9019,126.9603,20743.0
2021-10-15 12:00:00,130.41,130.49,130.26,130.29,13083.0,126.9992,127.0772,126.8532,126.8824,13083.0
2021-10-15 12:30:00,130.28,130.41,130.16,130.16,18439.0,126.8726,126.9992,126.7558,126.7558,18439.0
2021-10-15 13:00:00,130.18,130.23,129.91,129.93,16021.0,126.7753,126.824,126.5123,126.5318,16021.0
2021-10-15 13:30:00,129.93,130.03,129.8,129.83,16265.0,126.5318,126.6292,126.4052,126.4344,16265.0
2021-10-15 14:00:00,129.83,130.0,129.83,129.93,11919.0,126.4344,126.6,126.4344,126.5318,11919.0
2021-10-15 14:30:00,129.92,130.04,129.84,130.02,20999.0,126.5221,126.6389,126.4442,126.6194,20999.0
2021-10-15 15:00:00,130.03,130.04,129.74,129.85,27641.0,126.6292,126.6389,126.3468,126.4539,27641.0
2021-10-15 15:30:00,129.82,129.92,129.6,129.66,113751.0,126.4247,126.5221,126.2104,126.2689,113751.0
2021-10-18 09:30:00,129.27,129.28,128.62,129.03,29145.0,125.8891,125.8988,125.2561,125.6553,29145.0
2021-10-18 10:00:00,129.09,129.37,129.0,129.27,24591.0,125.7138,125.9864,125.6261,125.8891,24591.0
2021-10-18 10:30:00,129.3,129.58,129.19,129.58,22154.0,125.9183,126.191,125.8112,126.191,22154.0
2021-10-18 11:00:00,129.58,129.73,129.5,129.67,57893.0,126.191,126.337,126.113,126.2786,57893.0
2021-10-18 11:30:00,129.65,129.86,129.48,129.48,12649.0,126.2591,126.4636,126.0936,126.0936,12649.0
2021-10-18 12:00:00,129.47,129.57,129.43,129.48,9633.0,126.0838,126.1812,126.0449,126.0936,9633.0
2021-10-18 12:30:00,129.5,129.55,129.37,129.4,5759.0,126.113,126.1617,125.9864,126.0157,5759.0
2021-10-18 13:00:00,129.42,129.61,129.41,129.52,11556.0,126.0351,126.2202,126.0254,126.1325,11556.0
2021-10-18 13:30:00,129.51,129.89,129.51,129.88,11797.0,126.1228,126.4928,126.1228,126.4831,11797.0
2021-10-18 14:00:00,129.88,130.14,129.88,130.07,15439.0,126.4831,126.7363,126.4831,126.6681,15439.0
2021-10-18 14:30:00,130.05,130.12,129.94,130.06,9290.0,126.6487,126.7168,126.5415,126.6584,9290.0
2021-10-18 15:00:00,130.05,130.12,130.0,130.04,14518.0,126.6487,126.7168,126.6,126.6389,14518.0
2021-10-18 15:30:00,130.0,130.18,129.88,130.09,44061.0,126.6,126.7753,126.4831,126.6876,44061.0
2021-10-19 09:30:00,130.43,130.92,129.79,129.93,30252.0,127.0187,127.4959,126.3955,126.5318,30252.0
2021-10-19 10:00:00,129.94,130.06,129.7,129.93,20718.0,126.5415,126.6584,126.3078,126.5318,20718.0
2021-10-19 10:30:00,129.93,130.01,129.69,129.88,57147.0,126.5318,126.6097,126.2981,126.4831,57147.0
2021-10-19 11:00:00,129.85,129.92,129.72,129.86,37473.0,126.4539,126.5221,126.3273,126.4636,37473.0
2021-10-19 11:30:00,129.87,130.12,129.8,129.99,69108.0,126.4734,126.7168,126.4052,126.5902,69108.0
2021-10-19 12:00:00,130.0,130.23,129.95,130.11,108108.0,126.6,126.824,126.5513,126.7071,108108.0
2021-10-19 12:30:00,130.16,130.31,130.15,130.26,14545.0,126.7558,126.9019,126.746,126.8532,14545.0
2021-10-19 13:00:00,130.24,130.3,129.96,129.97,19491.0,126.8337,126.8921,126.561,126.5708,19491.0
2021-10-19 13:30:00,129.97,130.13,129.82,130.13,23537.0,126.5708,126.7266,126.4247,126.7266,23537.0
2021-10-19 14:00:00,130.14,130.29,130.09,130.22,11351.0,126.7363,126.8824,126.6876,126.8142,11351.0
2021-10-19 14:30:00,130.25,130.28,130.13,130.16,41767.0,126.8434,126.8726,126.7266,126.7558,41767.0
2021-10-19 15:00:00,130.16,130.3,130.09,130.3,22717.0,126.7558,126.8921,126.6876,126.8921,22717.0
2021-10-19 15:30:00,130.29,130.31,130.15,130.3,97740.0,126.8824,126.9019,126.746,126.8921,97740.0
2021-10-20 09:30:00,130.47,131.46,130.37,130.82,36042.0,127.0577,128.0218,126.9603,127.3985,36042.0
2021-10-20 10:00:00,130.79,131.27,130.78,131.23,42757.0,127.3693,127.8368,127.3596,127.7978,42757.0
2021-10-20 10:30:00,131.22,131.32,130.65,130.73,35061.0,127.7881,127.8854,127.233,127.3109,35061.0
2021-10-20 11:00:00,130.7,130.8,130.46,130.77,22977.0,127.2817,127.379,127.0479,127.3498,22977.0
2021-10-20 11:30:00,130.75,131.3,130.75,131.3,24638.0,127.3304,127.866,127.3304,127.866,24638.0
2021-10-20 12:00:00,131.31,131.43,131.15,131.19,22132.0,127.8757,127.9926,127.7199,127.7588,22132.0
2021-10-20 12:30:00,131.18,131.43,131.09,131.43,23052.0,127.7491,127.9926,127.6615,127.9926,23052.0
2021-10-20 13:00:00,131.42,131.42,131.22,131.3,16716.0,127.9828,127.9828,127.7881,127.866,16716.0
2021-10-20 13:30:00,131.31,131.5,131.3,131.4,22848.0,127.8757,128.0607,127.866,127.9634,22848.0
2021-10-20 14:00:00,131.36,131.45,131.25,131.28,16958.0,127.9244,128.012,127.8173,127.8465,16958.0
2021-10-20 14:30:00,131.31,131.33,131.18,131.23,15220.0,127.8757,127.8952,127.7491,127.7978,15220.0
2021-10-20 15:00:00,131.25,131.26,130.85,131.02,24853.0,127.8173,127.827,127.4277,127.5933,24853.0
2021-10-20 15:30:00,131.02,131.03,130.83,131.0,93456.0,127.5933,127.603,127.4083,127.5738,93456.0
2021-10-21 09:30:00,131.24,132.92,131.18,132.17,40563.0,127.8075,129.4436,127.7491,128.7132,40563.0
2021-10-21 10:00:00,132.22,132.59,132.08,132.46,45281.0,128.7619,129.1222,128.6256,128.9956,45281.0
2021-10-21 10:30:00,132.45,132.55,132.26,132.32,19029.0,128.9859,129.0833,128.8009,128.8593,19029.0
2021-10-21 11:00:00,132.32,132.73,132.3,132.6,27707.0,128.8593,129.2586,128.8398,129.132,27707.0
2021-10-21 11:30:00,132.72,132.76,132.62,132.66,18504.0,129.2488,129.2878,129.1514,129.1904,18504.0
2021-10-21 12:00:00,132.73,132.73,132.48,132.64,20205.0,129.2586,129.2586,129.0151,129.1709,20205.0
2021-10-21 12:30:00,132.66,132.66,132.54,132.54,11594.0,129.1904,129.1904,129.0735,129.0735,11594.0
2021-10-21 13:00:00,132.54,132.65,132.5,132.62,15949.0,129.0735,129.1807,129.0346,129.1514,15949.0
2021-10-21 13:30:00,132.61,132.73,132.56,132.62,73494.0,129.1417,129.2586,129.093,129.1514,73494.0
2021-10-21 14:00:00,132.63,132.82,132.63,132.79,33186.0,129.1612,129.3462,129.1612,129.317,33186.0
2021-10-21 14:30:00,132.79,132.79,132.47,132.54,16001.0,129.317,129.317,129.0054,129.0735,16001.0
2021-10-21 15:00:00,132.54,132.78,132.54,132.74,35033.0,129.0735,129.3073,129.0735,129.2683,35033.0
2021-10-21 15:30:00,132.74,132.98,132.69,132.9,143920.0,129.2683,129.502,129.2196,129.4241,143920.0
2021-10-22 09:30:00,133.35,133.49,132.89,133.08,24642.0,129.8624,129.9987,129.4144,129.5994,24642.0
2021-10-22 10:00:00,133.11,133.23,132.99,133.22,13457.0,129.6286,129.7455,129.5118,129.7358,13457.0
2021-10-22 10:30:00,133.22,133.57,133.1,133.48,11961.0,129.7358,130.0766,129.6189,129.989,11961.0
2021-10-22 11:00:00,133.49,133.64,133.38,133.47,13214.0,129.9987,130.1448,129.8916,129.9792,13214.0
2021-10-22 11:30:00,133.43,133.44,133.13,133.27,45406.0,129.9403,129.95,129.6481,129.7844,45406.0
2021-10-22 12:00:00,133.24,133.62,133.21,133.62,33139.0,129.7552,130.1253,129.726,130.1253,33139.0
2021-10-22 12:30:00,133.64,133.8,133.6,133.7,7919.0,130.1448,130.3006,130.1058,130.2032,7919.0
2021-10-22 13:00:00,133.66,133.94,133.62,133.92,41561.0,130.1642,130.4369,130.1253,130.4174,41561.0
2021-10-22 13:30:00,133.89,133.9,133.77,133.77,7036.0,130.3882,130.398,130.2714,130.2714,7036.0
2021-10-22 14:00:00,133.76,134.06,133.75,134.04,10182.0,130.2616,130.5538,130.2519,130.5343,10182.0
2021-10-22 14:30:00,134.11,134.28,134.08,134.11,17505.0,130.6025,130.768,130.5733,130.6025,17505.0
2021-10-22 15:00:00,134.08,134.2,134.04,134.09,14351.0,130.5733,130.6901,130.5343,130.583,14351.0
2021-10-22 15:30:00,134.1,134.38,134.06,134.16,53818.0,130.5927,130.8654,130.5538,130.6512,53818.0
2021-10-25 09:30:00,133.89,134.33,133.28,133.64,48903.0,130.3882,130.8167,129.7942,130.1448,48903.0
2021-10-25 10:00:00,133.64,133.7,133.34,133.64,18352.0,130.1448,130.2032,129.8526,130.1448,18352.0
2021-10-25 10:30:00,133.66,133.94,133.59,133.83,19170.0,130.1642,130.4369,130.0961,130.3298,19170.0
2021-10-25 11:00:00,133.83,133.96,133.56,133.61,13831.0,130.3298,130.4564,130.0669,130.1156,13831.0
2021-10-25 11:30:00,133.62,133.69,133.47,133.58,17814.0,130.1253,130.1935,129.9792,130.0863,17814.0
2021-10-25 12:00:00,133.57,133.6,133.24,133.25,13205.0,130.0766,130.1058,129.7552,129.765,13205.0
2021-10-25 12:30:00,133.22,133.23,132.92,132.99,14021.0,129.7358,129.7455,129.4436,129.5118,14021.0
2021-10-25 13:00:00,133.02,133.15,132.97,133.05,15898.0,129.541,129.6676,129.4923,129.5702,15898.0
2021-10-25 13:30:00,133.07,133.09,132.53,132.53,44291.0,129.5897,129.6092,129.0638,129.0638,44291.0
2021-10-25 14:00:00,132.53,132.54,132.3,132.41,9652.0,129.0638,129.0735,128.8398,128.9469,9652.0
2021-10-25 14:30:00,132.43,132.48,132.26,132.3,16384.0,128.9664,129.0151,128.8009,128.8398,16384.0
2021-10-25 15:00:00,132.27,132.27,131.99,132.08,18572.0,128.8106,128.8106,128.5379,128.6256,18572.0
2021-10-25 15:30:00,132.07,132.19,131.87,132.0,102860.0,128.6158,128.7327,128.4211,128.5477,102860.0
2021-10-26 09:30:00,131.9,132.37,130.73,130.86,51839.0,128.4503,128.908,127.3109,127.4375,51839.0
2021-10-26 10:00:00,130.87,131.45,130.61,131.38,37017.0,127.4472,128.012,127.194,127.9439,37017.0
2021-10-26 10:30:00,131.37,131.68,131.26,131.64,69405.0,127.9341,128.236,127.827,128.1971,69405.0
2021-10-26 11:00:00,131.63,132.21,131.62,131.78,59423.0,128.1873,128.7522,128.1776,128.3334,59423.0
2021-10-26 11:30:00,131.87,132.08,131.83,131.91,21951.0,128.4211,128.6256,128.3821,128.46,21951.0
2021-10-26 12:00:00,131.91,132.31,131.89,132.19,43200.0,128.46,128.8496,128.4405,128.7327,43200.0
2021-10-26 12:30:00,132.22,132.62,132.2,132.56,21848.0,128.7619,129.1514,128.7424,129.093,21848.0
2021-10-26 13:00:00,132.56,132.56,132.23,132.3,12323.0,129.093,129.093,128.7716,128.8398,12323.0
2021-10-26 13:30:00,132.33,132.4,132.2,132.4,42757.0,128.869,128.9372,128.7424,128.9372,42757.0
2021-10-26 14:00:00,132.4,132.6,132.4,132.56,18238.0,128.9372,129.132,128.9372,129.093,18238.0
2021-10-26 14:30:00,132.57,132.64,132.42,132.62,26305.0,129.1028,129.1709,128.9567,129.1514,26305.0
2021-10-26 15:00:00,132.64,132.64,132.54,132.61,38913.0,129.1709,129.1709,129.0735,129.1417,38913.0
2021-10-26 15:30:00,132.62,132.62,132.06,132.06,130782.0,129.1514,129.1514,128.6061,128.6061,130782.0
2021-10-27 09:30:00,132.07,132.58,131.69,132.32,120355.0,128.6158,129.1125,128.2458,128.8593,120355.0
2021-10-27 10:00:00,132.25,132.46,131.59,131.77,86331.0,128.7911,128.9956,128.1484,128.3237,86331.0
2021-10-27 10:30:00,131.78,131.98,131.65,131.71,36972.0,128.3334,128.5282,128.2068,128.2652,36972.0
2021-10-27 11:00:00,131.69,131.79,131.31,131.59,24555.0,128.2458,128.3432,127.8757,128.1484,24555.0
2021-10-27 11:30:00,131.67,131.98,131.48,131.51,36940.0,128.2263,128.5282,128.0413,128.0705,36940.0
2021-10-27 12:00:00,131.51,131.66,131.47,131.66,33349.0,128.0705,128.2166,128.0315,128.2166,33349.0
2021-10-27 12:30:00,131.63,131.64,131.21,131.24,21643.0,128.1873,128.1971,127.7783,127.8075,21643.0
2021-10-27 13:00:00,131.21,131.84,131.17,131.82,23714.0,127.7783,128.3918,127.7394,128.3724,23714.0
2021-10-27 13:30:00,131.81,132.09,131.81,132.02,26217.0,128.3626,128.6353,128.3626,128.5671,26217.0
2021-10-27 14:00:00,132.03,132.28,131.96,132.18,34551.0,128.5769,128.8203,128.5087,128.723,34551.0
2021-10-27 14:30:00,132.18,132.21,132.02,132.1,44580.0,128.723,128.7522,128.5671,128.645,44580.0
2021-10-27 15:00:00,132.09,132.18,131.73,132.1,58490.0,128.6353,128.723,128.2847,128.645,58490.0
2021-10-27 15:30:00,132.12,132.12,130.98,131.0,140028.0,128.6645,128.6645,127.5543,127.5738,140028.0
2021-10-28 09:30:00,131.84,135.69,131.84,135.11,249849.0,128.3918,132.1412,128.3918,131.5763,249849.0
2021-10-28 10:00:00,135.06,135.28,133.38,133.38,75797.0,131.5276,131.7419,129.8916,129.8916,75797.0
2021-10-28 10:30:00,133.29,134.55,133.25,133.86,49940.0,129.8039,131.031,129.765,130.359,49940.0
2021-10-28 11:00:00,133.86,134.69,133.83,134.62,29594.0,130.359,131.1673,130.3298,131.0991,29594.0
2021-10-28 11:30:00,134.57,134.63,133.53,133.54,56375.0,131.0504,131.1089,130.0376,130.0474,56375.0
2021-10-28 12:00:00,133.55,134.1,133.55,133.91,94367.0,130.0571,130.5927,130.0571,130.4077,94367.0
2021-10-28 12:30:00,133.94,134.22,133.47,133.47,22059.0,130.4369,130.7096,129.9792,129.9792,22059.0
2021-10-28 13:00:00,133.5,133.65,133.34,133.57,39468.0,130.0084,130.1545,129.8526,130.0766,39468.0
2021-10-28 13:30:00,133.59,133.6,133.25,133.33,24453.0,130.0961,130.1058,129.765,129.8429,24453.0
2021-10-28 14:00:00,133.29,133.34,132.84,132.84,44774.0,129.8039,129.8526,129.3657,129.3657,44774.0
2021-10-28 14:30:00,132.85,132.85,132.55,132.67,41149.0,129.3754,129.3754,129.0833,129.2001,41149.0
2021-10-28 15:00:00,132.69,132.91,132.67,132.76,33603.0,129.2196,129.4339,129.2001,129.2878,33603.0
2021-10-28 15:30:00,132.73,132.84,132.35,132.79,123179.0,129.2586,129.3657,128.8885,129.317,123179.0
2021-10-29 09:30:00,132.57,134.9,132.06,134.9,92206.0,129.1028,131.3718,128.6061,131.3718,92206.0
2021-10-29 10:00:00,134.92,135.21,134.08,134.26,98929.0,131.3913,131.6737,130.5733,130.7486,98929.0
2021-10-29 10:30:00,134.2,134.98,133.79,134.8,59024.0,130.6901,131.4497,130.2908,131.2744,59024.0
2021-10-29 11:00:00,134.81,135.55,134.81,135.52,45441.0,131.2842,132.0048,131.2842,131.9756,45441.0
2021-10-29 11:30:00,135.55,135.76,134.82,135.19,50312.0,132.0048,132.2093,131.2939,131.6542,50312.0
2021-10-29 12:00:00,135.15,136.15,134.9,136.13,31197.0,131.6153,132.5891,131.3718,132.5696,31197.0
2021-10-29 12:30:00,136.09,136.36,135.96,135.98,23243.0,132.5307,132.7936,132.4041,132.4236,23243.0
2021-10-29 13:00:00,135.97,136.17,135.96,136.07,62878.0,132.4138,132.6086,132.4041,132.5112,62878.0
2021-10-29 13:30:00,136.07,136.64,136.06,136.43,253832.0,132.5112,133.0663,132.5015,132.8618,253832.0
2021-10-29 14:00:00,136.46,136.57,136.39,136.45,28770.0,132.891,132.9981,132.8228,132.8813,28770.0
2021-10-29 14:30:00,136.46,136.53,136.16,136.22,21191.0,132.891,132.9592,132.5989,132.6573,21191.0
2021-10-29 15:00:00,136.21,136.3,135.79,136.01,61174.0,132.6476,132.7352,132.2385,132.4528,61174.0
2021-10-29 15:30:00,136.01,136.33,135.99,136.0,159316.0,132.4528,132.7644,132.4333,132.443,159316.0
2021-11-01 09:30:00,136.03,136.67,135.43,136.25,93221.0,132.4723,133.0955,131.888,132.6865,93221.0
2021-11-01 10:00:00,136.24,136.25,134.94,135.11,115880.0,132.6768,132.6865,131.4108,131.5763,115880.0
2021-11-01 10:30:00,135.16,135.32,134.97,135.28,22691.0,131.625,131.7808,131.44,131.7419,22691.0
2021-11-01 11:00:00,135.3,135.54,135.25,135.31,18249.0,131.7614,131.9951,131.7127,131.7711,18249.0
2021-11-01 11:30:00,135.31,135.36,134.91,135.16,30625.0,131.7711,131.8198,131.3816,131.625,30625.0
2021-11-01 12:00:00,135.13,135.77,135.04,135.75,18151.0,131.5958,132.2191,131.5082,132.1996,18151.0
2021-11-01 12:30:00,135.77,136.18,135.73,136.09,25759.0,132.2191,132.6183,132.1801,132.5307,25759.0
2021-11-01 13:00:00,136.1,136.25,135.82,135.84,15734.0,132.5404,132.6865,132.2678,132.2872,15734.0
2021-11-01 13:30:00,135.83,135.84,135.48,135.63,120914.0,132.2775,132.2872,131.9366,132.0827,120914.0
2021-11-01 14:00:00,135.66,135.94,135.66,135.89,13601.0,132.1119,132.3846,132.1119,132.3359,13601.0
2021-11-01 14:30:00,135.91,136.11,135.9,136.06,19978.0,132.3554,132.5502,132.3457,132.5015,19978.0
2021-11-01 15:00:00,136.04,136.22,136.02,136.14,45242.0,132.482,132.6573,132.4625,132.5794,45242.0
2021-11-01 15:30:00,136.09,136.14,135.88,136.02,96812.0,132.5307,132.5794,132.3262,132.4625,96812.0
2021-11-02 09:30:00,136.46,136.47,135.76,136.47,17386.0,132.891,132.9008,132.2093,132.9008,17386.0
2021-11-02 10:00:00,136.52,136.78,136.37,136.68,13927.0,132.9494,133.2026,132.8034,133.1053,13927.0
2021-11-02 10:30:00,136.7,136.72,136.38,136.66,21032.0,133.1247,133.1442,132.8131,133.0858,21032.0
2021-11-02 11:00:00,136.67,136.81,136.38,136.62,23350.0,133.0955,133.2319,132.8131,133.0468,23350.0
2021-11-02 11:30:00,136.62,136.97,136.61,136.86,8658.0,133.0468,133.3877,133.0371,133.2806,8658.0
2021-11-02 12:00:00,136.84,136.97,136.65,136.97,10917.0,133.2611,133.3877,133.076,133.3877,10917.0
2021-11-02 12:30:00,136.97,137.09,136.87,137.06,6031.0,133.3877,133.5045,133.2903,133.4753,6031.0
2021-11-02 13:00:00,137.08,137.14,136.95,136.96,9134.0,133.4948,133.5532,133.3682,133.3779,9134.0
2021-11-02 13:30:00,136.95,137.26,136.87,137.26,19938.0,133.3682,133.6701,133.2903,133.6701,19938.0
2021-11-02 14:00:00,137.26,137.58,137.24,137.45,77751.0,133.6701,133.9817,133.6506,133.8551,77751.0
2021-11-02 14:30:00,137.46,137.67,137.44,137.54,79269.0,133.8649,134.0694,133.8454,133.9428,79269.0
2021-11-02 15:00:00,137.55,137.77,137.54,137.75,61073.0,133.9525,134.1668,133.9428,134.1473,61073.0
2021-11-02 15:30:00,137.75,137.82,137.54,137.67,159594.0,134.1473,134.2154,133.9428,134.0694,159594.0
2021-11-03 09:30:00,137.76,138.23,136.7,136.87,87858.0,134.157,134.6147,133.1247,133.2903,87858.0
2021-11-03 10:00:00,136.83,137.7,136.75,137.65,211943.0,133.2513,134.0986,133.1734,134.0499,211943.0
2021-11-03 10:30:00,137.68,137.92,137.05,137.06,101650.0,134.0791,134.3128,133.4656,133.4753,101650.0
2021-11-03 11:00:00,137.01,137.07,135.98,136.04,33607.0,133.4266,133.4851,132.4236,132.482,33607.0
2021-11-03 11:30:00,136.02,136.08,135.46,135.47,20670.0,132.4625,132.521,131.9172,131.9269,20670.0
2021-11-03 12:00:00,135.58,135.85,135.56,135.79,9976.0,132.034,132.297,132.0146,132.2385,9976.0
2021-11-03 12:30:00,135.77,136.17,135.66,135.94,22240.0,132.2191,132.6086,132.1119,132.3846,22240.0
2021-11-03 13:00:00,135.99,136.01,135.52,135.52,17600.0,132.4333,132.4528,131.9756,131.9756,17600.0
2021-11-03 13:30:00,135.44,135.46,135.14,135.14,13180.0,131.8977,131.9172,131.6055,131.6055,13180.0
2021-11-03 14:00:00,135.11,135.37,134.71,134.85,17653.0,131.5763,131.8295,131.1868,131.3231,17653.0
2021-11-03 14:30:00,134.87,135.61,134.84,135.35,23693.0,131.3426,132.0632,131.3134,131.81,23693.0
2021-11-03 15:00:00,135.35,135.35,134.88,134.93,16777.0,131.81,131.81,131.3523,131.401,16777.0
2021-11-03 15:30:00,134.96,134.96,134.45,134.58,95645.0,131.4302,131.4302,130.9336,131.0602,95645.0
2021-11-04 09:30:00,134.65,135.35,134.33,135.25,33245.0,131.1284,131.81,130.8167,131.7127,33245.0
2021-11-04 10:00:00,135.36,135.47,134.96,135.44,18096.0,131.8198,131.9269,131.4302,131.8977,18096.0
2021-11-04 10:30:00,135.44,135.78,135.23,135.78,16946.0,131.8977,132.2288,131.6932,132.2288,16946.0
2021-11-04 11:00:00,135.76,135.93,135.56,135.83,30501.0,132.2093,132.3749,132.0146,132.2775,30501.0
2021-11-04 11:30:00,135.83,135.91,135.5,135.59,6683.0,132.2775,132.3554,131.9561,132.0438,6683.0
2021-11-04 12:00:00,135.61,135.76,135.37,135.72,13664.0,132.0632,132.2093,131.8295,132.1704,13664.0
2021-11-04 12:30:00,135.75,135.88,135.61,135.62,15501.0,132.1996,132.3262,132.0632,132.073,15501.0
2021-11-04 13:00:00,135.63,135.78,135.53,135.78,18580.0,132.0827,132.2288,131.9853,132.2288,18580.0
2021-11-04 13:30:00,135.8,136.07,135.72,136.07,13451.0,132.2483,132.5112,132.1704,132.5112,13451.0
2021-11-04 14:00:00,136.06,136.06,135.75,135.84,20158.0,132.5015,132.5015,132.1996,132.2872,20158.0
2021-11-04 14:30:00,135.82,135.94,135.69,135.79,20791.0,132.2678,132.3846,132.1412,132.2385,20791.0
2021-11-04 15:00:00,135.78,135.96,135.72,135.86,21639.0,132.2288,132.4041,132.1704,132.3067,21639.0
2021-11-04 15:30:00,135.87,136.21,135.76,136.21,57663.0,132.3164,132.6476,132.2093,132.6476,57663.0
2021-11-05 09:30:00,136.28,136.75,135.93,136.35,25857.0,132.7157,133.1734,132.3749,132.7839,25857.0
2021-11-05 10:00:00,136.31,136.55,136.06,136.3,9508.0,132.7449,132.9787,132.5015,132.7352,9508.0
2021-11-05 10:30:00,136.36,136.49,135.75,135.75,15349.0,132.7936,132.9202,132.1996,132.1996,15349.0
2021-11-05 11:00:00,135.79,136.01,135.59,135.78,18652.0,132.2385,132.4528,132.0438,132.2288,18652.0
2021-11-05 11:30:00,135.78,135.82,135.5,135.76,24481.0,132.2288,132.2678,131.9561,132.2093,24481.0
2021-11-05 12:00:00,135.74,135.98,135.72,135.86,19238.0,132.1898,132.4236,132.1704,132.3067,19238.0
2021-11-05 12:30:00,135.85,135.94,135.51,135.66,12891.0,132.297,132.3846,131.9659,132.1119,12891.0
2021-11-05 13:00:00,135.67,135.67,134.87,134.9,15832.0,132.1217,132.1217,131.3426,131.3718,15832.0
2021-11-05 13:30:00,134.86,134.93,134.61,134.69,13693.0,131.3329,131.401,131.0894,131.1673,13693.0
2021-11-05 14:00:00,134.72,134.79,134.57,134.76,11397.0,131.1965,131.2647,131.0504,131.2355,11397.0
2021-11-05 14:30:00,134.73,134.81,134.43,134.47,12853.0,131.2063,131.2842,130.9141,130.9531,12853.0
2021-11-05 15:00:00,134.47,134.48,134.19,134.19,31192.0,130.9531,130.9628,130.6804,130.6804,31192.0
2021-11-05 15:30:00,134.19,134.58,134.16,134.4,61237.0,130.6804,131.0602,130.6512,130.8849,61237.0
2021-11-08 09:30:00,134.44,135.38,134.39,135.19,60815.0,131.1474,132.0644,131.0986,131.879,60815.0
2021-11-08 10:00:00,135.22,135.92,135.14,135.64,22502.0,131.9083,132.5911,131.8302,132.318,22502.0
2021-11-08 10:30:00,135.61,135.61,135.04,135.05,27008.0,132.2887,132.2887,131.7327,131.7424,27008.0
2021-11-08 11:00:00,135.09,135.16,134.67,135.0,30367.0,131.7815,131.8497,131.3717,131.6937,30367.0
2021-11-08 11:30:00,134.99,135.01,134.63,134.73,32025.0,131.6839,131.7034,131.3327,131.4303,32025.0
2021-11-08 12:00:00,134.69,134.69,134.29,134.35,14813.0,131.3913,131.3913,131.0011,131.0596,14813.0
2021-11-08 12:30:00,134.36,134.37,134.05,134.22,11660.0,131.0693,131.0791,130.7669,130.9328,11660.0
2021-11-08 13:00:00,134.24,134.36,134.18,134.33,11381.0,130.9523,131.0693,130.8937,131.0401,11381.0
2021-11-08 13:30:00,134.35,134.77,134.33,134.72,23342.0,131.0596,131.4693,131.0401,131.4205,23342.0
2021-11-08 14:00:00,134.67,134.71,134.44,134.56,20490.0,131.3717,131.4108,131.1474,131.2644,20490.0
2021-11-08 14:30:00,134.57,134.58,134.39,134.58,10384.0,131.2742,131.284,131.0986,131.284,10384.0
2021-11-08 15:00:00,134.56,134.58,134.13,134.13,37327.0,131.2644,131.284,130.845,130.845,37327.0
2021-11-08 15:30:00,134.13,134.84,134.12,134.69,68004.0,130.845,131.5376,130.8352,131.3913,68004.0
2021-11-09 09:30:00,134.5,134.95,134.32,134.71,24223.0,131.2059,131.6449,131.0303,131.4108,24223.0
2021-11-09 10:00:00,134.57,134.69,134.24,134.45,9702.0,131.2742,131.3913,130.9523,131.1571,9702.0
2021-11-09 10:30:00,134.41,134.49,134.22,134.22,9242.0,131.1181,131.1962,130.9328,130.9328,9242.0
2021-11-09 11:00:00,134.26,134.39,134.11,134.16,17345.0,130.9718,131.0986,130.8255,130.8742,17345.0
2021-11-09 11:30:00,134.22,134.51,134.22,134.5,8660.0,130.9328,131.2157,130.9328,131.2059,8660.0
2021-11-09 12:00:00,134.55,134.75,134.53,134.64,6172.0,131.2547,131.4498,131.2352,131.3425,6172.0
2021-11-09 12:30:00,134.64,134.7,134.51,134.63,7581.0,131.3425,131.401,131.2157,131.3327,7581.0
2021-11-09 13:00:00,134.61,134.79,134.51,134.73,6434.0,131.3132,131.4888,131.2157,131.4303,6434.0
2021-11-09 13:30:00,134.8,134.8,134.56,134.56,5744.0,131.4986,131.4986,131.2644,131.2644,5744.0
2021-11-09 14:00:00,134.51,134.67,134.36,134.62,163543.0,131.2157,131.3717,131.0693,131.323,163543.0
2021-11-09 14:30:00,134.65,134.65,134.42,134.43,40847.0,131.3522,131.3522,131.1279,131.1376,40847.0
2021-11-09 15:00:00,134.43,134.51,134.14,134.17,13781.0,131.1376,131.2157,130.8547,130.884,13781.0
2021-11-09 15:30:00,134.19,134.19,133.93,133.95,44968.0,130.9035,130.9035,130.6499,130.6694,44968.0
2021-11-10 09:30:00,133.77,134.59,133.77,134.57,37565.0,130.4938,131.2937,130.4938,131.2742,37565.0
2021-11-10 10:00:00,134.83,135.45,134.81,135.05,39567.0,131.5278,132.1326,131.5083,131.7424,39567.0
2021-11-10 10:30:00,135.03,135.07,134.74,134.88,31555.0,131.7229,131.7619,131.44,131.5766,31555.0
2021-11-10 11:00:00,134.9,135.57,134.7,135.13,42156.0,131.5961,132.2497,131.401,131.8205,42156.0
2021-11-10 11:30:00,135.15,135.15,134.77,134.79,11752.0,131.84,131.84,131.4693,131.4888,11752.0
2021-11-10 12:00:00,134.8,135.15,134.8,135.15,13494.0,131.4986,131.84,131.4986,131.84,13494.0
2021-11-10 12:30:00,135.16,135.32,135.09,135.18,27408.0,131.8497,132.0058,131.7815,131.8693,27408.0
2021-11-10 13:00:00,135.17,135.17,134.87,135.01,9735.0,131.8595,131.8595,131.5668,131.7034,9735.0
2021-11-10 13:30:00,135.02,135.14,134.99,135.07,90466.0,131.7132,131.8302,131.6839,131.7619,90466.0
2021-11-10 14:00:00,135.05,135.07,134.68,134.79,25975.0,131.7424,131.7619,131.3815,131.4888,25975.0
2021-11-10 14:30:00,134.77,135.11,134.7,134.97,53491.0,131.4693,131.801,131.401,131.6644,53491.0
2021-11-10 15:00:00,134.95,135.14,134.95,134.99,55959.0,131.6449,131.8302,131.6449,131.6839,55959.0
2021-11-10 15:30:00,135.03,135.5,134.99,135.39,102347.0,131.7229,132.1814,131.6839,132.0741,102347.0
2021-11-11 09:30:00,135.5,135.5,134.4,135.3,23540.0,132.1814,132.1814,131.1084,131.9863,23540.0
2021-11-11 10:00:00,135.3,135.32,134.97,135.06,6023.0,131.9863,132.0058,131.6644,131.7522,6023.0
2021-11-11 10:30:00,135.1,135.31,134.97,135.02,14058.0,131.7912,131.9961,131.6644,131.7132,14058.0
2021-11-11 11:00:00,135.02,135.09,134.66,135.08,19509.0,131.7132,131.7815,131.362,131.7717,19509.0
2021-11-11 11:30:00,135.09,135.48,135.04,135.22,27117.0,131.7815,132.1619,131.7327,131.9083,27117.0
2021-11-11 12:00:00,135.26,135.33,135.16,135.29,26100.0,131.9473,132.0156,131.8497,131.9766,26100.0
2021-11-11 12:30:00,135.29,135.38,135.22,135.3,25401.0,131.9766,132.0644,131.9083,131.9863,25401.0
2021-11-11 13:00:00,135.3,135.52,135.22,135.39,23282.0,131.9863,132.2009,131.9083,132.0741,23282.0
2021-11-11 13:30:00,135.39,135.43,135.24,135.34,13172.0,132.0741,132.1131,131.9278,132.0253,13172.0
2021-11-11 14:00:00,135.34,135.53,135.26,135.28,26559.0,132.0253,132.2107,131.9473,131.9668,26559.0
2021-11-11 14:30:00,135.25,135.42,135.17,135.17,30143.0,131.9375,132.1034,131.8595,131.8595,30143.0
2021-11-11 15:00:00,135.2,135.25,135.12,135.2,28592.0,131.8888,131.9375,131.8107,131.8888,28592.0
2021-11-11 15:30:00,135.22,135.52,135.17,135.49,94059.0,131.9083,132.2009,131.8595,132.1717,94059.0
2021-11-12 09:30:00,135.52,136.06,135.17,135.17,28826.0,132.2009,132.7277,131.8595,131.8595,28826.0
2021-11-12 10:00:00,135.14,135.94,135.13,135.63,17608.0,131.8302,132.6106,131.8205,132.3082,17608.0
2021-11-12 10:30:00,135.66,135.66,135.23,135.46,17685.0,132.3375,132.3375,131.918,132.1424,17685.0
2021-11-12 11:00:00,135.47,136.11,135.47,135.93,29344.0,132.1522,132.7765,132.1522,132.6009,29344.0
2021-11-12 11:30:00,135.91,136.22,135.85,136.2,17319.0,132.5814,132.8838,132.5228,132.8643,17319.0
2021-11-12 12:00:00,136.24,136.25,135.88,135.97,38961.0,132.9033,132.913,132.5521,132.6399,38961.0
2021-11-12 12:30:00,135.97,136.01,135.8,135.9,12619.0,132.6399,132.6789,132.4741,132.5716,12619.0
2021-11-12 13:00:00,135.88,135.93,135.77,135.93,8872.0,132.5521,132.6009,132.4448,132.6009,8872.0
2021-11-12 13:30:00,135.9,136.13,135.86,136.06,11038.0,132.5716,132.796,132.5326,132.7277,11038.0
2021-11-12 14:00:00,136.01,136.01,135.65,135.66,9267.0,132.6789,132.6789,132.3277,132.3375,9267.0
2021-11-12 14:30:00,135.62,135.87,135.57,135.86,12167.0,132.2985,132.5424,132.2497,132.5326,12167.0
2021-11-12 15:00:00,135.86,136.07,135.79,136.0,23353.0,132.5326,132.7375,132.4643,132.6692,23353.0
2021-11-12 15:30:00,135.99,136.04,135.66,135.74,124477.0,132.6594,132.7082,132.3375,132.4155,124477.0
2021-11-15 09:30:00,135.76,136.11,135.18,135.18,71304.0,132.4351,132.7765,131.8693,131.8693,71304.0
2021-11-15 10:00:00,135.22,135.97,135.22,135.96,13237.0,131.9083,132.6399,131.9083,132.6302,13237.0
2021-11-15 10:30:00,135.95,135.97,135.55,135.7,51285.0,132.6204,132.6399,132.2302,132.3765,51285.0
2021-11-15 11:00:00,135.71,135.94,135.71,135.8,54186.0,132.3863,132.6106,132.3863,132.4741,54186.0
2021-11-15 11:30:00,135.81,135.92,135.75,135.9,13837.0,132.4838,132.5911,132.4253,132.5716,13837.0
2021-11-15 12:00:00,135.88,135.96,135.77,135.8,40208.0,132.5521,132.6302,132.4448,132.4741,40208.0
2021-11-15 12:30:00,135.8,135.83,135.68,135.73,9871.0,132.4741,132.5033,132.357,132.4058,9871.0
2021-11-15 13:00:00,135.78,136.11,135.74,135.81,39710.0,132.4546,132.7765,132.4155,132.4838,39710.0
2021-11-15 13:30:00,135.85,136.01,135.85,135.96,7536.0,132.5228,132.6789,132.5228,132.6302,7536.0
2021-11-15 14:00:00,136.0,136.0,135.75,135.83,10247.0,132.6692,132.6692,132.4253,132.5033,10247.0
2021-11-15 14:30:00,135.85,136.04,135.79,135.8,10149.0,132.5228,132.7082,132.4643,132.4741,10149.0
2021-11-15 15:00:00,135.78,135.87,135.68,135.8,14382.0,132.4546,132.5424,132.357,132.4741,14382.0
2021-11-15 15:30:00,135.76,136.13,135.71,135.91,106941.0,132.4351,132.796,132.3863,132.5814,106941.0
2021-11-16 09:30:00,136.27,136.85,135.63,136.65,27503.0,132.9326,133.4984,132.3082,133.3033,27503.0
2021-11-16 10:00:00,136.69,137.03,136.53,136.83,22797.0,133.3423,133.6739,133.1862,133.4788,22797.0
2021-11-16 10:30:00,136.84,136.84,136.61,136.7,8337.0,133.4886,133.4886,133.2642,133.352,8337.0
2021-11-16 11:00:00,136.74,136.74,136.28,136.29,12773.0,133.391,133.391,132.9423,132.9521,12773.0
2021-11-16 11:30:00,136.27,136.32,136.0,136.03,11545.0,132.9326,132.9813,132.6692,132.6984,11545.0
2021-11-16 12:00:00,136.06,136.06,135.75,135.79,9024.0,132.7277,132.7277,132.4253,132.4643,9024.0
2021-11-16 12:30:00,135.79,136.01,135.79,135.91,5108.0,132.4643,132.6789,132.4643,132.5814,5108.0
2021-11-16 13:00:00,135.9,136.14,135.88,136.14,5751.0,132.5716,132.8057,132.5521,132.8057,5751.0
2021-11-16 13:30:00,136.13,136.39,136.12,136.17,7228.0,132.796,133.0496,132.7862,132.835,7228.0
2021-11-16 14:00:00,136.16,136.22,135.98,136.0,10476.0,132.8253,132.8838,132.6497,132.6692,10476.0
2021-11-16 14:30:00,136.03,136.22,136.01,136.1,14034.0,132.6984,132.8838,132.6789,132.7667,14034.0
2021-11-16 15:00:00,136.11,136.34,136.08,136.28,21311.0,132.7765,133.0008,132.7472,132.9423,21311.0
2021-11-16 15:30:00,136.33,136.44,136.11,136.39,90722.0,132.9911,133.0984,132.7765,133.0496,90722.0
2021-11-17 09:30:00,136.67,137.25,136.24,136.24,83108.0,133.3228,133.8886,132.9033,132.9033,83108.0
2021-11-17 10:00:00,136.26,136.99,136.25,136.5,25967.0,132.9228,133.6349,132.913,133.1569,25967.0
2021-11-17 10:30:00,136.47,136.84,136.35,136.82,22094.0,133.1277,133.4886,133.0106,133.4691,22094.0
2021-11-17 11:00:00,136.78,137.08,136.66,137.04,28262.0,133.4301,133.7227,133.313,133.6837,28262.0
2021-11-17 11:30:00,137.01,137.06,136.85,137.05,50540.0,133.6544,133.7032,133.4984,133.6935,50540.0
2021-11-17 12:00:00,137.03,137.15,136.96,137.01,21478.0,133.6739,133.791,133.6057,133.6544,21478.0
2021-11-17 12:30:00,137.02,137.02,136.8,136.8,16646.0,133.6642,133.6642,133.4496,133.4496,16646.0
2021-11-17 13:00:00,136.79,137.15,136.79,137.11,37053.0,133.4398,133.791,133.4398,133.752,37053.0
2021-11-17 13:30:00,137.12,137.28,137.02,137.23,16517.0,133.7617,133.9178,133.6642,133.869,16517.0
2021-11-17 14:00:00,137.18,137.22,137.04,137.07,13212.0,133.8203,133.8593,133.6837,133.713,13212.0
2021-11-17 14:30:00,137.09,137.3,137.07,137.27,11219.0,133.7325,133.9373,133.713,133.9081,11219.0
2021-11-17 15:00:00,137.27,137.69,137.27,137.69,19925.0,133.9081,134.3178,133.9081,134.3178,19925.0
2021-11-17 15:30:00,137.67,138.07,137.61,138.0,145793.0,134.2983,134.6885,134.2397,134.6202,145793.0
2021-11-18 09:30:00,138.21,138.22,137.31,137.85,23467.0,134.825,134.8348,133.9471,134.4739,23467.0
2021-11-18 10:00:00,137.9,138.01,137.5,137.5,21920.0,134.5226,134.6299,134.1324,134.1324,21920.0
2021-11-18 10:30:00,137.54,137.98,137.49,137.94,17870.0,134.1715,134.6007,134.1227,134.5617,17870.0
2021-11-18 11:00:00,137.99,138.22,137.92,138.03,13778.0,134.6104,134.8348,134.5421,134.6495,13778.0
2021-11-18 11:30:00,138.13,138.29,138.06,138.23,15569.0,134.747,134.9031,134.6787,134.8446,15569.0
2021-11-18 12:00:00,138.23,138.53,138.22,138.48,12224.0,134.8446,135.1372,134.8348,135.0884,12224.0
2021-11-18 12:30:00,138.44,138.52,138.28,138.52,38741.0,135.0494,135.1275,134.8933,135.1275,38741.0
2021-11-18 13:00:00,138.5,138.65,138.45,138.5,15817.0,135.1079,135.2543,135.0592,135.1079,15817.0
2021-11-18 13:30:00,138.48,138.82,138.42,138.78,14945.0,135.0884,135.4201,135.0299,135.3811,14945.0
2021-11-18 14:00:00,138.79,138.8,138.39,138.43,13453.0,135.3908,135.4006,135.0006,135.0397,13453.0
2021-11-18 14:30:00,138.47,138.53,138.39,138.47,40372.0,135.0787,135.1372,135.0006,135.0787,40372.0
2021-11-18 15:00:00,138.42,138.62,138.41,138.58,17811.0,135.0299,135.225,135.0201,135.186,17811.0
2021-11-18 15:30:00,138.59,138.59,138.16,138.28,66890.0,135.1957,135.1957,134.7763,134.8933,66890.0
2021-11-19 09:30:00,138.62,138.62,137.71,138.39,33218.0,135.225,135.225,134.3373,135.0006,33218.0
2021-11-19 10:00:00,138.38,138.38,137.73,137.73,14362.0,134.9909,134.9909,134.3568,134.3568,14362.0
2021-11-19 10:30:00,137.7,138.11,137.64,137.96,10465.0,134.3275,134.7275,134.269,134.5812,10465.0
2021-11-19 11:00:00,137.92,137.94,137.58,137.6,10785.0,134.5421,134.5617,134.2105,134.23,10785.0
2021-11-19 11:30:00,137.61,137.65,137.25,137.28,13148.0,134.2397,134.2788,133.8886,133.9178,13148.0
2021-11-19 12:00:00,137.29,137.36,137.23,137.23,12355.0,133.9276,133.9959,133.869,133.869,12355.0
2021-11-19 12:30:00,137.23,137.3,137.02,137.21,10455.0,133.869,133.9373,133.6642,133.8495,10455.0
2021-11-19 13:00:00,137.15,137.18,136.89,137.06,11357.0,133.791,133.8203,133.5374,133.7032,11357.0
2021-11-19 13:30:00,137.08,137.15,136.91,137.15,9253.0,133.7227,133.791,133.5569,133.791,9253.0
2021-11-19 14:00:00,137.16,137.34,137.12,137.2,9111.0,133.8008,133.9764,133.7617,133.8398,9111.0
2021-11-19 14:30:00,137.18,137.37,137.17,137.34,14707.0,133.8203,134.0056,133.8105,133.9764,14707.0
2021-11-19 15:00:00,137.35,137.64,137.29,137.6,15711.0,133.9861,134.269,133.9276,134.23,15711.0
2021-11-19 15:30:00,137.58,137.73,137.41,137.53,62587.0,134.2105,134.3568,134.0446,134.1617,62587.0
2021-11-22 09:30:00,137.85,138.07,137.17,138.07,23167.0,134.4739,134.6885,133.8105,134.6885,23167.0
2021-11-22 10:00:00,138.1,138.19,137.56,137.76,24281.0,134.7177,134.8055,134.191,134.3861,24281.0
2021-11-22 10:30:00,137.83,138.01,137.58,137.97,27977.0,134.4544,134.6299,134.2105,134.5909,27977.0
2021-11-22 11:00:00,138.05,138.22,137.46,137.7,19360.0,134.669,134.8348,134.0934,134.3275,19360.0
2021-11-22 11:30:00,137.74,137.87,137.3,137.51,15622.0,134.3666,134.4934,133.9373,134.1422,15622.0
2021-11-22 12:00:00,137.55,137.82,137.41,137.42,10073.0,134.1812,134.4446,134.0446,134.0544,10073.0
2021-11-22 12:30:00,137.42,137.57,137.27,137.3,11013.0,134.0544,134.2007,133.9081,133.9373,11013.0
2021-11-22 13:00:00,137.31,137.33,137.08,137.2,12404.0,133.9471,133.9666,133.7227,133.8398,12404.0
2021-11-22 13:30:00,137.18,137.18,136.97,137.06,6556.0,133.8203,133.8203,133.6154,133.7032,6556.0
2021-11-22 14:00:00,137.1,137.12,136.99,137.12,8645.0,133.7422,133.7617,133.6349,133.7617,8645.0
2021-11-22 14:30:00,137.13,137.63,137.13,137.51,12635.0,133.7715,134.2593,133.7715,134.1422,12635.0
2021-11-22 15:00:00,137.53,137.85,137.53,137.71,17041.0,134.1617,134.4739,134.1617,134.3373,17041.0
2021-11-22 15:30:00,137.69,137.71,136.82,136.83,81696.0,134.3178,134.3373,133.4691,133.4788,81696.0
2021-11-23 09:30:00,136.31,137.41,136.3,137.1,21491.0,132.9716,134.0446,132.9618,133.7422,21491.0
2021-11-23 10:00:00,137.19,137.35,136.7,136.7,16043.0,133.83,133.9861,133.352,133.352,16043.0
2021-11-23 10:30:00,136.71,136.97,136.55,136.8,13466.0,133.3618,133.6154,133.2057,133.4496,13466.0
2021-11-23 11:00:00,136.78,137.08,136.69,136.96,26635.0,133.4301,133.7227,133.3423,133.6057,26635.0
2021-11-23 11:30:00,136.89,136.99,136.82,136.94,15050.0,133.5374,133.6349,133.4691,133.5862,15050.0
2021-11-23 12:00:00,136.93,136.93,136.45,136.72,14074.0,133.5764,133.5764,133.1082,133.3715,14074.0
2021-11-23 12:30:00,136.73,136.82,136.62,136.66,9106.0,133.3813,133.4691,133.274,133.313,9106.0
2021-11-23 13:00:00,136.66,136.89,136.65,136.74,17523.0,133.313,133.5374,133.3033,133.391,17523.0
2021-11-23 13:30:00,136.68,137.18,136.68,137.11,9419.0,133.3325,133.8203,133.3325,133.752,9419.0
2021-11-23 14:00:00,137.01,137.03,136.75,136.94,10726.0,133.6544,133.6739,133.4008,133.5862,10726.0
2021-11-23 14:30:00,136.96,137.33,136.86,137.2,15405.0,133.6057,133.9666,133.5081,133.8398,15405.0
2021-11-23 15:00:00,137.22,137.3,136.98,137.02,19996.0,133.8593,133.9373,133.6252,133.6642,19996.0
2021-11-23 15:30:00,137.0,137.28,136.96,137.0,64860.0,133.6447,133.9178,133.6057,133.6447,64860.0
2021-11-24 09:30:00,136.49,137.0,135.62,135.93,31725.0,133.1472,133.6447,132.2985,132.6009,31725.0
2021-11-24 10:00:00,135.85,136.17,135.79,136.14,44154.0,132.5228,132.835,132.4643,132.8057,44154.0
2021-11-24 10:30:00,136.13,136.94,136.13,136.87,9096.0,132.796,133.5862,132.796,133.5179,9096.0
2021-11-24 11:00:00,136.83,137.09,136.66,136.76,7455.0,133.4788,133.7325,133.313,133.4106,7455.0
2021-11-24 11:30:00,136.78,136.92,136.67,136.71,8450.0,133.4301,133.5666,133.3228,133.3618,8450.0
2021-11-24 12:00:00,136.69,136.99,136.69,136.7,5115.0,133.3423,133.6349,133.3423,133.352,5115.0
2021-11-24 12:30:00,136.69,137.0,136.68,136.99,3804.0,133.3423,133.6447,133.3325,133.6349,3804.0
2021-11-24 13:00:00,136.99,137.09,136.89,136.89,6555.0,133.6349,133.7325,133.5374,133.5374,6555.0
2021-11-24 13:30:00,136.88,136.95,136.75,136.83,7426.0,133.5276,133.5959,133.4008,133.4788,7426.0
2021-11-24 14:00:00,136.85,136.85,136.57,136.73,14607.0,133.4984,133.4984,133.2252,133.3813,14607.0
2021-11-24 14:30:00,136.73,137.0,136.73,136.97,6185.0,133.3813,133.6447,133.3813,133.6154,6185.0
2021-11-24 15:00:00,136.97,137.08,136.86,137.07,10047.0,133.6154,133.7227,133.5081,133.713,10047.0
2021-11-24 15:30:00,137.05,137.33,136.97,137.29,41521.0,133.6935,133.9666,133.6154,133.9276,41521.0
2021-11-26 09:30:00,135.39,136.98,135.37,135.84,26142.0,132.0741,133.6252,132.0546,132.5131,26142.0
2021-11-26 10:00:00,135.82,135.89,134.93,135.48,39409.0,132.4936,132.5619,131.6254,132.1619,39409.0
2021-11-26 10:30:00,135.44,136.11,135.41,135.6,20919.0,132.1229,132.7765,132.0936,132.279,20919.0
2021-11-26 11:00:00,135.44,135.44,134.76,135.0,9001.0,132.1229,132.1229,131.4595,131.6937,9001.0
2021-11-26 11:30:00,135.03,135.19,134.5,134.67,17272.0,131.7229,131.879,131.2059,131.3717,17272.0
2021-11-26 12:00:00,134.78,134.8,134.07,134.53,30143.0,131.4791,131.4986,130.7864,131.2352,30143.0
2021-11-26 12:30:00,134.67,134.94,133.91,134.33,45320.0,131.3717,131.6351,130.6304,131.0401,45320.0
2021-11-29 09:30:00,134.86,135.55,134.07,135.28,41918.0,131.5571,132.2302,130.7864,131.9668,41918.0
2021-11-29 10:00:00,135.34,135.98,135.19,135.61,29077.0,132.0253,132.6497,131.879,132.2887,29077.0
2021-11-29 10:30:00,135.76,136.03,135.64,135.97,44712.0,132.4351,132.6984,132.318,132.6399,44712.0
2021-11-29 11:00:00,135.98,136.5,135.9,136.37,29662.0,132.6497,133.1569,132.5716,133.0301,29662.0
2021-11-29 11:30:00,136.41,136.85,136.4,136.63,12068.0,133.0691,133.4984,133.0594,133.2837,12068.0
2021-11-29 12:00:00,136.65,137.13,136.65,137.0,11850.0,133.3033,133.7715,133.3033,133.6447,11850.0
2021-11-29 12:30:00,136.97,137.22,136.88,137.17,12993.0,133.6154,133.8593,133.5276,133.8105,12993.0
2021-11-29 13:00:00,137.24,137.58,137.21,137.38,25816.0,133.8788,134.2105,133.8495,134.0154,25816.0
2021-11-29 13:30:00,137.38,137.63,137.33,137.58,16990.0,134.0154,134.2593,133.9666,134.2105,16990.0
2021-11-29 14:00:00,137.57,137.89,137.53,137.83,26553.0,134.2007,134.5129,134.1617,134.4544,26553.0
2021-11-29 14:30:00,137.85,137.94,137.57,137.64,25760.0,134.4739,134.5617,134.2007,134.269,25760.0
2021-11-29 15:00:00,137.63,137.92,137.55,137.68,26622.0,134.2593,134.5421,134.1812,134.308,26622.0
2021-11-29 15:30:00,137.67,137.67,137.13,137.18,105410.0,134.2983,134.2983,133.7715,133.8203,105410.0
2021-11-30 09:30:00,136.65,136.83,135.75,136.66,52620.0,133.3033,133.4788,132.4253,133.313,52620.0
2021-11-30 10:00:00,136.62,137.42,136.62,137.29,53322.0,133.274,134.0544,133.274,133.9276,53322.0
2021-11-30 10:30:00,137.45,137.47,135.94,136.01,22113.0,134.0837,134.1032,132.6106,132.6789,22113.0
2021-11-30 11:00:00,135.96,136.69,135.63,136.39,27934.0,132.6302,133.3423,132.3082,133.0496,27934.0
2021-11-30 11:30:00,136.38,136.57,135.62,135.97,36388.0,133.0399,133.2252,132.2985,132.6399,36388.0
2021-11-30 12:00:00,135.87,136.15,135.65,136.15,61606.0,132.5424,132.8155,132.3277,132.8155,61606.0
2021-11-30 12:30:00,136.11,136.2,135.78,135.93,69084.0,132.7765,132.8643,132.4546,132.6009,69084.0
2021-11-30 13:00:00,135.97,135.97,135.3,135.48,83331.0,132.6399,132.6399,131.9863,132.1619,83331.0
2021-11-30 13:30:00,135.49,135.62,135.03,135.16,47816.0,132.1717,132.2985,131.7229,131.8497,47816.0
2021-11-30 14:00:00,135.18,135.32,135.05,135.15,18843.0,131.8693,132.0058,131.7424,131.84,18843.0
2021-11-30 14:30:00,135.05,135.14,134.29,134.29,18056.0,131.7424,131.8302,131.0011,131.0011,18056.0
2021-11-30 15:00:00,134.29,134.52,134.09,134.15,24019.0,131.0011,131.2254,130.806,130.8645,24019.0
2021-11-30 15:30:00,134.17,134.35,132.7,133.11,218312.0,130.884,131.0596,129.45,129.85,218312.0
2021-12-01 09:30:00,134.39,136.07,134.39,135.9,45393.0,131.0986,132.7375,131.0986,132.5716,45393.0
2021-12-01 10:00:00,135.97,136.29,135.7,135.94,24537.0,132.6399,132.9521,132.3765,132.6106,24537.0
2021-12-01 10:30:00,135.89,136.47,135.84,136.24,13658.0,132.5619,133.1277,132.5131,132.9033,13658.0
2021-12-01 11:00:00,136.22,136.28,135.86,136.1,15231.0,132.8838,132.9423,132.5326,132.7667,15231.0
2021-12-01 11:30:00,136.01,136.11,135.31,135.62,35695.0,132.6789,132.7765,131.9961,132.2985,35695.0
2021-12-01 12:00:00,135.58,135.97,135.47,135.49,13349.0,132.2595,132.6399,132.1522,132.1717,13349.0
2021-12-01 12:30:00,135.49,135.57,135.26,135.27,14113.0,132.1717,132.2497,131.9473,131.9571,14113.0
2021-12-01 13:00:00,135.3,135.32,134.55,134.81,8966.0,131.9863,132.0058,131.2547,131.5083,8966.0
2021-12-01 13:30:00,134.79,134.81,134.19,134.58,11487.0,131.4888,131.5083,130.9035,131.284,11487.0
2021-12-01 14:00:00,134.53,134.53,133.95,134.39,12416.0,131.2352,131.2352,130.6694,131.0986,12416.0
2021-12-01 14:30:00,134.39,134.48,133.96,134.11,13467.0,131.0986,131.1864,130.6791,130.8255,13467.0
2021-12-01 15:00:00,134.09,134.21,133.08,133.21,25688.0,130.806,130.923,129.8207,129.9475,25688.0
2021-12-01 15:30:00,133.2,133.46,132.32,132.34,82748.0,129.9377,130.1914,129.0793,129.0988,82748.0
2021-12-02 09:30:00,132.41,135.42,132.41,135.4,41754.0,129.1671,132.1034,129.1671,132.0839,41754.0
2021-12-02 10:00:00,135.4,135.72,134.89,135.72,19451.0,132.0839,132.396,131.5864,132.396,19451.0
2021-12-02 10:30:00,135.68,135.92,135.03,135.36,13506.0,132.357,132.5911,131.7229,132.0448,13506.0
2021-12-02 11:00:00,135.42,135.93,135.42,135.46,15710.0,132.1034,132.6009,132.1034,132.1424,15710.0
2021-12-02 11:30:00,135.53,135.55,134.95,135.31,41402.0,132.2107,132.2302,131.6449,131.9961,41402.0
2021-12-02 12:00:00,135.28,135.76,135.21,135.62,19808.0,131.9668,132.4351,131.8985,132.2985,19808.0
2021-12-02 12:30:00,135.64,135.83,135.38,135.71,12455.0,132.318,132.5033,132.0644,132.3863,12455.0
2021-12-02 13:00:00,135.68,136.28,135.41,135.91,15877.0,132.357,132.9423,132.0936,132.5814,15877.0
2021-12-02 13:30:00,135.89,136.07,135.61,136.01,19746.0,132.5619,132.7375,132.2887,132.6789,19746.0
2021-12-02 14:00:00,135.99,136.07,135.75,135.93,19180.0,132.6594,132.7375,132.4253,132.6009,19180.0
2021-12-02 14:30:00,135.91,135.92,135.66,135.89,16318.0,132.5814,132.5911,132.3375,132.5619,16318.0
2021-12-02 15:00:00,135.88,136.01,135.66,135.77,18176.0,132.5521,132.6789,132.3375,132.4448,18176.0
2021-12-02 15:30:00,135.77,136.07,135.39,135.54,109308.0,132.4448,132.7375,132.0741,132.2204,109308.0
2021-12-03 09:30:00,135.76,136.42,135.12,135.94,34995.0,132.4351,133.0789,131.8107,132.6106,34995.0
2021-12-03 10:00:00,135.94,135.94,135.07,135.44,16058.0,132.6106,132.6106,131.7619,132.1229,16058.0
2021-12-03 10:30:00,135.4,135.41,134.34,134.41,17281.0,132.0839,132.0936,131.0498,131.1181,17281.0
2021-12-03 11:00:00,134.42,134.64,134.11,134.47,35184.0,131.1279,131.3425,130.8255,131.1766,35184.0
2021-12-03 11:30:00,134.49,134.65,134.14,134.18,12999.0,131.1962,131.3522,130.8547,130.8937,12999.0
2021-12-03 12:00:00,134.2,134.57,134.1,134.52,41811.0,130.9133,131.2742,130.8157,131.2254,41811.0
2021-12-03 12:30:00,134.5,134.58,133.85,133.85,22138.0,131.2059,131.284,130.5718,130.5718,22138.0
2021-12-03 13:00:00,133.86,134.22,133.73,133.96,13812.0,130.5816,130.9328,130.4548,130.6791,13812.0
2021-12-03 13:30:00,133.93,133.93,133.58,133.6,12035.0,130.6499,130.6499,130.3084,130.328,12035.0
2021-12-03 14:00:00,133.6,133.89,133.5,133.75,13763.0,130.328,130.6108,130.2304,130.4743,13763.0
2021-12-03 14:30:00,133.77,133.85,133.44,133.65,10482.0,130.4938,130.5718,130.1719,130.3767,10482.0
2021-12-03 15:00:00,133.65,133.99,133.44,133.89,19392.0,130.3767,130.7084,130.1719,130.6108,19392.0
2021-12-03 15:30:00,133.85,134.13,133.17,133.88,123273.0,130.5718,130.845,129.9085,130.6011,123273.0
2021-12-06 09:30:00,135.11,135.16,134.12,134.54,40602.0,131.801,131.8497,130.8352,131.2449,40602.0
2021-12-06 10:00:00,134.5,134.99,134.15,134.77,24308.0,131.2059,131.6839,130.8645,131.4693,24308.0
2021-12-06 10:30:00,134.8,134.95,134.26,134.61,28433.0,131.4986,131.6449,130.9718,131.3132,28433.0
2021-12-06 11:00:00,134.64,134.64,134.09,134.28,37235.0,131.3425,131.3425,130.806,130.9913,37235.0
2021-12-06 11:30:00,134.2,134.54,134.04,134.23,26578.0,130.9133,131.2449,130.7572,130.9425,26578.0
2021-12-06 12:00:00,134.25,134.69,134.24,134.52,29155.0,130.962,131.3913,130.9523,131.2254,29155.0
2021-12-06 12:30:00,134.52,134.72,134.43,134.43,19631.0,131.2254,131.4205,131.1376,131.1376,19631.0
2021-12-06 13:00:00,134.44,134.46,134.17,134.33,17728.0,131.1474,131.1669,130.884,131.0401,17728.0
2021-12-06 13:30:00,134.37,134.51,134.2,134.5,32963.0,131.0791,131.2157,130.9133,131.2059,32963.0
2021-12-06 14:00:00,134.52,134.54,134.31,134.43,147313.0,131.2254,131.2449,131.0206,131.1376,147313.0
2021-12-06 14:30:00,134.44,134.69,134.44,134.57,29751.0,131.1474,131.3913,131.1474,131.2742,29751.0
2021-12-06 15:00:00,134.6,134.76,134.47,134.72,42955.0,131.3035,131.4595,131.1766,131.4205,42955.0
2021-12-06 15:30:00,134.73,135.2,134.68,135.1,110451.0,131.4303,131.8888,131.3815,131.7912,110451.0
2021-12-07 09:30:00,136.46,136.8,135.85,136.58,41557.0,133.1179,133.4496,132.5228,133.235,41557.0
2021-12-07 10:00:00,136.65,136.65,136.07,136.28,19508.0,133.3033,133.3033,132.7375,132.9423,19508.0
2021-12-07 10:30:00,136.19,136.63,135.98,136.36,41450.0,132.8545,133.2837,132.6497,133.0204,41450.0
2021-12-07 11:00:00,136.35,136.5,136.1,136.27,22047.0,133.0106,133.1569,132.7667,132.9326,22047.0
2021-12-07 11:30:00,136.28,136.39,136.05,136.19,27882.0,132.9423,133.0496,132.7179,132.8545,27882.0
2021-12-07 12:00:00,136.2,136.34,135.84,135.84,12837.0,132.8643,133.0008,132.5131,132.5131,12837.0
2021-12-07 12:30:00,135.83,135.83,135.45,135.66,20194.0,132.5033,132.5033,132.1326,132.3375,20194.0
2021-12-07 13:00:00,135.68,135.89,135.54,135.54,7382.0,132.357,132.5619,132.2204,132.2204,7382.0
2021-12-07 13:30:00,135.56,135.71,135.4,135.4,13431.0,132.2399,132.3863,132.0839,132.0839,13431.0
2021-12-07 14:00:00,135.35,135.51,135.3,135.45,17511.0,132.0351,132.1912,131.9863,132.1326,17511.0
2021-12-07 14:30:00,135.42,135.73,135.41,135.61,8724.0,132.1034,132.4058,132.0936,132.2887,8724.0
2021-12-07 15:00:00,135.6,135.69,135.31,135.49,21022.0,132.279,132.3668,131.9961,132.1717,21022.0
2021-12-07 15:30:00,135.46,135.58,135.18,135.32,67318.0,132.1424,132.2595,131.8693,132.0058,67318.0
2021-12-08 09:30:00,135.41,135.41,133.61,134.33,31195.0,132.0936,132.0936,130.3377,131.0401,31195.0
2021-12-08 10:00:00,134.24,134.28,133.49,133.49,28828.0,130.9523,130.9913,130.2206,130.2206,28828.0
2021-12-08 10:30:00,133.51,134.34,133.51,133.79,16960.0,130.2402,131.0498,130.2402,130.5133,16960.0
2021-12-08 11:00:00,133.83,134.15,133.79,134.12,16717.0,130.5523,130.8645,130.5133,130.8352,16717.0
2021-12-08 11:30:00,134.11,134.12,133.63,133.64,13919.0,130.8255,130.8352,130.3572,130.367,13919.0
2021-12-08 12:00:00,133.65,134.07,133.63,134.07,14469.0,130.3767,130.7864,130.3572,130.7864,14469.0
2021-12-08 12:30:00,134.07,134.08,133.69,133.78,30850.0,130.7864,130.7962,130.4157,130.5035,30850.0
2021-12-08 13:00:00,133.79,133.96,133.68,133.84,33368.0,130.5133,130.6791,130.406,130.5621,33368.0
2021-12-08 13:30:00,133.87,133.87,133.44,133.46,30127.0,130.5913,130.5913,130.1719,130.1914,30127.0
2021-12-08 14:00:00,133.47,133.67,133.45,133.6,33230.0,130.2011,130.3962,130.1816,130.328,33230.0
2021-12-08 14:30:00,133.61,133.83,133.58,133.63,27113.0,130.3377,130.5523,130.3084,130.3572,27113.0
2021-12-08 15:00:00,133.63,134.0,133.63,133.94,37774.0,130.3572,130.7182,130.3572,130.6596,37774.0
2021-12-08 15:30:00,133.94,134.2,133.77,133.91,231288.0,130.6596,130.9133,130.4938,130.6304,231288.0
2021-12-09 09:30:00,133.93,135.03,133.83,134.24,63486.0,130.6499,131.7229,130.5523,130.9523,63486.0
2021-12-09 10:00:00,134.23,134.4,133.6,133.93,12053.0,130.9425,131.1084,130.328,130.6499,12053.0
2021-12-09 10:30:00,133.84,134.05,133.74,133.83,13076.0,130.5621,130.7669,130.4645,130.5523,13076.0
2021-12-09 11:00:00,133.81,134.04,133.73,134.0,26056.0,130.5328,130.7572,130.4548,130.7182,26056.0
2021-12-09 11:30:00,134.0,134.11,133.76,133.8,24602.0,130.7182,130.8255,130.484,130.5231,24602.0
2021-12-09 12:00:00,133.81,134.02,133.78,133.89,24235.0,130.5328,130.7377,130.5035,130.6108,24235.0
2021-12-09 12:30:00,133.86,134.0,133.79,133.82,8481.0,130.5816,130.7182,130.5133,130.5426,8481.0
2021-12-09 13:00:00,133.82,133.92,133.74,133.91,7822.0,130.5426,130.6401,130.4645,130.6304,7822.0
2021-12-09 13:30:00,133.91,133.99,133.78,133.81,9364.0,130.6304,130.7084,130.5035,130.5328,9364.0
2021-12-09 14:00:00,133.75,133.8,133.62,133.67,10263.0,130.4743,130.5231,130.3475,130.3962,10263.0
2021-12-09 14:30:00,133.64,133.64,133.38,133.5,16163.0,130.367,130.367,130.1133,130.2304,16163.0
2021-12-09 15:00:00,133.5,133.54,133.0,133.01,18434.0,130.2304,130.2694,129.7426,129.7524,18434.0
2021-12-09 15:30:00,133.04,133.23,132.64,132.67,118276.0,129.7817,129.967,129.3915,129.4207,118276.0
2021-12-10 09:30:00,133.21,133.42,132.4,133.22,90422.0,129.9475,130.1524,129.1573,129.9573,90422.0
2021-12-10 10:00:00,133.21,133.57,133.1,133.5,38065.0,129.9475,130.2987,129.8402,130.2304,38065.0
2021-12-10 10:30:00,133.53,133.62,132.8,133.04,48782.0,130.2597,130.3475,129.5475,129.7817,48782.0
2021-12-10 11:00:00,133.14,133.22,132.84,133.06,23704.0,129.8792,129.9573,129.5866,129.8012,23704.0
2021-12-10 11:30:00,133.05,133.3,132.91,132.99,16610.0,129.7914,130.0353,129.6549,129.7329,16610.0
2021-12-10 12:00:00,132.98,133.06,132.82,132.87,15563.0,129.7231,129.8012,129.5671,129.6158,15563.0
2021-12-10 12:30:00,132.84,132.84,132.42,132.5,25518.0,129.5866,129.5866,129.1769,129.2549,25518.0
2021-12-10 13:00:00,132.51,132.75,132.34,132.41,32173.0,129.2646,129.4988,129.0988,129.1671,32173.0
2021-12-10 13:30:00,132.45,132.54,132.12,132.38,66573.0,129.2061,129.2939,128.8842,129.1378,66573.0
2021-12-10 14:00:00,132.52,132.97,132.43,132.89,28826.0,129.2744,129.7134,129.1866,129.6353,28826.0
2021-12-10 14:30:00,132.93,132.93,132.29,132.39,13866.0,129.6744,129.6744,129.05,129.1476,13866.0
2021-12-10 15:00:00,132.38,132.4,132.12,132.13,17951.0,129.1378,129.1573,128.8842,128.894,17951.0
2021-12-10 15:30:00,132.14,132.73,132.06,132.72,158085.0,128.9037,129.4793,128.8257,129.4695,158085.0
2021-12-13 09:30:00,132.86,133.55,132.52,132.57,97747.0,129.6061,130.2792,129.2744,129.3232,97747.0
2021-12-13 10:00:00,132.6,132.75,132.26,132.36,33405.0,129.3524,129.4988,129.0208,129.1183,33405.0
2021-12-13 10:30:00,132.34,132.63,131.78,132.63,45151.0,129.0988,129.3817,128.5525,129.3817,45151.0
2021-12-13 11:00:00,132.57,132.63,132.0,132.26,33950.0,129.3232,129.3817,128.7671,129.0208,33950.0
2021-12-13 11:30:00,132.23,132.61,132.09,132.41,121156.0,128.9915,129.3622,128.8549,129.1671,121156.0
2021-12-13 12:00:00,132.42,132.62,132.13,132.14,34057.0,129.1769,129.372,128.894,128.9037,34057.0
2021-12-13 12:30:00,132.12,132.47,132.11,132.22,16432.0,128.8842,129.2256,128.8744,128.9818,16432.0
2021-12-13 13:00:00,132.23,132.32,131.89,131.94,17773.0,128.9915,129.0793,128.6598,128.7086,17773.0
2021-12-13 13:30:00,131.95,131.95,131.58,131.85,29707.0,128.7184,128.7184,128.3574,128.6208,29707.0
2021-12-13 14:00:00,131.86,132.19,131.71,132.09,30253.0,128.6306,128.9525,128.4842,128.8549,30253.0
2021-12-13 14:30:00,132.1,132.1,131.87,131.97,22883.0,128.8647,128.8647,128.6403,128.7379,22883.0
2021-12-13 15:00:00,131.98,132.08,131.65,131.72,35411.0,128.7476,128.8452,128.4257,128.494,35411.0
2021-12-13 15:30:00,131.75,132.09,131.67,131.69,171694.0,128.5233,128.8549,128.4452,128.4647,171694.0
2021-12-14 09:30:00,131.61,132.15,131.28,131.57,78993.0,128.3867,128.9135,128.0648,128.3477,78993.0
2021-12-14 10:00:00,131.58,132.09,131.16,132.08,72709.0,128.3574,128.8549,127.9477,128.8452,72709.0
2021-12-14 10:30:00,132.1,132.25,131.63,131.98,43214.0,128.8647,129.011,128.4062,128.7476,43214.0
2021-12-14 11:00:00,132.0,132.03,131.58,131.78,27348.0,128.7671,128.7964,128.3574,128.5525,27348.0
2021-12-14 11:30:00,131.78,131.8,130.89,131.0,25350.0,128.5525,128.572,127.6843,127.7916,25350.0
2021-12-14 12:00:00,130.95,131.12,130.76,130.96,15576.0,127.7429,127.9087,127.5575,127.7526,15576.0
2021-12-14 12:30:00,130.92,130.96,130.65,130.82,13258.0,127.7136,127.7526,127.4502,127.616,13258.0
2021-12-14 13:00:00,130.85,130.96,130.66,130.83,12916.0,127.6453,127.7526,127.46,127.6258,12916.0
2021-12-14 13:30:00,130.83,130.83,130.67,130.76,13229.0,127.6258,127.6258,127.4697,127.5575,13229.0
2021-12-14 14:00:00,130.74,131.28,130.69,131.12,16391.0,127.538,128.0648,127.4892,127.9087,16391.0
2021-12-14 14:30:00,131.12,131.54,131.11,131.46,15289.0,127.9087,128.3184,127.8989,128.2404,15289.0
2021-12-14 15:00:00,131.47,131.58,131.29,131.44,34192.0,128.2501,128.3574,128.0745,128.2209,34192.0
2021-12-14 15:30:00,131.45,131.53,131.1,131.13,122250.0,128.2306,128.3086,127.8892,127.9184,122250.0
2021-12-15 09:30:00,131.07,132.1,131.0,131.72,41076.0,127.8599,128.8647,127.7916,128.494,41076.0
2021-12-15 10:00:00,131.77,132.03,131.56,131.56,24707.0,128.5428,128.7964,128.3379,128.3379,24707.0
2021-12-15 10:30:00,131.66,131.81,131.43,131.66,15152.0,128.4355,128.5818,128.2111,128.4355,15152.0
2021-12-15 11:00:00,131.61,131.72,131.46,131.66,15430.0,128.3867,128.494,128.2404,128.4355,15430.0
2021-12-15 11:30:00,131.64,131.72,131.39,131.61,17584.0,128.416,128.494,128.1721,128.3867,17584.0
2021-12-15 12:00:00,131.61,131.77,131.41,131.76,13813.0,128.3867,128.5428,128.1916,128.533,13813.0
2021-12-15 12:30:00,131.75,131.77,131.46,131.47,17695.0,128.5233,128.5428,128.2404,128.2501,17695.0
2021-12-15 13:00:00,131.53,131.61,131.48,131.5,12417.0,128.3086,128.3867,128.2599,128.2794,12417.0
2021-12-15 13:30:00,131.5,131.67,131.28,131.37,16346.0,128.2794,128.4452,128.0648,128.1526,16346.0
2021-12-15 14:00:00,131.16,131.96,131.08,131.5,55099.0,127.9477,128.7281,127.8697,128.2794,55099.0
2021-12-15 14:30:00,131.46,131.72,131.43,131.55,76858.0,128.2404,128.494,128.2111,128.3282,76858.0
2021-12-15 15:00:00,131.59,132.36,131.52,132.12,133878.0,128.3672,129.1183,128.2989,128.8842,133878.0
2021-12-15 15:30:00,132.15,132.18,131.57,131.82,268915.0,128.9135,128.9427,128.3477,128.5915,268915.0
2021-12-16 09:30:00,132.75,134.03,132.02,133.77,91333.0,129.4988,130.7474,128.7866,130.4938,91333.0
2021-12-16 10:00:00,133.7,134.0,133.55,133.88,67752.0,130.4255,130.7182,130.2792,130.6011,67752.0
2021-12-16 10:30:00,133.92,134.24,133.66,133.75,82823.0,130.6401,130.9523,130.3865,130.4743,82823.0
2021-12-16 11:00:00,133.77,134.05,133.3,133.43,192903.0,130.4938,130.7669,130.0353,130.1621,192903.0
2021-12-16 11:30:00,133.36,133.5,132.67,132.77,95436.0,130.0938,130.2304,129.4207,129.5183,95436.0
2021-12-16 12:00:00,132.78,132.81,132.09,132.12,90104.0,129.528,129.5573,128.8549,128.8842,90104.0
2021-12-16 12:30:00,132.13,132.53,132.11,132.28,81514.0,128.894,129.2842,128.8744,129.0403,81514.0
2021-12-16 13:00:00,132.3,132.74,132.3,132.48,93297.0,129.0598,129.489,129.0598,129.2354,93297.0
2021-12-16 13:30:00,132.49,132.83,132.44,132.52,84848.0,129.2451,129.5768,129.1964,129.2744,84848.0
2021-12-16 14:00:00,132.52,132.61,132.4,132.52,59110.0,129.2744,129.3622,129.1573,129.2744,59110.0
2021-12-16 14:30:00,132.53,132.78,132.04,132.2,52354.0,129.2842,129.528,128.8062,128.9622,52354.0
2021-12-16 15:00:00,132.26,132.42,131.98,132.42,153234.0,129.0208,129.1769,128.7476,129.1769,153234.0
2021-12-16 15:30:00,132.54,132.69,131.94,132.29,561086.0,129.2939,129.4402,128.7086,129.05,561086.0
2021-12-17 09:30:00,130.8,132.53,130.8,131.65,99999.0,127.5965,129.2842,127.5965,128.4257,99999.0
2021-12-17 10:00:00,131.61,131.65,130.22,130.41,34647.0,128.3867,128.4257,127.0307,127.2161,34647.0
2021-12-17 10:30:00,130.41,131.52,130.07,131.34,65777.0,127.2161,128.2989,126.8844,128.1233,65777.0
2021-12-17 11:00:00,131.28,131.86,131.02,131.27,136494.0,128.0648,128.6306,127.8111,128.055,136494.0
2021-12-17 11:30:00,131.28,131.28,129.87,130.02,37357.0,128.0648,128.0648,126.6893,126.8356,37357.0
2021-12-17 12:00:00,129.93,130.6,129.84,130.52,70737.0,126.7478,127.4014,126.66,127.3234,70737.0
2021-12-17 12:30:00,130.49,130.66,130.18,130.36,26050.0,127.2941,127.46,126.9917,127.1673,26050.0
2021-12-17 13:00:00,130.38,130.63,130.2,130.52,41941.0,127.1868,127.4307,127.0112,127.3234,41941.0
2021-12-17 13:30:00,130.52,131.09,130.44,131.0,50339.0,127.3234,127.8794,127.2453,127.7916,50339.0
2021-12-17 14:00:00,130.99,131.08,130.77,130.94,44984.0,127.7819,127.8697,127.5673,127.7331,44984.0
2021-12-17 14:30:00,130.94,131.06,130.53,131.01,35782.0,127.7331,127.8502,127.3331,127.8014,35782.0
2021-12-17 15:00:00,131.02,131.56,130.99,131.23,75280.0,127.8111,128.3379,127.7819,128.016,75280.0
2021-12-17 15:30:00,131.22,131.39,130.09,130.22,159531.0,128.0062,128.1721,126.9039,127.0307,159531.0
2021-12-20 09:30:00,129.31,130.08,127.97,128.1,63882.0,126.143,126.8942,124.8358,124.9627,63882.0
2021-12-20 10:00:00,128.15,128.34,126.88,126.94,37507.0,125.0114,125.1968,123.7725,123.8311,37507.0
2021-12-20 10:30:00,126.95,127.58,126.88,126.99,23714.0,123.8408,124.4554,123.7725,123.8798,23714.0
2021-12-20 11:00:00,126.99,127.4,126.59,127.05,25848.0,123.8798,124.2798,123.4896,123.9384,25848.0
2021-12-20 11:30:00,127.09,127.46,126.84,127.46,16087.0,123.9774,124.3383,123.7335,124.3383,16087.0
2021-12-20 12:00:00,127.43,127.79,127.43,127.6,22550.0,124.3091,124.6602,124.3091,124.4749,22550.0
2021-12-20 12:30:00,127.56,127.56,126.93,126.93,26556.0,124.4359,124.4359,123.8213,123.8213,26556.0
2021-12-20 13:00:00,126.91,127.45,126.82,127.43,47954.0,123.8018,124.3286,123.714,124.3091,47954.0
2021-12-20 13:30:00,127.43,128.35,127.36,128.21,47750.0,124.3091,125.2065,124.2408,125.07,47750.0
2021-12-20 14:00:00,128.18,128.55,128.11,128.45,27597.0,125.0407,125.4016,124.9724,125.3041,27597.0
2021-12-20 14:30:00,128.44,128.51,128.24,128.3,29418.0,125.2943,125.3626,125.0992,125.1578,29418.0
2021-12-20 15:00:00,128.32,128.73,128.27,128.49,44705.0,125.1773,125.5772,125.1285,125.3431,44705.0
2021-12-20 15:30:00,128.46,128.74,128.29,128.5,115100.0,125.3138,125.587,125.148,125.3529,115100.0
2021-12-21 09:30:00,129.27,129.51,128.45,128.81,65875.0,126.104,126.3381,125.3041,125.6553,65875.0
2021-12-21 10:00:00,128.75,128.93,128.34,128.38,40260.0,125.5967,125.7723,125.1968,125.2358,40260.0
2021-12-21 10:30:00,128.33,128.48,128.0,128.41,34886.0,125.187,125.3333,124.8651,125.2651,34886.0
2021-12-21 11:00:00,128.38,128.62,128.24,128.5,56504.0,125.2358,125.4699,125.0992,125.3529,56504.0
2021-12-21 11:30:00,128.54,129.18,128.51,128.77,53691.0,125.3919,126.0162,125.3626,125.6162,53691.0
2021-12-21 12:00:00,128.86,128.98,128.52,128.94,109237.0,125.704,125.8211,125.3724,125.7821,109237.0
2021-12-21 12:30:00,128.95,129.4,128.84,129.28,118475.0,125.7918,126.2308,125.6845,126.1138,118475.0
2021-12-21 13:00:00,129.27,129.37,129.05,129.15,36318.0,126.104,126.2016,125.8894,125.9869,36318.0
2021-12-21 13:30:00,129.2,129.34,129.02,129.03,64460.0,126.0357,126.1723,125.8601,125.8699,64460.0
2021-12-21 14:00:00,129.02,129.17,128.83,128.89,54415.0,125.8601,126.0064,125.6748,125.7333,54415.0
2021-12-21 14:30:00,128.91,129.07,128.9,129.03,48806.0,125.7528,125.9089,125.7431,125.8699,48806.0
2021-12-21 15:00:00,129.04,129.1,128.95,128.97,41779.0,125.8796,125.9382,125.7918,125.8113,41779.0
2021-12-21 15:30:00,128.95,129.14,128.66,129.09,177650.0,125.7918,125.9772,125.5089,125.9284,177650.0
2021-12-22 09:30:00,129.04,130.02,129.04,129.31,146048.0,125.8796,126.8356,125.8796,126.143,146048.0
2021-12-22 10:00:00,129.35,129.48,129.02,129.32,59934.0,126.182,126.3089,125.8601,126.1528,59934.0
2021-12-22 10:30:00,129.36,129.67,129.3,129.47,58017.0,126.1918,126.4942,126.1333,126.2991,58017.0
2021-12-22 11:00:00,129.46,129.55,129.26,129.39,43693.0,126.2893,126.3771,126.0942,126.2211,43693.0
2021-12-22 11:30:00,129.39,129.57,129.33,129.48,34197.0,126.2211,126.3967,126.1625,126.3089,34197.0
2021-12-22 12:00:00,129.52,129.74,129.52,129.74,42165.0,126.3479,126.5625,126.3479,126.5625,42165.0
2021-12-22 12:30:00,129.74,129.74,129.44,129.52,42943.0,126.5625,126.5625,126.2698,126.3479,42943.0
2021-12-22 13:00:00,129.52,129.59,129.45,129.53,40243.0,126.3479,126.4162,126.2796,126.3576,40243.0
2021-12-22 13:30:00,129.53,129.61,129.45,129.47,33484.0,126.3576,126.4357,126.2796,126.2991,33484.0
2021-12-22 14:00:00,129.46,129.74,129.44,129.59,34666.0,126.2893,126.5625,126.2698,126.4162,34666.0
2021-12-22 14:30:00,129.59,129.77,129.53,129.77,29263.0,126.4162,126.5918,126.3576,126.5918,29263.0
2021-12-22 15:00:00,129.78,130.07,129.72,130.03,58497.0,126.6015,126.8844,126.543,126.8454,58497.0
2021-12-22 15:30:00,130.0,130.53,129.97,130.53,87708.0,126.8161,127.3331,126.7869,127.3331,87708.0
2021-12-23 09:30:00,131.15,131.92,130.9,131.82,28585.0,127.938,128.6891,127.6941,128.5915,28585.0
2021-12-23 10:00:00,132.07,132.24,131.97,132.11,19302.0,128.8354,129.0013,128.7379,128.8744,19302.0
2021-12-23 10:30:00,132.12,132.44,132.07,132.36,24608.0,128.8842,129.1964,128.8354,129.1183,24608.0
2021-12-23 11:00:00,132.29,132.41,132.04,132.1,27427.0,129.05,129.1671,128.8062,128.8647,27427.0
2021-12-23 11:30:00,132.1,132.61,132.06,132.5,45750.0,128.8647,129.3622,128.8257,129.2549,45750.0
2021-12-23 12:00:00,132.51,132.52,132.25,132.3,28060.0,129.2646,129.2744,129.011,129.0598,28060.0
2021-12-23 12:30:00,132.28,132.57,132.21,132.49,26211.0,129.0403,129.3232,128.972,129.2451,26211.0
2021-12-23 13:00:00,132.47,132.47,131.94,132.16,16133.0,129.2256,129.2256,128.7086,128.9232,16133.0
2021-12-23 13:30:00,132.18,132.54,132.04,132.5,20962.0,128.9427,129.2939,128.8062,129.2549,20962.0
2021-12-23 14:00:00,132.53,132.69,132.45,132.52,19688.0,129.2842,129.4402,129.2061,129.2744,19688.0
2021-12-23 14:30:00,132.56,132.66,132.45,132.65,16588.0,129.3134,129.411,129.2061,129.4012,16588.0
2021-12-23 15:00:00,132.66,132.68,132.47,132.56,19809.0,129.411,129.4305,129.2256,129.3134,19809.0
2021-12-23 15:30:00,132.56,132.73,132.21,132.22,99109.0,129.3134,129.4793,128.972,128.9818,99109.0
2021-12-27 09:30:00,132.52,133.7,132.25,133.61,30014.0,129.2744,130.4255,129.011,130.3377,30014.0
2021-12-27 10:00:00,133.59,134.34,133.59,134.26,27303.0,130.3182,131.0498,130.3182,130.9718,27303.0
2021-12-27 10:30:00,134.24,134.58,133.96,134.07,43516.0,130.9523,131.284,130.6791,130.7864,43516.0
2021-12-27 11:00:00,134.0,134.5,134.0,134.47,17500.0,130.7182,131.2059,130.7182,131.1766,17500.0
2021-12-27 11:30:00,134.47,134.95,134.47,134.86,22831.0,131.1766,131.6449,131.1766,131.5571,22831.0
2021-12-27 12:00:00,134.9,135.12,134.9,134.99,15016.0,131.5961,131.8107,131.5961,131.6839,15016.0
2021-12-27 12:30:00,134.98,135.12,134.9,135.07,17346.0,131.6742,131.8107,131.5961,131.7619,17346.0
2021-12-27 13:00:00,135.05,135.14,134.95,135.05,21301.0,131.7424,131.8302,131.6449,131.7424,21301.0
2021-12-27 13:30:00,135.05,135.21,135.05,135.1,17828.0,131.7424,131.8985,131.7424,131.7912,17828.0
2021-12-27 14:00:00,135.12,135.37,135.09,135.29,16795.0,131.8107,132.0546,131.7815,131.9766,16795.0
2021-12-27 14:30:00,135.31,135.35,135.1,135.18,18454.0,131.9961,132.0351,131.7912,131.8693,18454.0
2021-12-27 15:00:00,135.15,135.45,135.04,135.4,24069.0,131.84,132.1326,131.7327,132.0839,24069.0
2021-12-27 15:30:00,135.41,135.44,134.84,135.0,131374.0,132.0936,132.1229,131.5376,131.6937,131374.0
2021-12-28 09:30:00,135.11,135.84,134.71,134.81,38003.0,131.801,132.5131,131.4108,131.5083,38003.0
2021-12-28 10:00:00,134.76,135.65,134.68,135.42,57219.0,131.4595,132.3277,131.3815,132.1034,57219.0
2021-12-28 10:30:00,135.48,135.68,135.35,135.35,11480.0,132.1619,132.357,132.0351,132.0351,11480.0
2021-12-28 11:00:00,135.36,135.61,135.29,135.38,8576.0,132.0448,132.2887,131.9766,132.0644,8576.0
2021-12-28 11:30:00,135.37,135.41,135.12,135.15,10415.0,132.0546,132.0936,131.8107,131.84,10415.0
2021-12-28 12:00:00,135.15,135.17,134.74,134.79,7235.0,131.84,131.8595,131.44,131.4888,7235.0
2021-12-28 12:30:00,134.76,135.05,134.69,135.03,6887.0,131.4595,131.7424,131.3913,131.7229,6887.0
2021-12-28 13:00:00,135.03,135.06,134.87,134.93,4880.0,131.7229,131.7522,131.5668,131.6254,4880.0
2021-12-28 13:30:00,134.9,135.09,134.9,135.09,7637.0,131.5961,131.7815,131.5961,131.7815,7637.0
2021-12-28 14:00:00,135.09,135.09,134.87,134.97,10581.0,131.7815,131.7815,131.5668,131.6644,10581.0
2021-12-28 14:30:00,134.95,135.22,134.94,135.17,14998.0,131.6449,131.9083,131.6351,131.8595,14998.0
2021-12-28 15:00:00,135.16,135.24,135.07,135.16,10789.0,131.8497,131.9278,131.7619,131.8497,10789.0
2021-12-28 15:30:00,135.15,135.19,134.78,134.88,62882.0,131.84,131.879,131.4791,131.5766,62882.0
2021-12-29 09:30:00,134.7,135.32,134.3,135.21,70311.0,131.401,132.0058,131.0108,131.8985,70311.0
2021-12-29 10:00:00,135.21,135.93,135.06,135.89,52196.0,131.8985,132.6009,131.7522,132.5619,52196.0
2021-12-29 10:30:00,135.87,136.21,135.87,136.05,11344.0,132.5424,132.874,132.5424,132.7179,11344.0
2021-12-29 11:00:00,135.99,136.16,135.66,135.96,11391.0,132.6594,132.8253,132.3375,132.6302,11391.0
2021-12-29 11:30:00,135.99,136.03,135.69,135.69,8911.0,132.6594,132.6984,132.3668,132.3668,8911.0
2021-12-29 12:00:00,135.62,135.62,135.15,135.15,10334.0,132.2985,132.2985,131.84,131.84,10334.0
2021-12-29 12:30:00,135.2,135.23,135.06,135.14,10260.0,131.8888,131.918,131.7522,131.8302,10260.0
2021-12-29 13:00:00,135.17,135.59,135.17,135.52,7466.0,131.8595,132.2692,131.8595,132.2009,7466.0
2021-12-29 13:30:00,135.56,135.78,135.47,135.78,7566.0,132.2399,132.4546,132.1522,132.4546,7566.0
2021-12-29 14:00:00,135.73,135.77,135.63,135.63,7135.0,132.4058,132.4448,132.3082,132.3082,7135.0
2021-12-29 14:30:00,135.63,135.85,135.63,135.8,14114.0,132.3082,132.5228,132.3082,132.4741,14114.0
2021-12-29 15:00:00,135.78,136.2,135.78,136.06,12209.0,132.4546,132.8643,132.4546,132.7277,12209.0
2021-12-29 15:30:00,136.07,136.34,136.07,136.15,44355.0,132.7375,133.0008,132.7375,132.8155,44355.0
2021-12-30 09:30:00,136.7,136.93,136.24,136.36,32968.0,133.352,133.5764,132.9033,133.0204,32968.0
2021-12-30 10:00:00,136.33,136.69,136.2,136.43,15204.0,132.9911,133.3423,132.8643,133.0886,15204.0
2021-12-30 10:30:00,136.31,136.62,136.12,136.41,14233.0,132.9716,133.274,132.7862,133.0691,14233.0
2021-12-30 11:00:00,136.44,136.7,136.21,136.67,19451.0,133.0984,133.352,132.874,133.3228,19451.0
2021-12-30 11:30:00,136.68,136.7,136.15,136.25,11253.0,133.3325,133.352,132.8155,132.913,11253.0
2021-12-30 12:00:00,136.22,136.36,136.2,136.33,6464.0,132.8838,133.0204,132.8643,132.9911,6464.0
2021-12-30 12:30:00,136.38,136.53,136.32,136.52,5481.0,133.0399,133.1862,132.9813,133.1764,5481.0
2021-12-30 13:00:00,136.57,136.57,136.43,136.47,4066.0,133.2252,133.2252,133.0886,133.1277,4066.0
2021-12-30 13:30:00,136.47,136.73,136.45,136.73,10295.0,133.1277,133.3813,133.1082,133.3813,10295.0
2021-12-30 14:00:00,136.65,136.65,136.44,136.49,13643.0,133.3033,133.3033,133.0984,133.1472,13643.0
2021-12-30 14:30:00,136.49,136.59,136.41,136.49,8070.0,133.1472,133.2447,133.0691,133.1472,8070.0
2021-12-30 15:00:00,136.46,136.55,136.28,136.28,8462.0,133.1179,133.2057,132.9423,132.9423,8462.0
2021-12-30 15:30:00,136.3,136.39,135.56,135.63,80084.0,132.9618,133.0496,132.2399,132.3082,80084.0
2021-12-31 09:30:00,135.63,136.39,135.59,136.06,16397.0,132.3082,133.0496,132.2692,132.7277,16397.0
2021-12-31 10:00:00,136.08,136.94,135.93,136.89,11288.0,132.7472,133.5862,132.6009,133.5374,11288.0
2021-12-31 10:30:00,136.9,136.96,136.67,136.91,19680.0,133.5471,133.6057,133.3228,133.5569,19680.0
2021-12-31 11:00:00,137.01,137.08,136.8,136.83,61319.0,133.6544,133.7227,133.4496,133.4788,61319.0
2021-12-31 11:30:00,136.81,136.93,136.74,136.76,12200.0,133.4593,133.5764,133.391,133.4106,12200.0
2021-12-31 12:00:00,136.75,136.9,136.72,136.76,11276.0,133.4008,133.5471,133.3715,133.4106,11276.0
2021-12-31 12:30:00,136.77,136.97,136.71,136.87,46866.0,133.4203,133.6154,133.3618,133.5179,46866.0
2021-12-31 13:00:00,136.9,136.9,136.76,136.84,21055.0,133.5471,133.5471,133.4106,133.4886,21055.0
2021-12-31 13:30:00,136.82,136.85,136.69,136.84,11457.0,133.4691,133.4984,133.3423,133.4886,11457.0
2021-12-31 14:00:00,136.81,136.91,136.59,136.66,12134.0,133.4593,133.5569,133.2447,133.313,12134.0
2021-12-31 14:30:00,136.75,136.87,136.65,136.66,14777.0,133.4008,133.5179,133.3033,133.313,14777.0
2021-12-31 15:00:00,136.69,136.9,136.69,136.89,13689.0,133.3423,133.5471,133.3423,133.5374,13689.0
2021-12-31 15:30:00,136.89,136.97,136.27,136.27,80329.0,133.5374,133.6154,132.9326,132.9326,80329.0
2022-01-03 09:30:00,136.13,136.35,134.37,134.37,24782.0,132.796,133.0106,131.0791,131.0791,24782.0
2022-01-03 10:00:00,134.46,134.48,133.67,133.77,17407.0,131.1669,131.1864,130.3962,130.4938,17407.0
2022-01-03 10:30:00,133.64,133.67,132.31,132.47,31347.0,130.367,130.3962,129.0695,129.2256,31347.0
2022-01-03 11:00:00,132.46,132.87,132.14,132.79,37911.0,129.2159,129.6158,128.9037,129.5378,37911.0
2022-01-03 11:30:00,132.83,133.3,132.6,133.25,21949.0,129.5768,130.0353,129.3524,129.9865,21949.0
2022-01-03 12:00:00,133.28,133.6,132.87,133.6,20187.0,130.0158,130.328,129.6158,130.328,20187.0
2022-01-03 12:30:00,133.59,133.68,133.26,133.27,19264.0,130.3182,130.406,129.9963,130.006,19264.0
2022-01-03 13:00:00,133.24,133.6,133.24,133.52,18895.0,129.9768,130.328,129.9768,130.2499,18895.0
2022-01-03 13:30:00,133.52,133.8,133.24,133.76,23155.0,130.2499,130.5231,129.9768,130.484,23155.0
2022-01-03 14:00:00,133.75,133.99,133.73,133.85,19485.0,130.4743,130.7084,130.4548,130.5718,19485.0
2022-01-03 14:30:00,133.93,133.97,133.67,133.96,24949.0,130.6499,130.6889,130.3962,130.6791,24949.0
2022-01-03 15:00:00,133.96,134.16,133.9,134.02,43343.0,130.6791,130.8742,130.6206,130.7377,43343.0
2022-01-03 15:30:00,134.07,134.51,133.99,134.08,137082.0,130.7864,131.2157,130.7084,130.7962,137082.0
2022-01-04 09:30:00,135.26,135.33,134.33,134.92,55889.0,131.9473,132.0156,131.0401,131.6156,55889.0
2022-01-04 10:00:00,134.94,135.42,134.85,135.33,62019.0,131.6351,132.1034,131.5473,132.0156,62019.0
2022-01-04 10:30:00,135.38,135.38,134.93,135.1,92265.0,132.0644,132.0644,131.6254,131.7912,92265.0
2022-01-04 11:00:00,135.13,135.27,134.53,135.0,97367.0,131.8205,131.9571,131.2352,131.6937,97367.0
2022-01-04 11:30:00,134.95,135.02,134.53,134.68,79041.0,131.6449,131.7132,131.2352,131.3815,79041.0
2022-01-04 12:00:00,134.65,135.38,134.64,134.82,32478.0,131.3522,132.0644,131.3425,131.5181,32478.0
2022-01-04 12:30:00,134.76,135.19,134.56,135.12,19972.0,131.4595,131.879,131.2644,131.8107,19972.0
2022-01-04 13:00:00,135.11,135.41,134.95,135.24,18716.0,131.801,132.0936,131.6449,131.9278,18716.0
2022-01-04 13:30:00,135.21,135.21,134.52,134.56,22520.0,131.8985,131.8985,131.2254,131.2644,22520.0
2022-01-04 14:00:00,134.53,134.9,134.53,134.6,24974.0,131.2352,131.5961,131.2352,131.3035,24974.0
2022-01-04 14:30:00,134.59,134.66,134.31,134.44,33557.0,131.2937,131.362,131.0206,131.1474,33557.0
2022-01-04 15:00:00,134.43,134.57,134.21,134.28,41006.0,131.1376,131.2742,130.923,130.9913,41006.0
2022-01-04 15:30:00,134.28,134.5,133.88,133.96,202740.0,130.9913,131.2059,130.6011,130.6791,202740.0
2022-01-05 09:30:00,133.41,133.8,132.27,132.41,84688.0,130.1426,130.5231,129.0305,129.1671,84688.0
2022-01-05 10:00:00,132.37,133.21,132.37,133.08,62973.0,129.1281,129.9475,129.1281,129.8207,62973.0
2022-01-05 10:30:00,133.18,133.2,132.93,133.06,51842.0,129.9182,129.9377,129.6744,129.8012,51842.0
2022-01-05 11:00:00,133.13,133.18,132.51,132.68,48524.0,129.8695,129.9182,129.2646,129.4305,48524.0
2022-01-05 11:30:00,132.7,132.99,132.35,132.38,39899.0,129.45,129.7329,129.1086,129.1378,39899.0
2022-01-05 12:00:00,132.4,132.46,132.05,132.22,34422.0,129.1573,129.2159,128.8159,128.9818,34422.0
2022-01-05 12:30:00,132.21,132.5,132.2,132.42,40571.0,128.972,129.2549,128.9622,129.1769,40571.0
2022-01-05 13:00:00,132.49,132.68,132.24,132.24,45847.0,129.2451,129.4305,129.0013,129.0013,45847.0
2022-01-05 13:30:00,132.24,132.33,132.11,132.15,30552.0,129.0013,129.0891,128.8744,128.9135,30552.0
2022-01-05 14:00:00,132.15,132.37,131.72,131.93,35522.0,128.9135,129.1281,128.494,128.6989,35522.0
2022-01-05 14:30:00,131.91,131.96,131.07,131.3,45810.0,128.6793,128.7281,127.8599,128.0843,45810.0
2022-01-05 15:00:00,131.27,131.34,130.61,130.89,107243.0,128.055,128.1233,127.4112,127.6843,107243.0
2022-01-05 15:30:00,130.88,131.03,130.15,130.21,168731.0,127.6746,127.8209,126.9624,127.021,168731.0
2022-01-06 09:30:00,129.44,130.8,129.4,130.35,69452.0,126.2698,127.5965,126.2308,127.1575,69452.0
2022-01-06 10:00:00,130.22,131.33,130.22,131.14,30351.0,127.0307,128.1135,127.0307,127.9282,30351.0
2022-01-06 10:30:00,131.15,132.01,131.04,131.68,84831.0,127.938,128.7769,127.8306,128.455,84831.0
2022-01-06 11:00:00,131.74,131.82,131.24,131.54,42807.0,128.5135,128.5915,128.0258,128.3184,42807.0
2022-01-06 11:30:00,131.52,132.0,131.41,131.98,33065.0,128.2989,128.7671,128.1916,128.7476,33065.0
2022-01-06 12:00:00,131.96,132.07,131.79,132.04,19381.0,128.7281,128.8354,128.5623,128.8062,19381.0
2022-01-06 12:30:00,132.02,132.06,131.81,131.83,14646.0,128.7866,128.8257,128.5818,128.6013,14646.0
2022-01-06 13:00:00,131.82,131.83,131.64,131.69,24858.0,128.5915,128.6013,128.416,128.4647,24858.0
2022-01-06 13:30:00,131.7,131.7,131.47,131.62,23970.0,128.4745,128.4745,128.2501,128.3964,23970.0
2022-01-06 14:00:00,131.62,131.8,131.57,131.64,30129.0,128.3964,128.572,128.3477,128.416,30129.0
2022-01-06 14:30:00,131.63,131.93,131.61,131.81,19550.0,128.4062,128.6989,128.3867,128.5818,19550.0
2022-01-06 15:00:00,131.78,131.98,131.39,131.53,18531.0,128.5525,128.7476,128.1721,128.3086,18531.0
2022-01-06 15:30:00,131.53,131.62,131.15,131.18,90964.0,128.3086,128.3964,127.938,127.9672,90964.0
2022-01-07 09:30:00,131.06,131.64,130.84,131.27,73149.0,127.8502,128.416,127.6355,128.055,73149.0
2022-01-07 10:00:00,131.27,131.27,129.89,130.16,21700.0,128.055,128.055,126.7088,126.9722,21700.0
2022-01-07 10:30:00,130.18,130.35,129.71,129.79,35955.0,126.9917,127.1575,126.5332,126.6113,35955.0
2022-01-07 11:00:00,129.99,130.82,129.91,130.8,45444.0,126.8064,127.616,126.7283,127.5965,45444.0
2022-01-07 11:30:00,130.77,130.82,130.54,130.68,34009.0,127.5673,127.616,127.3429,127.4795,34009.0
2022-01-07 12:00:00,130.7,130.7,130.43,130.55,30941.0,127.499,127.499,127.2356,127.3527,30941.0
2022-01-07 12:30:00,130.58,130.68,130.34,130.52,32161.0,127.3819,127.4795,127.1478,127.3234,32161.0
2022-01-07 13:00:00,130.49,130.5,129.99,130.25,20393.0,127.2941,127.3039,126.8064,127.06,20393.0
2022-01-07 13:30:00,130.26,130.39,130.18,130.26,28546.0,127.0698,127.1966,126.9917,127.0698,28546.0
2022-01-07 14:00:00,130.26,130.4,130.19,130.19,42120.0,127.0698,127.2063,127.0015,127.0015,42120.0
2022-01-07 14:30:00,130.24,130.67,130.22,130.39,69443.0,127.0502,127.4697,127.0307,127.1966,69443.0
2022-01-07 15:00:00,130.4,130.43,130.26,130.37,52855.0,127.2063,127.2356,127.0698,127.1771,52855.0
2022-01-07 15:30:00,130.36,130.53,130.06,130.25,144097.0,127.1673,127.3331,126.8747,127.06,144097.0
2022-01-10 09:30:00,129.58,129.71,127.25,128.06,46125.0,126.4064,126.5332,124.1335,124.9236,46125.0
2022-01-10 10:00:00,128.08,128.53,127.61,128.48,49345.0,124.9431,125.3821,124.4847,125.3333,49345.0
2022-01-10 10:30:00,128.46,128.53,127.72,128.04,55044.0,125.3138,125.3821,124.592,124.9041,55044.0
2022-01-10 11:00:00,128.0,128.09,127.81,128.0,95642.0,124.8651,124.9529,124.6798,124.8651,95642.0
2022-01-10 11:30:00,127.96,127.97,127.18,127.37,59396.0,124.8261,124.8358,124.0652,124.2505,59396.0
2022-01-10 12:00:00,127.4,127.78,127.38,127.41,45864.0,124.2798,124.6505,124.2603,124.2896,45864.0
2022-01-10 12:30:00,127.44,127.54,126.81,126.96,47374.0,124.3188,124.4164,123.7042,123.8506,47374.0
2022-01-10 13:00:00,127.01,127.58,126.97,127.55,53154.0,123.8994,124.4554,123.8603,124.4261,53154.0
2022-01-10 13:30:00,127.53,127.89,127.34,127.8,49982.0,124.4066,124.7578,124.2213,124.67,49982.0
2022-01-10 14:00:00,127.79,127.99,127.76,127.82,48727.0,124.6602,124.8553,124.631,124.6895,48727.0
2022-01-10 14:30:00,127.8,127.88,127.31,127.43,90241.0,124.67,124.748,124.192,124.3091,90241.0
2022-01-10 15:00:00,127.49,127.58,126.96,127.18,124078.0,124.3676,124.4554,123.8506,124.0652,124078.0
2022-01-10 15:30:00,127.19,127.96,127.09,127.91,172609.0,124.0749,124.8261,123.9774,124.7773,172609.0
2022-01-11 09:30:00,128.34,128.34,126.68,127.35,53227.0,125.1968,125.1968,123.5774,124.231,53227.0
2022-01-11 10:00:00,127.37,127.86,126.91,127.09,37587.0,124.2505,124.7285,123.8018,123.9774,37587.0
2022-01-11 10:30:00,127.11,127.37,126.65,127.03,37972.0,123.9969,124.2505,123.5482,123.9189,37972.0
2022-01-11 11:00:00,127.07,127.53,127.05,127.26,100670.0,123.9579,124.4066,123.9384,124.1432,100670.0
2022-01-11 11:30:00,127.25,127.45,127.15,127.44,37903.0,124.1335,124.3286,124.0359,124.3188,37903.0
2022-01-11 12:00:00,127.44,127.6,127.0,127.08,90760.0,124.3188,124.4749,123.8896,123.9676,90760.0
2022-01-11 12:30:00,127.08,127.13,126.93,126.98,131806.0,123.9676,124.0164,123.8213,123.8701,131806.0
2022-01-11 13:00:00,126.96,128.18,126.95,128.05,35233.0,123.8506,125.0407,123.8408,124.9139,35233.0
2022-01-11 13:30:00,128.06,128.47,127.99,128.41,29842.0,124.9236,125.3236,124.8553,125.2651,29842.0
2022-01-11 14:00:00,128.41,128.61,128.37,128.55,48081.0,125.2651,125.4602,125.226,125.4016,48081.0
2022-01-11 14:30:00,128.53,128.56,128.3,128.3,42080.0,125.3821,125.4114,125.1578,125.1578,42080.0
2022-01-11 15:00:00,128.31,128.54,128.21,128.5,43312.0,125.1675,125.3919,125.07,125.3529,43312.0
2022-01-11 15:30:00,128.52,129.2,128.43,128.87,221838.0,125.3724,126.0357,125.2846,125.7138,221838.0
2022-01-12 09:30:00,129.45,130.01,129.12,129.52,66954.0,126.2796,126.8259,125.9577,126.3479,66954.0
2022-01-12 10:00:00,129.56,129.8,129.34,129.36,53002.0,126.3869,126.621,126.1723,126.1918,53002.0
2022-01-12 10:30:00,129.39,129.44,128.5,128.57,72547.0,126.2211,126.2698,125.3529,125.4211,72547.0
2022-01-12 11:00:00,128.57,129.02,128.4,128.81,58890.0,125.4211,125.8601,125.2553,125.6553,58890.0
2022-01-12 11:30:00,128.81,128.82,128.43,128.5,136943.0,125.6553,125.665,125.2846,125.3529,136943.0
2022-01-12 12:00:00,128.5,128.55,128.31,128.32,22502.0,125.3529,125.4016,125.1675,125.1773,22502.0
2022-01-12 12:30:00,128.3,128.55,127.53,128.55,104036.0,125.1578,125.4016,124.4066,125.4016,104036.0
2022-01-12 13:00:00,128.55,128.56,128.22,128.42,25792.0,125.4016,125.4114,125.0797,125.2748,25792.0
2022-01-12 13:30:00,128.41,128.82,128.39,128.6,42118.0,125.2651,125.665,125.2456,125.4504,42118.0
2022-01-12 14:00:00,128.58,129.02,128.46,128.98,32295.0,125.4309,125.8601,125.3138,125.8211,32295.0
2022-01-12 14:30:00,128.96,129.01,128.73,128.79,24262.0,125.8016,125.8504,125.5772,125.6358,24262.0
2022-01-12 15:00:00,128.81,128.89,128.64,128.85,41400.0,125.6553,125.7333,125.4894,125.6943,41400.0
2022-01-12 15:30:00,128.85,129.31,128.77,129.04,137176.0,125.6943,126.143,125.6162,125.8796,137176.0
2022-01-13 09:30:00,129.47,129.47,128.91,129.07,19880.0,126.2991,126.2991,125.7528,125.9089,19880.0
2022-01-13 10:00:00,129.02,129.02,128.39,128.81,20189.0,125.8601,125.8601,125.2456,125.6553,20189.0
2022-01-13 10:30:00,128.73,128.93,128.45,128.59,45147.0,125.5772,125.7723,125.3041,125.4407,45147.0
2022-01-13 11:00:00,128.61,129.14,128.47,129.11,14723.0,125.4602,125.9772,125.3236,125.9479,14723.0
2022-01-13 11:30:00,129.11,129.5,129.0,129.15,69997.0,125.9479,126.3284,125.8406,125.9869,69997.0
2022-01-13 12:00:00,129.14,129.14,127.93,128.05,58411.0,125.9772,125.9772,124.7968,124.9139,58411.0
2022-01-13 12:30:00,128.05,128.52,127.95,128.03,58799.0,124.9139,125.3724,124.8163,124.8944,58799.0
2022-01-13 13:00:00,127.91,128.39,127.9,128.36,32082.0,124.7773,125.2456,124.7676,125.2163,32082.0
2022-01-13 13:30:00,128.35,128.36,127.75,128.35,44400.0,125.2065,125.2163,124.6212,125.2065,44400.0
2022-01-13 14:00:00,128.34,128.55,128.06,128.21,31452.0,125.1968,125.4016,124.9236,125.07,31452.0
2022-01-13 14:30:00,128.2,128.38,128.05,128.16,66767.0,125.0602,125.2358,124.9139,125.0212,66767.0
2022-01-13 15:00:00,128.13,128.24,127.9,128.1,61152.0,124.9919,125.0992,124.7676,124.9627,61152.0
2022-01-13 15:30:00,128.09,128.1,127.46,127.66,164588.0,124.9529,124.9627,124.3383,124.5334,164588.0
2022-01-14 09:30:00,126.13,126.6,125.68,126.41,58241.0,123.0409,123.4994,122.6019,123.314,58241.0
2022-01-14 10:00:00,126.54,126.54,125.61,125.87,36593.0,123.4409,123.4409,122.5336,122.7873,36593.0
2022-01-14 10:30:00,125.84,125.98,124.97,125.17,62068.0,122.758,122.8946,121.9093,122.1044,62068.0
2022-01-14 11:00:00,125.17,125.33,124.84,125.0,50893.0,122.1044,122.2605,121.7825,121.9386,50893.0
2022-01-14 11:30:00,125.01,125.35,124.9,125.19,119741.0,121.9483,122.28,121.841,122.1239,119741.0
2022-01-14 12:00:00,125.19,125.19,124.84,125.07,81181.0,122.1239,122.1239,121.7825,122.0069,81181.0
2022-01-14 12:30:00,125.07,125.55,124.99,125.12,91223.0,122.0069,122.4751,121.9288,122.0556,91223.0
2022-01-14 13:00:00,125.15,125.54,125.07,125.43,31397.0,122.0849,122.4654,122.0069,122.358,31397.0
2022-01-14 13:30:00,125.44,125.8,125.43,125.49,38601.0,122.3678,122.719,122.358,122.4166,38601.0
2022-01-14 14:00:00,125.47,125.58,125.24,125.25,73590.0,122.3971,122.5044,122.1727,122.1825,73590.0
2022-01-14 14:30:00,125.24,125.58,125.17,125.41,57007.0,122.1727,122.5044,122.1044,122.3385,57007.0
2022-01-14 15:00:00,125.47,125.52,125.19,125.45,85899.0,122.3971,122.4458,122.1239,122.3776,85899.0
2022-01-14 15:30:00,125.5,125.79,125.41,125.6,117588.0,122.4263,122.7092,122.3385,122.5239,117588.0
2022-01-18 09:30:00,124.61,124.83,123.09,123.69,59344.0,121.5581,121.7727,120.0754,120.6607,59344.0
2022-01-18 10:00:00,123.64,124.15,123.4,124.12,33821.0,120.6119,121.1094,120.3778,121.0801,33821.0
2022-01-18 10:30:00,124.1,124.39,123.96,124.21,47876.0,121.0606,121.3435,120.924,121.1679,47876.0
2022-01-18 11:00:00,124.16,124.53,124.13,124.37,31080.0,121.1192,121.4801,121.0899,121.324,31080.0
2022-01-18 11:30:00,124.34,124.58,124.17,124.27,27091.0,121.2947,121.5289,121.1289,121.2265,27091.0
2022-01-18 12:00:00,124.38,124.38,123.83,124.01,29047.0,121.3338,121.3338,120.7972,120.9728,29047.0
2022-01-18 12:30:00,123.98,124.3,123.83,123.83,21394.0,120.9436,121.2557,120.7972,120.7972,21394.0
2022-01-18 13:00:00,123.78,124.23,123.75,124.06,20052.0,120.7485,121.1874,120.7192,121.0216,20052.0
2022-01-18 13:30:00,124.03,124.33,123.97,124.31,17210.0,120.9923,121.285,120.9338,121.2655,17210.0
2022-01-18 14:00:00,124.31,124.54,124.14,124.39,36315.0,121.2655,121.4898,121.0996,121.3435,36315.0
2022-01-18 14:30:00,124.37,124.56,124.31,124.53,16922.0,121.324,121.5094,121.2655,121.4801,16922.0
2022-01-18 15:00:00,124.46,124.56,124.18,124.43,33368.0,121.4118,121.5094,121.1387,121.3825,33368.0
2022-01-18 15:30:00,124.42,124.64,124.22,124.33,137956.0,121.3728,121.5874,121.1777,121.285,137956.0
2022-01-19 09:30:00,124.72,125.17,123.56,124.6,71985.0,121.6654,122.1044,120.5338,121.5484,71985.0
2022-01-19 10:00:00,124.57,124.99,124.27,124.27,33973.0,121.5191,121.9288,121.2265,121.2265,33973.0
2022-01-19 10:30:00,124.24,124.69,124.06,124.57,27664.0,121.1972,121.6362,121.0216,121.5191,27664.0
2022-01-19 11:00:00,124.53,124.73,124.12,124.66,23476.0,121.4801,121.6752,121.0801,121.6069,23476.0
2022-01-19 11:30:00,124.7,125.04,124.54,125.02,21372.0,121.6459,121.9776,121.4898,121.9581,21372.0
2022-01-19 12:00:00,125.03,125.54,124.95,125.45,26706.0,121.9678,122.4654,121.8898,122.3776,26706.0
2022-01-19 12:30:00,125.47,125.72,125.39,125.72,18412.0,122.3971,122.6409,122.319,122.6409,18412.0
2022-01-19 13:00:00,125.67,125.77,125.41,125.43,20780.0,122.5922,122.6897,122.3385,122.358,20780.0
2022-01-19 13:30:00,125.42,125.42,125.0,125.08,26119.0,122.3483,122.3483,121.9386,122.0166,26119.0
2022-01-19 14:00:00,125.05,125.25,124.82,125.09,31075.0,121.9874,122.1825,121.763,122.0264,31075.0
2022-01-19 14:30:00,125.06,125.29,124.91,125.16,27111.0,121.9971,122.2215,121.8508,122.0947,27111.0
2022-01-19 15:00:00,125.13,125.17,124.87,125.03,32475.0,122.0654,122.1044,121.8118,121.9678,32475.0
2022-01-19 15:30:00,124.96,124.97,124.44,124.54,181051.0,121.8996,121.9093,121.3923,121.4898,181051.0
2022-01-20 09:30:00,125.43,126.43,125.04,126.29,63003.0,122.358,123.3336,121.9776,123.197,63003.0
2022-01-20 10:00:00,126.28,126.35,125.76,125.83,20700.0,123.1872,123.2555,122.68,122.7483,20700.0
2022-01-20 10:30:00,125.78,126.11,125.73,125.82,13535.0,122.6995,123.0214,122.6507,122.7385,13535.0
2022-01-20 11:00:00,125.89,125.95,125.39,125.59,16343.0,122.8068,122.8653,122.319,122.5141,16343.0
2022-01-20 11:30:00,125.62,125.68,125.27,125.56,10672.0,122.5434,122.6019,122.202,122.4849,10672.0
2022-01-20 12:00:00,125.6,125.66,125.31,125.45,14208.0,122.5239,122.5824,122.241,122.3776,14208.0
2022-01-20 12:30:00,125.5,125.51,125.2,125.2,13201.0,122.4263,122.4361,122.1337,122.1337,13201.0
2022-01-20 13:00:00,125.2,125.2,124.81,125.0,10238.0,122.1337,122.1337,121.7532,121.9386,10238.0
2022-01-20 13:30:00,125.05,125.14,124.77,124.77,12342.0,121.9874,122.0751,121.7142,121.7142,12342.0
2022-01-20 14:00:00,124.75,125.13,124.69,124.72,13295.0,121.6947,122.0654,121.6362,121.6654,13295.0
2022-01-20 14:30:00,124.72,124.72,124.42,124.48,10394.0,121.6654,121.6654,121.3728,121.4313,10394.0
2022-01-20 15:00:00,124.45,124.54,123.82,123.93,29509.0,121.402,121.4898,120.7875,120.8948,29509.0
2022-01-20 15:30:00,123.88,123.89,122.97,123.07,121264.0,120.846,120.8558,119.9583,120.0558,121264.0
2022-01-21 09:30:00,122.94,123.58,122.01,123.53,88632.0,119.929,120.5534,119.0218,120.5046,88632.0
2022-01-21 10:00:00,123.54,124.3,123.02,124.12,52078.0,120.5143,121.2557,120.0071,121.0801,52078.0
2022-01-21 10:30:00,124.04,124.96,123.99,124.87,79656.0,121.0021,121.8996,120.9533,121.8118,79656.0
2022-01-21 11:00:00,124.92,125.09,124.59,124.9,36108.0,121.8605,122.0264,121.5386,121.841,36108.0
2022-01-21 11:30:00,124.92,124.92,124.35,124.74,41049.0,121.8605,121.8605,121.3045,121.6849,41049.0
2022-01-21 12:00:00,124.73,124.84,124.49,124.84,36976.0,121.6752,121.7825,121.4411,121.7825,36976.0
2022-01-21 12:30:00,124.79,124.89,124.21,124.33,27517.0,121.7337,121.8313,121.1679,121.285,27517.0
2022-01-21 13:00:00,124.34,124.74,124.02,124.18,25489.0,121.2947,121.6849,120.9826,121.1387,25489.0
2022-01-21 13:30:00,124.21,124.53,124.03,124.1,23422.0,121.1679,121.4801,120.9923,121.0606,23422.0
2022-01-21 14:00:00,124.11,124.45,123.7,123.76,27994.0,121.0704,121.402,120.6704,120.7289,27994.0
2022-01-21 14:30:00,123.75,124.0,123.33,123.37,59406.0,120.7192,120.9631,120.3095,120.3485,59406.0
2022-01-21 15:00:00,123.36,123.56,122.87,123.04,128136.0,120.3387,120.5338,119.8607,120.0266,128136.0
2022-01-21 15:30:00,123.04,123.44,122.66,122.69,339215.0,120.0266,120.4168,119.6559,119.6852,339215.0
2022-01-24 09:30:00,121.53,121.99,120.55,121.51,89075.0,118.5536,119.0023,117.5976,118.5341,89075.0
2022-01-24 10:00:00,121.49,121.63,120.86,121.33,78968.0,118.5145,118.6511,117.9,118.3585,78968.0
2022-01-24 10:30:00,121.38,121.72,120.49,120.97,89854.0,118.4072,118.7389,117.539,118.0073,89854.0
2022-01-24 11:00:00,120.96,121.06,120.46,120.93,60022.0,117.9975,118.0951,117.5098,117.9683,60022.0
2022-01-24 11:30:00,120.97,121.06,119.44,120.18,55325.0,118.0073,118.0951,116.5147,117.2366,55325.0
2022-01-24 12:00:00,120.14,120.27,119.56,119.95,41867.0,117.1976,117.3244,116.6318,117.0123,41867.0
2022-01-24 12:30:00,119.95,120.71,119.74,120.5,41383.0,117.0123,117.7536,116.8074,117.5488,41383.0
2022-01-24 13:00:00,120.54,121.3,120.46,121.0,82123.0,117.5878,118.3292,117.5098,118.0365,82123.0
2022-01-24 13:30:00,120.99,121.8,120.93,121.72,105322.0,118.0268,118.817,117.9683,118.7389,105322.0
2022-01-24 14:00:00,121.77,122.1,120.77,120.84,68211.0,118.7877,119.1096,117.8122,117.8805,68211.0
2022-01-24 14:30:00,120.81,121.56,120.66,121.5,63945.0,117.8512,118.5828,117.7049,118.5243,63945.0
2022-01-24 15:00:00,121.49,122.24,121.49,122.19,68574.0,118.5145,119.2462,118.5145,119.1974,68574.0
2022-01-24 15:30:00,122.12,123.71,122.02,123.3,200852.0,119.1291,120.6802,119.0316,120.2802,200852.0
2022-01-25 09:30:00,122.59,123.33,121.71,121.99,216219.0,119.5876,120.3095,118.7292,119.0023,216219.0
2022-01-25 10:00:00,121.95,122.4,121.62,122.35,100272.0,118.9633,119.4023,118.6414,119.3535,100272.0
2022-01-25 10:30:00,122.37,122.5,121.73,121.96,89873.0,119.373,119.4998,118.7487,118.973,89873.0
2022-01-25 11:00:00,121.9,122.05,121.24,121.61,103415.0,118.9145,119.0608,118.2707,118.6316,103415.0
2022-01-25 11:30:00,121.57,121.58,120.6,120.65,78593.0,118.5926,118.6023,117.6463,117.6951,78593.0
2022-01-25 12:00:00,120.5,121.5,120.47,121.41,46609.0,117.5488,118.5243,117.5195,118.4365,46609.0
2022-01-25 12:30:00,121.42,121.42,121.0,121.2,42181.0,118.4463,118.4463,118.0365,118.2316,42181.0
2022-01-25 13:00:00,121.23,121.56,120.88,121.55,47122.0,118.2609,118.5828,117.9195,118.5731,47122.0
2022-01-25 13:30:00,121.5,122.03,121.46,122.03,30466.0,118.5243,119.0413,118.4853,119.0413,30466.0
2022-01-25 14:00:00,122.0,122.24,121.92,122.09,47092.0,119.0121,119.2462,118.934,119.0998,47092.0
2022-01-25 14:30:00,122.19,122.94,121.93,122.91,32243.0,119.1974,119.929,118.9438,119.8998,32243.0
2022-01-25 15:00:00,122.92,122.94,122.07,122.1,58196.0,119.9095,119.929,119.0803,119.1096,58196.0
2022-01-25 15:30:00,122.1,122.35,121.4,121.89,167417.0,119.1096,119.3535,118.4267,118.9047,167417.0
2022-01-26 09:30:00,122.74,123.34,122.02,123.34,38216.0,119.7339,120.3192,119.0316,120.3192,38216.0
2022-01-26 10:00:00,123.34,123.78,122.76,122.76,56621.0,120.3192,120.7485,119.7534,119.7534,56621.0
2022-01-26 10:30:00,122.76,123.6,122.75,123.57,55676.0,119.7534,120.5729,119.7437,120.5436,55676.0
2022-01-26 11:00:00,123.6,124.11,123.5,124.03,37738.0,120.5729,121.0704,120.4753,120.9923,37738.0
2022-01-26 11:30:00,124.1,124.33,123.95,124.23,52047.0,121.0606,121.285,120.9143,121.1874,52047.0
2022-01-26 12:00:00,124.25,124.33,123.96,124.25,32390.0,121.2069,121.285,120.924,121.2069,32390.0
2022-01-26 12:30:00,124.29,124.41,124.21,124.27,33437.0,121.246,121.363,121.1679,121.2265,33437.0
2022-01-26 13:00:00,124.27,124.36,124.02,124.23,44452.0,121.2265,121.3143,120.9826,121.1874,44452.0
2022-01-26 13:30:00,124.23,124.28,123.86,124.04,37758.0,121.1874,121.2362,120.8265,121.0021,37758.0
2022-01-26 14:00:00,124.04,124.64,123.67,124.03,65158.0,121.0021,121.5874,120.6412,120.9923,65158.0
2022-01-26 14:30:00,124.1,124.29,122.85,123.59,126642.0,121.0606,121.246,119.8412,120.5631,126642.0
2022-01-26 15:00:00,123.58,123.59,122.0,122.79,134333.0,120.5534,120.5631,119.0121,119.7827,134333.0
2022-01-26 15:30:00,122.77,122.92,121.93,122.64,263604.0,119.7632,119.9095,118.9438,119.6364,263604.0
2022-01-27 09:30:00,122.91,124.11,122.91,123.72,86886.0,119.8998,121.0704,119.8998,120.6899,86886.0
2022-01-27 10:00:00,123.8,123.8,123.0,123.0,53346.0,120.768,120.768,119.9876,119.9876,53346.0
2022-01-27 10:30:00,123.01,123.23,122.57,123.21,45095.0,119.9973,120.2119,119.5681,120.1924,45095.0
2022-01-27 11:00:00,123.23,123.48,122.6,122.65,39681.0,120.2119,120.4558,119.5974,119.6461,39681.0
2022-01-27 11:30:00,122.67,122.84,122.45,122.73,36082.0,119.6656,119.8315,119.451,119.7242,36082.0
2022-01-27 12:00:00,122.71,122.82,121.99,122.25,45181.0,119.7047,119.812,119.0023,119.2559,45181.0
2022-01-27 12:30:00,122.27,122.3,121.79,122.2,61546.0,119.2754,119.3047,118.8072,119.2072,61546.0
2022-01-27 13:00:00,122.18,122.32,121.5,121.56,50922.0,119.1876,119.3242,118.5243,118.5828,50922.0
2022-01-27 13:30:00,121.58,122.0,121.34,121.99,67974.0,118.6023,119.0121,118.3682,119.0023,67974.0
2022-01-27 14:00:00,121.99,122.41,121.59,121.8,39315.0,119.0023,119.412,118.6121,118.817,39315.0
2022-01-27 14:30:00,121.8,122.21,121.42,121.59,48615.0,118.817,119.2169,118.4463,118.6121,48615.0
2022-01-27 15:00:00,121.61,121.96,121.26,121.66,60714.0,118.6316,118.973,118.2902,118.6804,60714.0
2022-01-27 15:30:00,121.67,122.09,121.31,121.5,223974.0,118.6901,119.0998,118.339,118.5243,223974.0
2022-01-28 09:30:00,121.37,121.89,120.94,121.4,116054.0,118.3975,118.9047,117.978,118.4267,116054.0
2022-01-28 10:00:00,121.44,122.12,121.37,121.87,99962.0,118.4658,119.1291,118.3975,118.8852,99962.0
2022-01-28 10:30:00,121.87,122.13,121.18,122.11,96772.0,118.8852,119.1389,118.2121,119.1194,96772.0
2022-01-28 11:00:00,122.12,122.17,121.65,122.07,30051.0,119.1291,119.1779,118.6706,119.0803,30051.0
2022-01-28 11:30:00,122.12,122.43,121.96,122.4,59216.0,119.1291,119.4315,118.973,119.4023,59216.0
2022-01-28 12:00:00,122.46,122.62,122.07,122.14,29555.0,119.4608,119.6169,119.0803,119.1486,29555.0
2022-01-28 12:30:00,122.15,122.19,121.73,122.02,31656.0,119.1584,119.1974,118.7487,119.0316,31656.0
2022-01-28 13:00:00,122.0,122.31,121.99,122.11,40036.0,119.0121,119.3145,119.0023,119.1194,40036.0
2022-01-28 13:30:00,122.15,122.73,122.1,122.6,43599.0,119.1584,119.7242,119.1096,119.5974,43599.0
2022-01-28 14:00:00,122.6,122.78,121.91,121.93,49692.0,119.5974,119.7729,118.9243,118.9438,49692.0
2022-01-28 14:30:00,121.93,122.94,121.84,122.92,44908.0,118.9438,119.929,118.856,119.9095,44908.0
2022-01-28 15:00:00,122.96,123.16,122.73,122.77,71448.0,119.9485,120.1436,119.7242,119.7632,71448.0
2022-01-28 15:30:00,122.74,123.6,122.57,123.53,313899.0,119.7339,120.5729,119.5681,120.5046,313899.0
2022-01-31 09:30:00,123.29,124.13,122.92,124.06,103630.0,120.2705,121.0899,119.9095,121.0216,103630.0
2022-01-31 10:00:00,124.06,124.4,123.79,124.25,55670.0,121.0216,121.3533,120.7582,121.2069,55670.0
2022-01-31 10:30:00,124.2,124.26,123.66,123.79,63859.0,121.1582,121.2167,120.6314,120.7582,63859.0
2022-01-31 11:00:00,123.79,123.85,123.48,123.72,47140.0,120.7582,120.8167,120.4558,120.6899,47140.0
2022-01-31 11:30:00,123.74,124.54,123.65,124.53,38667.0,120.7094,121.4898,120.6216,121.4801,38667.0
2022-01-31 12:00:00,124.52,124.55,124.24,124.27,35485.0,121.4703,121.4996,121.1972,121.2265,35485.0
2022-01-31 12:30:00,124.27,124.54,124.27,124.3,31716.0,121.2265,121.4898,121.2265,121.2557,31716.0
2022-01-31 13:00:00,124.3,124.46,124.03,124.41,39726.0,121.2557,121.4118,120.9923,121.363,39726.0
2022-01-31 13:30:00,124.44,124.59,124.39,124.48,25794.0,121.3923,121.5386,121.3435,121.4313,25794.0
2022-01-31 14:00:00,124.48,124.61,124.45,124.52,35805.0,121.4313,121.5581,121.402,121.4703,35805.0
2022-01-31 14:30:00,124.49,124.53,124.39,124.47,27129.0,121.4411,121.4801,121.3435,121.4216,27129.0
2022-01-31 15:00:00,124.48,124.49,123.97,124.28,44606.0,121.4313,121.4411,120.9338,121.2362,44606.0
2022-01-31 15:30:00,124.27,124.88,124.15,124.68,194697.0,121.2265,121.8215,121.1094,121.6264,194697.0
2022-02-01 09:30:00,124.48,125.65,124.48,124.67,83130.0,121.4313,122.5727,121.4313,121.6167,83130.0
2022-02-01 10:00:00,124.66,124.67,123.68,123.7,49216.0,121.6069,121.6167,120.6509,120.6704,49216.0
2022-02-01 10:30:00,123.68,124.1,123.12,124.1,45095.0,120.6509,121.0606,120.1046,121.0606,45095.0
2022-02-01 11:00:00,124.18,124.29,123.77,123.99,23780.0,121.1387,121.246,120.7387,120.9533,23780.0
2022-02-01 11:30:00,123.94,124.07,123.67,124.02,29400.0,120.9045,121.0314,120.6412,120.9826,29400.0
2022-02-01 12:00:00,123.99,124.06,123.61,123.89,27655.0,120.9533,121.0216,120.5826,120.8558,27655.0
2022-02-01 12:30:00,123.84,123.91,123.55,123.82,33509.0,120.807,120.8753,120.5241,120.7875,33509.0
2022-02-01 13:00:00,123.85,123.89,123.46,123.86,30515.0,120.8167,120.8558,120.4363,120.8265,30515.0
2022-02-01 13:30:00,123.86,124.23,123.84,124.2,35047.0,120.8265,121.1874,120.807,121.1582,35047.0
2022-02-01 14:00:00,124.2,124.3,124.04,124.2,34078.0,121.1582,121.2557,121.0021,121.1582,34078.0
2022-02-01 14:30:00,124.23,124.43,124.14,124.33,52337.0,121.1874,121.3825,121.0996,121.285,52337.0
2022-02-01 15:00:00,124.33,124.81,124.33,124.77,40355.0,121.285,121.7532,121.285,121.7142,40355.0
2022-02-01 15:30:00,124.8,125.16,124.67,124.79,144287.0,121.7435,122.0947,121.6167,121.7337,144287.0
2022-02-02 09:30:00,124.39,124.89,123.98,124.29,152247.0,121.3435,121.8313,120.9436,121.246,152247.0
2022-02-02 10:00:00,124.32,124.79,124.14,124.27,164988.0,121.2752,121.7337,121.0996,121.2265,164988.0
2022-02-02 10:30:00,124.25,124.7,124.09,124.44,132102.0,121.2069,121.6459,121.0509,121.3923,132102.0
2022-02-02 11:00:00,124.41,125.24,124.36,125.17,76142.0,121.363,122.1727,121.3143,122.1044,76142.0
2022-02-02 11:30:00,125.12,125.3,124.99,125.09,47178.0,122.0556,122.2312,121.9288,122.0264,47178.0
2022-02-02 12:00:00,125.09,125.34,124.97,125.21,43606.0,122.0264,122.2703,121.9093,122.1434,43606.0
2022-02-02 12:30:00,125.21,125.78,125.19,125.65,51646.0,122.1434,122.6995,122.1239,122.5727,51646.0
2022-02-02 13:00:00,125.63,125.89,125.58,125.84,33359.0,122.5531,122.8068,122.5044,122.758,33359.0
2022-02-02 13:30:00,125.82,125.98,125.69,125.88,32879.0,122.7385,122.8946,122.6117,122.797,32879.0
2022-02-02 14:00:00,125.88,126.04,125.76,126.03,62931.0,122.797,122.9531,122.68,122.9434,62931.0
2022-02-02 14:30:00,126.06,126.46,126.01,126.38,37181.0,122.9726,123.3628,122.9238,123.2848,37181.0
2022-02-02 15:00:00,126.39,126.44,126.12,126.22,56659.0,123.2945,123.3433,123.0311,123.1287,56659.0
2022-02-02 15:30:00,126.23,126.41,126.01,126.01,182043.0,123.1385,123.314,122.9238,122.9238,182043.0
2022-02-03 09:30:00,125.42,125.64,124.83,125.02,46242.0,122.3483,122.5629,121.7727,121.9581,46242.0
2022-02-03 10:00:00,125.01,125.33,124.96,125.13,27759.0,121.9483,122.2605,121.8996,122.0654,27759.0
2022-02-03 10:30:00,125.16,125.41,124.81,125.06,37888.0,122.0947,122.3385,121.7532,121.9971,37888.0
2022-02-03 11:00:00,125.06,125.15,124.76,124.76,22886.0,121.9971,122.0849,121.7045,121.7045,22886.0
2022-02-03 11:30:00,124.7,124.81,124.53,124.59,37351.0,121.6459,121.7532,121.4801,121.5386,37351.0
2022-02-03 12:00:00,124.61,124.87,124.44,124.77,30941.0,121.5581,121.8118,121.3923,121.7142,30941.0
2022-02-03 12:30:00,124.79,124.79,124.49,124.66,30159.0,121.7337,121.7337,121.4411,121.6069,30159.0
2022-02-03 13:00:00,124.66,124.67,124.47,124.61,26580.0,121.6069,121.6167,121.4216,121.5581,26580.0
2022-02-03 13:30:00,124.6,124.94,124.6,124.61,26387.0,121.5484,121.88,121.5484,121.5581,26387.0
2022-02-03 14:00:00,124.65,124.7,124.39,124.42,30130.0,121.5971,121.6459,121.3435,121.3728,30130.0
2022-02-03 14:30:00,124.42,124.42,123.91,123.94,51679.0,121.3728,121.3728,120.8753,120.9045,51679.0
2022-02-03 15:00:00,123.95,124.18,123.66,124.18,59318.0,120.9143,121.1387,120.6314,121.1387,59318.0
2022-02-03 15:30:00,124.17,124.21,123.49,123.73,265933.0,121.1289,121.1679,120.4656,120.6997,265933.0
2022-02-04 09:30:00,123.3,123.99,123.22,123.22,40706.0,120.2802,120.9533,120.2022,120.2022,40706.0
2022-02-04 10:00:00,123.21,123.62,123.07,123.07,28410.0,120.1924,120.5924,120.0558,120.0558,28410.0
2022-02-04 10:30:00,123.04,123.25,122.47,122.66,37568.0,120.0266,120.2314,119.4705,119.6559,37568.0
2022-02-04 11:00:00,122.62,123.35,122.59,123.29,27398.0,119.6169,120.329,119.5876,120.2705,27398.0
2022-02-04 11:30:00,123.28,123.5,123.26,123.39,13896.0,120.2607,120.4753,120.2412,120.368,13896.0
2022-02-04 12:00:00,123.38,123.38,123.18,123.29,19677.0,120.3583,120.3583,120.1632,120.2705,19677.0
2022-02-04 12:30:00,123.34,123.5,123.19,123.43,21184.0,120.3192,120.4753,120.1729,120.407,21184.0
2022-02-04 13:00:00,123.44,123.7,123.42,123.52,41806.0,120.4168,120.6704,120.3973,120.4948,41806.0
2022-02-04 13:30:00,123.53,123.67,123.49,123.5,37788.0,120.5046,120.6412,120.4656,120.4753,37788.0
2022-02-04 14:00:00,123.56,123.56,123.27,123.4,24536.0,120.5338,120.5338,120.2509,120.3778,24536.0
2022-02-04 14:30:00,123.38,123.87,123.38,123.7,34448.0,120.3583,120.8363,120.3583,120.6704,34448.0
2022-02-04 15:00:00,123.72,123.97,123.68,123.78,40379.0,120.6899,120.9338,120.6509,120.7485,40379.0
2022-02-04 15:30:00,123.8,123.84,122.9,123.01,115220.0,120.768,120.807,119.89,119.9973,115220.0
2022-02-07 09:30:00,122.65,123.73,122.62,122.93,50863.0,119.6461,120.6997,119.6169,119.9193,50863.0
2022-02-07 10:00:00,122.94,123.11,122.81,122.95,27383.0,119.929,120.0949,119.8022,119.9388,27383.0
2022-02-07 10:30:00,122.98,123.36,122.97,123.11,20919.0,119.9681,120.3387,119.9583,120.0949,20919.0
2022-02-07 11:00:00,123.11,123.23,122.86,123.23,21716.0,120.0949,120.2119,119.851,120.2119,21716.0
2022-02-07 11:30:00,123.18,123.22,122.8,123.03,15432.0,120.1632,120.2022,119.7925,120.0168,15432.0
2022-02-07 12:00:00,123.02,123.02,122.71,122.72,22445.0,120.0071,120.0071,119.7047,119.7144,22445.0
2022-02-07 12:30:00,122.7,122.78,122.4,122.65,33413.0,119.6949,119.7729,119.4023,119.6461,33413.0
2022-02-07 13:00:00,122.64,123.05,122.61,123.01,29571.0,119.6364,120.0363,119.6071,119.9973,29571.0
2022-02-07 13:30:00,123.06,123.06,122.91,123.01,29238.0,120.0461,120.0461,119.8998,119.9973,29238.0
2022-02-07 14:00:00,123.01,123.14,122.92,123.12,28064.0,119.9973,120.1241,119.9095,120.1046,28064.0
2022-02-07 14:30:00,123.13,123.18,122.93,122.98,46678.0,120.1144,120.1632,119.9193,119.9681,46678.0
2022-02-07 15:00:00,122.98,123.06,122.61,122.68,52053.0,119.9681,120.0461,119.6071,119.6754,52053.0
2022-02-07 15:30:00,122.68,122.71,122.04,122.23,180541.0,119.6754,119.7047,119.0511,119.2364,180541.0
2022-02-08 09:30:00,121.98,122.68,121.76,122.28,87117.0,118.9925,119.6754,118.7779,119.2852,87117.0
2022-02-08 10:00:00,122.32,122.67,121.96,122.06,45174.0,119.3242,119.6656,118.973,119.0706,45174.0
2022-02-08 10:30:00,122.03,122.3,121.95,122.06,56234.0,119.0413,119.3047,118.9633,119.0706,56234.0
2022-02-08 11:00:00,122.05,122.51,122.0,122.25,64887.0,119.0608,119.5096,119.0121,119.2559,64887.0
2022-02-08 11:30:00,122.26,122.55,122.22,122.35,105547.0,119.2657,119.5486,119.2267,119.3535,105547.0
2022-02-08 12:00:00,122.37,122.47,122.2,122.25,38648.0,119.373,119.4705,119.2072,119.2559,38648.0
2022-02-08 12:30:00,122.26,122.54,122.23,122.28,89689.0,119.2657,119.5388,119.2364,119.2852,89689.0
2022-02-08 13:00:00,122.3,122.4,122.08,122.2,32477.0,119.3047,119.4023,119.0901,119.2072,32477.0
2022-02-08 13:30:00,122.2,122.39,122.2,122.36,23451.0,119.2072,119.3925,119.2072,119.3632,23451.0
2022-02-08 14:00:00,122.35,122.48,122.15,122.23,40077.0,119.3535,119.4803,119.1584,119.2364,40077.0
2022-02-08 14:30:00,122.22,122.24,122.02,122.08,51882.0,119.2267,119.2462,119.0316,119.0901,51882.0
2022-02-08 15:00:00,122.08,122.37,121.96,122.21,133486.0,119.0901,119.373,118.973,119.2169,133486.0
2022-02-08 15:30:00,122.2,122.28,121.84,121.9,276747.0,119.2072,119.2852,118.856,118.9145,276747.0
2022-02-09 09:30:00,122.94,124.84,122.94,124.09,80187.0,119.929,121.7825,119.929,121.0509,80187.0
2022-02-09 10:00:00,124.06,124.31,123.8,123.96,31473.0,121.0216,121.2655,120.768,120.924,31473.0
2022-02-09 10:30:00,123.93,124.18,123.77,124.02,29923.0,120.8948,121.1387,120.7387,120.9826,29923.0
2022-02-09 11:00:00,124.05,124.22,123.75,123.88,44151.0,121.0118,121.1777,120.7192,120.846,44151.0
2022-02-09 11:30:00,123.88,123.97,123.68,123.81,37223.0,120.846,120.9338,120.6509,120.7777,37223.0
2022-02-09 12:00:00,123.87,123.94,123.79,123.84,34577.0,120.8363,120.9045,120.7582,120.807,34577.0
2022-02-09 12:30:00,123.8,124.11,123.64,124.07,49245.0,120.768,121.0704,120.6119,121.0314,49245.0
2022-02-09 13:00:00,124.11,124.22,124.05,124.14,16029.0,121.0704,121.1777,121.0118,121.0996,16029.0
2022-02-09 13:30:00,124.16,124.19,123.99,124.03,16262.0,121.1192,121.1484,120.9533,120.9923,16262.0
2022-02-09 14:00:00,124.03,124.29,124.03,124.21,88626.0,120.9923,121.246,120.9923,121.1679,88626.0
2022-02-09 14:30:00,124.24,124.25,124.06,124.06,19897.0,121.1972,121.2069,121.0216,121.0216,19897.0
2022-02-09 15:00:00,124.05,124.05,123.74,124.04,30758.0,121.0118,121.0118,120.7094,121.0021,30758.0
2022-02-09 15:30:00,124.03,124.1,123.83,124.0,134279.0,120.9923,121.0606,120.7972,120.9631,134279.0
2022-02-10 09:30:00,122.29,123.03,121.93,122.89,72937.0,119.2949,120.0168,118.9438,119.8803,72937.0
2022-02-10 10:00:00,123.02,124.04,122.95,123.89,88273.0,120.0071,121.0021,119.9388,120.8558,88273.0
2022-02-10 10:30:00,123.8,124.36,123.72,123.8,36207.0,120.768,121.3143,120.6899,120.768,36207.0
2022-02-10 11:00:00,123.78,123.89,123.61,123.75,37802.0,120.7485,120.8558,120.5826,120.7192,37802.0
2022-02-10 11:30:00,123.7,124.14,123.64,124.13,34054.0,120.6704,121.0996,120.6119,121.0899,34054.0
2022-02-10 12:00:00,124.1,124.2,123.94,124.02,30491.0,121.0606,121.1582,120.9045,120.9826,30491.0
2022-02-10 12:30:00,124.01,124.07,123.12,123.24,18120.0,120.9728,121.0314,120.1046,120.2217,18120.0
2022-02-10 13:00:00,123.24,123.44,123.07,123.09,24567.0,120.2217,120.4168,120.0558,120.0754,24567.0
2022-02-10 13:30:00,123.07,123.15,122.81,123.03,20109.0,120.0558,120.1339,119.8022,120.0168,20109.0
2022-02-10 14:00:00,123.04,123.05,122.43,122.67,19469.0,120.0266,120.0363,119.4315,119.6656,19469.0
2022-02-10 14:30:00,122.7,122.77,122.27,122.37,29901.0,119.6949,119.7632,119.2754,119.373,29901.0
2022-02-10 15:00:00,122.38,122.75,122.22,122.64,29610.0,119.3827,119.7437,119.2267,119.6364,29610.0
2022-02-10 15:30:00,122.63,122.63,121.97,122.33,146969.0,119.6266,119.6266,118.9828,119.334,146969.0
2022-02-11 09:30:00,122.55,122.9,122.08,122.08,34696.0,119.5486,119.89,119.0901,119.0901,34696.0
2022-02-11 10:00:00,122.14,122.6,122.13,122.34,27112.0,119.1486,119.5974,119.1389,119.3437,27112.0
2022-02-11 10:30:00,122.4,122.53,121.85,121.94,19751.0,119.4023,119.5291,118.8657,118.9535,19751.0
2022-02-11 11:00:00,121.95,122.14,121.67,121.95,29936.0,118.9633,119.1486,118.6901,118.9633,29936.0
2022-02-11 11:30:00,121.96,122.17,121.65,121.98,39065.0,118.973,119.1779,118.6706,118.9925,39065.0
2022-02-11 12:00:00,121.97,122.0,121.6,121.77,68408.0,118.9828,119.0121,118.6218,118.7877,68408.0
2022-02-11 12:30:00,121.74,121.87,121.63,121.65,27572.0,118.7584,118.8852,118.6511,118.6706,27572.0
2022-02-11 13:00:00,121.62,121.75,121.19,121.2,62975.0,118.6414,118.7682,118.2219,118.2316,62975.0
2022-02-11 13:30:00,121.08,121.08,120.03,120.07,40169.0,118.1146,118.1146,117.0903,117.1293,40169.0
2022-02-11 14:00:00,120.03,120.87,119.84,120.46,58887.0,117.0903,117.9097,116.905,117.5098,58887.0
2022-02-11 14:30:00,120.51,120.72,120.09,120.65,53324.0,117.5585,117.7634,117.1488,117.6951,53324.0
2022-02-11 15:00:00,120.67,121.18,120.38,120.68,107541.0,117.7146,118.2121,117.4317,117.7244,107541.0
2022-02-11 15:30:00,120.68,120.79,120.07,120.64,339041.0,117.7244,117.8317,117.1293,117.6854,339041.0
2022-02-14 09:30:00,120.22,120.62,119.95,120.21,70751.0,117.2756,117.6659,117.0123,117.2659,70751.0
2022-02-14 10:00:00,120.17,120.17,119.41,120.0,84339.0,117.2269,117.2269,116.4855,117.061,84339.0
2022-02-14 10:30:00,119.96,119.98,119.43,119.55,64318.0,117.022,117.0415,116.505,116.6221,64318.0
2022-02-14 11:00:00,119.57,119.65,119.34,119.57,116960.0,116.6416,116.7196,116.4172,116.6416,116960.0
2022-02-14 11:30:00,119.55,119.62,119.17,119.29,123843.0,116.6221,116.6903,116.2514,116.3684,123843.0
2022-02-14 12:00:00,119.26,119.27,118.98,119.16,50058.0,116.3392,116.3489,116.066,116.2416,50058.0
2022-02-14 12:30:00,119.15,119.51,119.12,119.47,46540.0,116.2319,116.583,116.2026,116.544,46540.0
2022-02-14 13:00:00,119.51,119.65,119.4,119.4,69763.0,116.583,116.7196,116.4757,116.4757,69763.0
2022-02-14 13:30:00,119.38,119.39,118.54,118.63,115404.0,116.4562,116.466,115.6368,115.7246,115404.0
2022-02-14 14:00:00,118.55,119.38,118.52,119.19,71689.0,115.6465,116.4562,115.6173,116.2709,71689.0
2022-02-14 14:30:00,119.15,119.54,119.0,119.32,93140.0,116.2319,116.6123,116.0855,116.3977,93140.0
2022-02-14 15:00:00,119.35,119.57,119.08,119.56,123837.0,116.427,116.6416,116.1636,116.6318,123837.0
2022-02-14 15:30:00,119.54,119.85,119.36,119.37,269479.0,116.6123,116.9147,116.4367,116.4465,269479.0
2022-02-15 09:30:00,120.45,120.79,119.59,119.68,101485.0,117.5,117.8317,116.6611,116.7489,101485.0
2022-02-15 10:00:00,119.68,119.86,119.09,119.49,128369.0,116.7489,116.9245,116.1733,116.5635,128369.0
2022-02-15 10:30:00,119.46,119.8,119.29,119.55,67919.0,116.5343,116.8659,116.3684,116.6221,67919.0
2022-02-15 11:00:00,119.56,119.67,119.22,119.29,53069.0,116.6318,116.7391,116.3001,116.3684,53069.0
2022-02-15 11:30:00,119.3,119.77,119.3,119.77,70800.0,116.3782,116.8367,116.3782,116.8367,70800.0
2022-02-15 12:00:00,119.78,119.82,119.34,119.43,20852.0,116.8464,116.8854,116.4172,116.505,20852.0
2022-02-15 12:30:00,119.41,119.42,119.21,119.26,82756.0,116.4855,116.4952,116.2904,116.3392,82756.0
2022-02-15 13:00:00,119.3,119.63,119.3,119.6,182599.0,116.3782,116.7001,116.3782,116.6708,182599.0
2022-02-15 13:30:00,119.59,119.7,119.41,119.42,81624.0,116.6611,116.7684,116.4855,116.4952,81624.0
2022-02-15 14:00:00,119.4,119.43,119.15,119.43,80404.0,116.4757,116.505,116.2319,116.505,80404.0
2022-02-15 14:30:00,119.43,119.75,119.38,119.7,65994.0,116.505,116.8172,116.4562,116.7684,65994.0
2022-02-15 15:00:00,119.7,119.82,119.56,119.63,37745.0,116.7684,116.8854,116.6318,116.7001,37745.0
2022-02-15 15:30:00,119.62,119.72,119.18,119.66,149659.0,116.6903,116.7879,116.2611,116.7294,149659.0
2022-02-16 09:30:00,119.19,119.81,118.52,118.6,61807.0,116.2709,116.8757,115.6173,115.6953,61807.0
2022-02-16 10:00:00,118.55,118.87,118.42,118.55,52768.0,115.6465,115.9587,115.5197,115.6465,52768.0
2022-02-16 10:30:00,118.58,118.76,118.33,118.48,50835.0,115.6758,115.8514,115.4319,115.5783,50835.0
2022-02-16 11:00:00,118.48,118.76,118.44,118.69,31709.0,115.5783,115.8514,115.5392,115.7831,31709.0
2022-02-16 11:30:00,118.67,118.74,118.25,118.41,51378.0,115.7636,115.8319,115.3539,115.51,51378.0
2022-02-16 12:00:00,118.42,118.9,118.3,118.76,64417.0,115.5197,115.988,115.4027,115.8514,64417.0
2022-02-16 12:30:00,118.75,118.82,118.43,118.78,27913.0,115.8416,115.9099,115.5295,115.8709,27913.0
2022-02-16 13:00:00,118.78,119.18,118.76,118.98,43395.0,115.8709,116.2611,115.8514,116.066,43395.0
2022-02-16 13:30:00,118.98,119.16,118.81,119.11,37553.0,116.066,116.2416,115.9002,116.1928,37553.0
2022-02-16 14:00:00,119.1,119.56,118.98,119.48,38020.0,116.1831,116.6318,116.066,116.5538,38020.0
2022-02-16 14:30:00,119.53,119.63,119.28,119.53,45633.0,116.6025,116.7001,116.3587,116.6025,45633.0
2022-02-16 15:00:00,119.55,119.92,119.51,119.92,45511.0,116.6221,116.983,116.583,116.983,45511.0
2022-02-16 15:30:00,119.88,120.17,119.52,119.52,160941.0,116.944,117.2269,116.5928,116.5928,160941.0
2022-02-17 09:30:00,119.25,122.97,118.75,120.79,295786.0,116.3294,119.9583,115.8416,117.8317,295786.0
2022-02-17 10:00:00,120.86,121.41,120.53,120.56,91968.0,117.9,118.4365,117.5781,117.6073,91968.0
2022-02-17 10:30:00,120.5,120.82,120.21,120.39,105653.0,117.5488,117.861,117.2659,117.4415,105653.0
2022-02-17 11:00:00,120.4,120.47,119.89,120.03,65141.0,117.4512,117.5195,116.9537,117.0903,65141.0
2022-02-17 11:30:00,120.01,120.58,119.92,120.3,75657.0,117.0708,117.6268,116.983,117.3537,75657.0
2022-02-17 12:00:00,120.31,120.59,120.13,120.43,69656.0,117.3634,117.6366,117.1879,117.4805,69656.0
2022-02-17 12:30:00,120.44,120.66,120.39,120.5,47052.0,117.4903,117.7049,117.4415,117.5488,47052.0
2022-02-17 13:00:00,120.51,120.55,120.28,120.33,36555.0,117.5585,117.5976,117.3342,117.383,36555.0
2022-02-17 13:30:00,120.25,120.5,120.23,120.33,54675.0,117.3049,117.5488,117.2854,117.383,54675.0
2022-02-17 14:00:00,120.23,120.71,120.21,120.66,78775.0,117.2854,117.7536,117.2659,117.7049,78775.0
2022-02-17 14:30:00,120.63,120.68,120.27,120.31,40226.0,117.6756,117.7244,117.3244,117.3634,40226.0
2022-02-17 15:00:00,120.3,120.61,120.18,120.5,88442.0,117.3537,117.6561,117.2366,117.5488,88442.0
2022-02-17 15:30:00,120.51,120.7,120.29,120.46,279650.0,117.5585,117.7439,117.3439,117.5098,279650.0
2022-02-18 09:30:00,120.5,121.88,120.45,121.35,105873.0,117.5488,118.895,117.5,118.378,105873.0
2022-02-18 10:00:00,121.3,121.57,120.93,120.98,92970.0,118.3292,118.5926,117.9683,118.017,92970.0
2022-02-18 10:30:00,120.98,121.0,120.55,120.79,172496.0,118.017,118.0365,117.5976,117.8317,172496.0
2022-02-18 11:00:00,120.69,120.82,120.43,120.55,96239.0,117.7341,117.861,117.4805,117.5976,96239.0
2022-02-18 11:30:00,120.55,120.58,120.28,120.39,84153.0,117.5976,117.6268,117.3342,117.4415,84153.0
2022-02-18 12:00:00,120.34,121.72,120.34,121.09,227094.0,117.3927,118.7389,117.3927,118.1243,227094.0
2022-02-18 12:30:00,121.08,121.91,120.88,121.56,184389.0,118.1146,118.9243,117.9195,118.5828,184389.0
2022-02-18 13:00:00,121.57,121.87,121.48,121.58,97850.0,118.5926,118.8852,118.5048,118.6023,97850.0
2022-02-18 13:30:00,121.49,122.02,121.49,121.92,91286.0,118.5145,119.0316,118.5145,118.934,91286.0
2022-02-18 14:00:00,121.97,122.21,121.73,122.16,69442.0,118.9828,119.2169,118.7487,119.1681,69442.0
2022-02-18 14:30:00,122.17,122.27,121.54,121.92,89288.0,119.1779,119.2754,118.5633,118.934,89288.0
2022-02-18 15:00:00,121.95,122.09,121.52,121.56,96754.0,118.9633,119.0998,118.5438,118.5828,96754.0
2022-02-18 15:30:00,121.56,121.68,120.82,121.0,343679.0,118.5828,118.6999,117.861,118.0365,343679.0
2022-02-22 09:30:00,120.65,121.48,120.47,121.13,72218.0,117.6951,118.5048,117.5195,118.1634,72218.0
2022-02-22 10:00:00,121.07,121.41,121.06,121.37,42078.0,118.1048,118.4365,118.0951,118.3975,42078.0
2022-02-22 10:30:00,121.36,121.37,120.56,120.81,68582.0,118.3877,118.3975,117.6073,117.8512,68582.0
2022-02-22 11:00:00,120.87,121.31,120.85,121.16,28801.0,117.9097,118.339,117.8902,118.1926,28801.0
2022-02-22 11:30:00,121.16,121.29,120.94,121.28,26761.0,118.1926,118.3194,117.978,118.3097,26761.0
2022-02-22 12:00:00,121.27,121.55,120.98,120.98,25851.0,118.2999,118.5731,118.017,118.017,25851.0
2022-02-22 12:30:00,120.85,121.04,120.77,120.91,68560.0,117.8902,118.0756,117.8122,117.9487,68560.0
2022-02-22 13:00:00,120.9,120.99,120.34,120.78,104774.0,117.939,118.0268,117.3927,117.8219,104774.0
2022-02-22 13:30:00,120.73,120.84,120.22,120.43,37945.0,117.7732,117.8805,117.2756,117.4805,37945.0
2022-02-22 14:00:00,120.44,120.86,120.14,120.78,105676.0,117.4903,117.9,117.1976,117.8219,105676.0
2022-02-22 14:30:00,120.75,121.43,120.65,121.12,58861.0,117.7927,118.456,117.6951,118.1536,58861.0
2022-02-22 15:00:00,121.14,121.54,121.07,121.29,67152.0,118.1731,118.5633,118.1048,118.3194,67152.0
2022-02-22 15:30:00,121.23,121.28,120.35,120.67,203067.0,118.2609,118.3097,117.4025,117.7146,203067.0
2022-02-23 09:30:00,121.15,121.5,120.61,120.61,48716.0,118.1829,118.5243,117.6561,117.6561,48716.0
2022-02-23 10:00:00,120.55,120.99,120.5,120.52,35752.0,117.5976,118.0268,117.5488,117.5683,35752.0
2022-02-23 10:30:00,120.5,120.69,120.17,120.27,39941.0,117.5488,117.7341,117.2269,117.3244,39941.0
2022-02-23 11:00:00,120.25,120.45,119.87,120.42,45550.0,117.3049,117.5,116.9342,117.4707,45550.0
2022-02-23 11:30:00,120.38,120.64,120.38,120.52,23545.0,117.4317,117.6854,117.4317,117.5683,23545.0
2022-02-23 12:00:00,120.41,120.92,120.39,120.84,23163.0,117.461,117.9585,117.4415,117.8805,23163.0
2022-02-23 12:30:00,120.86,120.89,120.4,120.58,33340.0,117.9,117.9292,117.4512,117.6268,33340.0
2022-02-23 13:00:00,120.58,120.58,120.0,120.21,33744.0,117.6268,117.6268,117.061,117.2659,33744.0
2022-02-23 13:30:00,120.19,120.48,120.04,120.27,75383.0,117.2464,117.5293,117.1001,117.3244,75383.0
2022-02-23 14:00:00,120.24,120.33,119.24,119.24,53570.0,117.2952,117.383,116.3196,116.3196,53570.0
2022-02-23 14:30:00,119.28,119.29,118.73,118.79,24956.0,116.3587,116.3684,115.8221,115.8807,24956.0
2022-02-23 15:00:00,118.79,119.1,118.35,119.06,139022.0,115.8807,116.1831,115.4514,116.1441,139022.0
2022-02-23 15:30:00,119.01,119.1,118.41,118.66,349165.0,116.0953,116.1831,115.51,115.7539,349165.0
2022-02-24 09:30:00,116.73,118.81,115.75,118.75,157587.0,113.8711,115.9002,112.9151,115.8416,157587.0
2022-02-24 10:00:00,118.74,119.58,118.13,119.31,186729.0,115.8319,116.6513,115.2368,116.3879,186729.0
2022-02-24 10:30:00,119.27,119.92,119.07,119.76,95391.0,116.3489,116.983,116.1538,116.8269,95391.0
2022-02-24 11:00:00,119.66,120.44,119.65,119.93,63360.0,116.7294,117.4903,116.7196,116.9927,63360.0
2022-02-24 11:30:00,119.97,120.28,119.77,119.93,61542.0,117.0318,117.3342,116.8367,116.9927,61542.0
2022-02-24 12:00:00,119.93,120.07,119.42,119.96,85828.0,116.9927,117.1293,116.4952,117.022,85828.0
2022-02-24 12:30:00,119.95,120.25,119.79,119.95,82359.0,117.0123,117.3049,116.8562,117.0123,82359.0
2022-02-24 13:00:00,119.98,120.25,119.81,119.88,44546.0,117.0415,117.3049,116.8757,116.944,44546.0
2022-02-24 13:30:00,119.92,120.57,119.84,120.28,44346.0,116.983,117.6171,116.905,117.3342,44346.0
2022-02-24 14:00:00,120.29,120.6,119.89,120.54,66805.0,117.3439,117.6463,116.9537,117.5878,66805.0
2022-02-24 14:30:00,120.53,121.28,120.53,121.14,72495.0,117.5781,118.3097,117.5781,118.1731,72495.0
2022-02-24 15:00:00,121.16,121.44,120.94,120.94,84342.0,118.1926,118.4658,117.978,117.978,84342.0
2022-02-24 15:30:00,120.98,121.89,120.94,121.5,240828.0,118.017,118.9047,117.978,118.5243,240828.0
2022-02-25 09:30:00,121.41,122.67,121.29,121.35,73729.0,118.4365,119.6656,118.3194,118.378,73729.0
2022-02-25 10:00:00,121.42,122.04,121.21,122.01,37144.0,118.4463,119.0511,118.2414,119.0218,37144.0
2022-02-25 10:30:00,122.04,122.58,121.69,122.38,26861.0,119.0511,119.5778,118.7096,119.3827,26861.0
2022-02-25 11:00:00,122.41,122.71,122.26,122.63,25077.0,119.412,119.7047,119.2657,119.6266,25077.0
2022-02-25 11:30:00,122.6,122.93,122.46,122.91,26916.0,119.5974,119.9193,119.4608,119.8998,26916.0
2022-02-25 12:00:00,122.93,123.27,122.64,123.26,37737.0,119.9193,120.2509,119.6364,120.2412,37737.0
2022-02-25 12:30:00,123.29,123.47,123.19,123.26,24391.0,120.2705,120.446,120.1729,120.2412,24391.0
2022-02-25 13:00:00,123.32,123.58,123.1,123.55,37048.0,120.2997,120.5534,120.0851,120.5241,37048.0
2022-02-25 13:30:00,123.55,123.68,123.22,123.5,31869.0,120.5241,120.6509,120.2022,120.4753,31869.0
2022-02-25 14:00:00,123.47,123.66,123.29,123.61,31921.0,120.446,120.6314,120.2705,120.5826,31921.0
2022-02-25 14:30:00,123.64,123.68,123.12,123.42,33767.0,120.6119,120.6509,120.1046,120.3973,33767.0
2022-02-25 15:00:00,123.43,123.63,123.22,123.5,41686.0,120.407,120.6021,120.2022,120.4753,41686.0
2022-02-25 15:30:00,123.52,124.14,123.4,124.01,227894.0,120.4948,121.0996,120.3778,120.9728,227894.0
2022-02-28 09:30:00,123.27,124.31,123.08,124.25,36499.0,120.2509,121.2655,120.0656,121.2069,36499.0
2022-02-28 10:00:00,124.25,124.28,123.04,123.12,56192.0,121.2069,121.2362,120.0266,120.1046,56192.0
2022-02-28 10:30:00,123.12,123.92,123.12,123.62,35349.0,120.1046,120.885,120.1046,120.5924,35349.0
2022-02-28 11:00:00,123.61,124.03,123.43,124.03,18423.0,120.5826,120.9923,120.407,120.9923,18423.0
2022-02-28 11:30:00,123.99,124.06,123.48,123.88,23619.0,120.9533,121.0216,120.4558,120.846,23619.0
2022-02-28 12:00:00,123.94,123.96,123.32,123.54,24100.0,120.9045,120.924,120.2997,120.5143,24100.0
2022-02-28 12:30:00,123.58,123.69,123.38,123.54,22297.0,120.5534,120.6607,120.3583,120.5143,22297.0
2022-02-28 13:00:00,123.54,123.99,123.51,123.67,21697.0,120.5143,120.9533,120.4851,120.6412,21697.0
2022-02-28 13:30:00,123.65,124.17,123.56,123.99,51066.0,120.6216,121.1289,120.5338,120.9533,51066.0
2022-02-28 14:00:00,123.96,123.96,122.83,122.86,32249.0,120.924,120.924,119.8217,119.851,32249.0
2022-02-28 14:30:00,122.89,123.2,122.78,123.12,36683.0,119.8803,120.1827,119.7729,120.1046,36683.0
2022-02-28 15:00:00,123.08,123.24,122.79,123.12,32118.0,120.0656,120.2217,119.7827,120.1046,32118.0
2022-02-28 15:30:00,123.07,123.62,122.66,123.47,129136.0,120.0558,120.5924,119.6559,120.446,129136.0
2022-03-01 09:30:00,123.68,125.49,123.48,124.36,108270.0,120.8715,122.6404,120.676,121.536,108270.0
2022-03-01 10:00:00,124.34,125.16,124.02,124.93,53371.0,121.5165,122.3179,121.2038,122.0931,53371.0
2022-03-01 10:30:00,124.96,125.08,124.22,124.8,54270.0,122.1224,122.2397,121.3992,121.966,54270.0
2022-03-01 11:00:00,124.8,125.67,124.8,125.53,60768.0,121.966,122.8163,121.966,122.6795,60768.0
2022-03-01 11:30:00,125.5,125.54,123.97,124.27,108506.0,122.6501,122.6892,121.1549,121.4481,108506.0
2022-03-01 12:00:00,124.19,124.99,123.91,124.86,127897.0,121.3699,122.1517,121.0963,122.0247,127897.0
2022-03-01 12:30:00,124.9,125.42,124.74,125.31,68728.0,122.0638,122.572,121.9074,122.4645,68728.0
2022-03-01 13:00:00,125.24,125.52,125.04,125.1,71059.0,122.3961,122.6697,122.2006,122.2592,71059.0
2022-03-01 13:30:00,125.1,125.47,124.99,125.29,32985.0,122.2592,122.6208,122.1517,122.4449,32985.0
2022-03-01 14:00:00,125.28,125.63,124.77,125.61,33691.0,122.4351,122.7772,121.9367,122.7576,33691.0
2022-03-01 14:30:00,125.64,125.95,125.33,125.44,63794.0,122.787,123.0899,122.484,122.5915,63794.0
2022-03-01 15:00:00,125.43,125.92,125.4,125.55,52514.0,122.5817,123.0606,122.5524,122.699,52514.0
2022-03-01 15:30:00,125.53,125.84,125.09,125.81,163355.0,122.6795,122.9824,122.2495,122.9531,163355.0
2022-03-02 09:30:00,126.08,126.64,125.48,126.5,79861.0,123.217,123.7643,122.6306,123.6274,79861.0
2022-03-02 10:00:00,126.49,127.56,126.33,127.56,51969.0,123.6177,124.6634,123.4613,124.6634,51969.0
2022-03-02 10:30:00,127.63,128.43,127.39,128.41,46883.0,124.7318,125.5136,124.4972,125.4941,46883.0
2022-03-02 11:00:00,128.35,128.8,128.15,128.61,71555.0,125.4354,125.8752,125.24,125.6895,71555.0
2022-03-02 11:30:00,128.65,128.92,128.32,128.54,49418.0,125.7286,125.9925,125.4061,125.6211,49418.0
2022-03-02 12:00:00,128.55,128.95,128.39,128.45,32074.0,125.6309,126.0218,125.4745,125.5332,32074.0
2022-03-02 12:30:00,128.44,128.54,128.12,128.19,21636.0,125.5234,125.6211,125.2107,125.2791,21636.0
2022-03-02 13:00:00,128.22,128.56,128.18,128.48,37916.0,125.3084,125.6407,125.2693,125.5625,37916.0
2022-03-02 13:30:00,128.47,128.67,128.47,128.49,31113.0,125.5527,125.7482,125.5527,125.5722,31113.0
2022-03-02 14:00:00,128.48,128.77,128.42,128.52,48205.0,125.5625,125.8459,125.5038,125.6016,48205.0
2022-03-02 14:30:00,128.54,128.59,128.34,128.49,34839.0,125.6211,125.67,125.4257,125.5722,34839.0
2022-03-02 15:00:00,128.47,128.89,128.4,128.8,47331.0,125.5527,125.9632,125.4843,125.8752,47331.0
2022-03-02 15:30:00,128.81,129.02,128.53,128.64,140152.0,125.885,126.0902,125.6113,125.7188,140152.0
2022-03-03 09:30:00,129.4,129.91,128.97,129.88,58817.0,126.4616,126.96,126.0413,126.9307,58817.0
2022-03-03 10:00:00,129.89,130.05,129.54,129.67,30332.0,126.9405,127.0968,126.5984,126.7255,30332.0
2022-03-03 10:30:00,129.71,129.84,129.56,129.56,65262.0,126.7645,126.8916,126.618,126.618,65262.0
2022-03-03 11:00:00,129.56,130.02,129.47,130.02,31357.0,126.618,127.0675,126.53,127.0675,31357.0
2022-03-03 11:30:00,130.05,130.1,129.63,129.88,31427.0,127.0968,127.1457,126.6864,126.9307,31427.0
2022-03-03 12:00:00,129.81,130.01,129.6,129.68,11975.0,126.8623,127.0577,126.657,126.7352,11975.0
2022-03-03 12:30:00,129.63,130.39,129.58,130.24,19063.0,126.6864,127.4291,126.6375,127.2825,19063.0
2022-03-03 13:00:00,130.16,130.6,130.16,130.56,19045.0,127.2043,127.6343,127.2043,127.5952,19045.0
2022-03-03 13:30:00,130.55,131.07,130.45,131.02,34398.0,127.5855,128.0937,127.4877,128.0448,34398.0
2022-03-03 14:00:00,130.99,131.31,130.87,131.16,38134.0,128.0155,128.3282,127.8982,128.1816,38134.0
2022-03-03 14:30:00,131.16,131.16,130.37,130.37,30962.0,128.1816,128.1816,127.4096,127.4096,30962.0
2022-03-03 15:00:00,130.37,130.67,129.99,130.64,53790.0,127.4096,127.7027,127.0382,127.6734,53790.0
2022-03-03 15:30:00,130.66,130.95,130.44,130.81,185172.0,127.693,127.9764,127.478,127.8396,185172.0
2022-03-04 09:30:00,130.02,130.79,129.88,130.79,72442.0,127.0675,127.82,126.9307,127.82,72442.0
2022-03-04 10:00:00,130.79,131.09,130.64,131.02,51645.0,127.82,128.1132,127.6734,128.0448,51645.0
2022-03-04 10:30:00,131.01,131.27,130.83,131.19,47607.0,128.035,128.2891,127.8591,128.2109,47607.0
2022-03-04 11:00:00,131.13,132.47,131.11,132.37,52123.0,128.1523,129.4619,128.1328,129.3641,52123.0
2022-03-04 11:30:00,132.34,133.12,132.27,132.62,97160.0,129.3348,130.0971,129.2664,129.6085,97160.0
2022-03-04 12:00:00,132.62,133.53,132.48,133.47,56663.0,129.6085,130.4978,129.4716,130.4392,56663.0
2022-03-04 12:30:00,133.43,134.09,133.41,133.95,66175.0,130.4001,131.0451,130.3805,130.9083,66175.0
2022-03-04 13:00:00,133.97,134.44,133.95,134.25,91795.0,130.9278,131.3871,130.9083,131.2015,91795.0
2022-03-04 13:30:00,134.25,134.38,134.09,134.26,85727.0,131.2015,131.3285,131.0451,131.2112,85727.0
2022-03-04 14:00:00,134.28,134.8,134.16,134.78,104027.0,131.2308,131.739,131.1135,131.7194,104027.0
2022-03-04 14:30:00,134.8,134.89,134.2,134.28,66908.0,131.739,131.8269,131.1526,131.2308,66908.0
2022-03-04 15:00:00,134.32,135.12,134.24,134.98,148922.0,131.2699,132.0517,131.1917,131.9149,148922.0
2022-03-04 15:30:00,134.97,135.04,134.47,134.86,270866.0,131.9051,131.9735,131.4165,131.7976,270866.0
2022-03-07 09:30:00,134.75,136.09,134.32,135.73,195284.0,131.6901,132.9997,131.2699,132.6478,195284.0
2022-03-07 10:00:00,135.68,135.82,134.92,135.26,85526.0,132.599,132.7358,131.8562,132.1885,85526.0
2022-03-07 10:30:00,135.24,135.64,134.75,134.82,79841.0,132.169,132.5599,131.6901,131.7585,79841.0
2022-03-07 11:00:00,134.78,134.92,133.83,133.85,52196.0,131.7194,131.8562,130.791,130.8105,52196.0
2022-03-07 11:30:00,133.87,133.91,133.45,133.68,76108.0,130.8301,130.8692,130.4196,130.6444,76108.0
2022-03-07 12:00:00,133.69,133.84,133.16,133.76,116068.0,130.6542,130.8008,130.1362,130.7226,116068.0
2022-03-07 12:30:00,133.73,135.04,133.28,134.68,328820.0,130.6933,131.9735,130.2535,131.6217,328820.0
2022-03-07 13:00:00,134.65,134.71,134.31,134.5,61889.0,131.5924,131.651,131.2601,131.4458,61889.0
2022-03-07 13:30:00,134.53,134.57,134.07,134.22,36572.0,131.4751,131.5142,131.0255,131.1721,36572.0
2022-03-07 14:00:00,134.19,134.35,133.89,133.95,39936.0,131.1428,131.2992,130.8496,130.9083,39936.0
2022-03-07 14:30:00,133.94,134.01,133.31,133.55,72465.0,130.8985,130.9669,130.2828,130.5173,72465.0
2022-03-07 15:00:00,133.57,134.32,133.54,133.84,116712.0,130.5369,131.2699,130.5076,130.8008,116712.0
2022-03-07 15:30:00,133.84,133.96,133.46,133.75,224927.0,130.8008,130.918,130.4294,130.7128,224927.0
2022-03-08 09:30:00,132.32,133.74,132.32,133.15,79308.0,129.3153,130.703,129.3153,130.1264,79308.0
2022-03-08 10:00:00,133.09,133.09,131.72,131.72,132338.0,130.0678,130.0678,128.7289,128.7289,132338.0
2022-03-08 10:30:00,131.76,132.56,131.53,132.27,61718.0,128.768,129.5498,128.5432,129.2664,61718.0
2022-03-08 11:00:00,132.26,132.27,131.13,131.29,70469.0,129.2566,129.2664,128.1523,128.3087,70469.0
2022-03-08 11:30:00,131.22,131.59,130.98,131.52,112739.0,128.2403,128.6019,128.0057,128.5334,112739.0
2022-03-08 12:00:00,131.52,132.61,131.37,132.48,43969.0,128.5334,129.5987,128.3869,129.4716,43969.0
2022-03-08 12:30:00,132.44,133.01,132.4,132.5,27046.0,129.4326,129.9896,129.3935,129.4912,27046.0
2022-03-08 13:00:00,132.51,132.58,131.12,131.19,70277.0,129.501,129.5694,128.1425,128.2109,70277.0
2022-03-08 13:30:00,131.15,131.15,129.79,130.04,63183.0,128.1718,128.1718,126.8427,127.0871,63183.0
2022-03-08 14:00:00,130.07,131.05,129.79,131.05,41811.0,127.1164,128.0741,126.8427,128.0741,41811.0
2022-03-08 14:30:00,131.01,131.46,130.63,130.98,73661.0,128.035,128.4748,127.6637,128.0057,73661.0
2022-03-08 15:00:00,130.96,131.21,129.7,129.71,69066.0,127.9862,128.2305,126.7548,126.7645,69066.0
2022-03-08 15:30:00,129.77,129.8,129.12,129.16,244438.0,126.8232,126.8525,126.1879,126.227,244438.0
2022-03-09 09:30:00,129.94,131.35,129.67,130.54,149748.0,126.9893,128.3673,126.7255,127.5757,149748.0
2022-03-09 10:00:00,130.58,131.1,130.55,130.82,46648.0,127.6148,128.123,127.5855,127.8493,46648.0
2022-03-09 10:30:00,130.92,131.57,130.47,131.41,75583.0,127.9471,128.5823,127.5073,128.4259,75583.0
2022-03-09 11:00:00,131.41,131.59,130.97,131.4,37625.0,128.4259,128.6019,127.9959,128.4162,37625.0
2022-03-09 11:30:00,131.44,132.14,131.44,131.87,33361.0,128.4553,129.1394,128.4553,128.8755,33361.0
2022-03-09 12:00:00,131.86,132.06,131.62,132.0,37865.0,128.8657,129.0612,128.6312,129.0025,37865.0
2022-03-09 12:30:00,132.02,132.54,132.0,132.45,22267.0,129.0221,129.5303,129.0025,129.4423,22267.0
2022-03-09 13:00:00,132.43,132.67,132.35,132.43,26001.0,129.4228,129.6573,129.3446,129.4228,26001.0
2022-03-09 13:30:00,132.42,132.51,131.99,132.12,35187.0,129.413,129.501,128.9928,129.1198,35187.0
2022-03-09 14:00:00,132.12,132.48,132.11,132.22,67615.0,129.1198,129.4716,129.11,129.2175,67615.0
2022-03-09 14:30:00,132.27,132.31,132.05,132.12,28616.0,129.2664,129.3055,129.0514,129.1198,28616.0
2022-03-09 15:00:00,132.09,132.83,132.04,132.77,34396.0,129.0905,129.8137,129.0416,129.7551,34396.0
2022-03-09 15:30:00,132.78,132.89,131.96,132.14,136794.0,129.7648,129.8723,128.9635,129.1394,136794.0
2022-03-10 09:30:00,131.12,132.57,131.12,132.42,86876.0,128.1425,129.5596,128.1425,129.413,86876.0
2022-03-10 10:00:00,132.45,132.88,132.17,132.22,26369.0,129.4423,129.8626,129.1687,129.2175,26369.0
2022-03-10 10:30:00,132.25,132.26,131.74,131.78,31287.0,129.2469,129.2566,128.7484,128.7875,31287.0
2022-03-10 11:00:00,131.78,132.12,131.64,131.71,27292.0,128.7875,129.1198,128.6507,128.7191,27292.0
2022-03-10 11:30:00,131.71,132.62,131.71,132.62,34038.0,128.7191,129.6085,128.7191,129.6085,34038.0
2022-03-10 12:00:00,132.58,133.03,132.57,132.99,39418.0,129.5694,130.0092,129.5596,129.9701,39418.0
2022-03-10 12:30:00,132.96,133.09,132.67,133.07,36565.0,129.9407,130.0678,129.6573,130.0482,36565.0
2022-03-10 13:00:00,133.03,133.43,132.97,133.43,24671.0,130.0092,130.4001,129.9505,130.4001,24671.0
2022-03-10 13:30:00,133.43,133.49,133.01,133.1,21270.0,130.4001,130.4587,129.9896,130.0776,21270.0
2022-03-10 14:00:00,133.11,133.37,133.03,133.34,21436.0,130.0873,130.3414,130.0092,130.3121,21436.0
2022-03-10 14:30:00,133.35,133.54,133.23,133.49,33462.0,130.3219,130.5076,130.2046,130.4587,33462.0
2022-03-10 15:00:00,133.48,133.52,132.91,133.09,32851.0,130.4489,130.488,129.8919,130.0678,32851.0
2022-03-10 15:30:00,133.11,133.73,133.07,133.72,127093.0,130.0873,130.6933,130.0482,130.6835,127093.0
2022-03-11 09:30:00,134.49,135.21,134.03,135.03,73896.0,131.436,132.1397,130.9864,131.9637,73896.0
2022-03-11 10:00:00,134.95,134.96,134.17,134.34,43233.0,131.8856,131.8953,131.1233,131.2894,43233.0
2022-03-11 10:30:00,134.36,134.94,134.11,134.82,87073.0,131.309,131.8758,131.0646,131.7585,87073.0
2022-03-11 11:00:00,134.7,135.01,134.48,134.84,38444.0,131.6412,131.9442,131.4262,131.7781,38444.0
2022-03-11 11:30:00,134.82,134.83,134.31,134.55,48742.0,131.7585,131.7683,131.2601,131.4946,48742.0
2022-03-11 12:00:00,134.58,134.6,134.19,134.4,64003.0,131.524,131.5435,131.1428,131.348,64003.0
2022-03-11 12:30:00,134.42,134.55,134.17,134.25,82726.0,131.3676,131.4946,131.1233,131.2015,82726.0
2022-03-11 13:00:00,134.23,134.5,134.15,134.42,50805.0,131.1819,131.4458,131.1037,131.3676,50805.0
2022-03-11 13:30:00,134.39,134.52,134.24,134.34,28939.0,131.3383,131.4653,131.1917,131.2894,28939.0
2022-03-11 14:00:00,134.3,134.55,134.24,134.54,22896.0,131.2503,131.4946,131.1917,131.4849,22896.0
2022-03-11 14:30:00,134.52,134.6,134.23,134.33,59383.0,131.4653,131.5435,131.1819,131.2796,59383.0
2022-03-11 15:00:00,134.29,134.43,134.26,134.3,63075.0,131.2405,131.3774,131.2112,131.2503,63075.0
2022-03-11 15:30:00,134.29,134.45,134.16,134.22,144968.0,131.2405,131.3969,131.1135,131.1721,144968.0
2022-03-14 09:30:00,134.89,135.17,133.84,134.36,74469.0,131.8269,132.1006,130.8008,131.309,74469.0
2022-03-14 10:00:00,134.3,134.84,133.83,134.83,91456.0,131.2503,131.7781,130.791,131.7683,91456.0
2022-03-14 10:30:00,134.81,135.19,134.21,135.19,38054.0,131.7487,132.1201,131.1624,132.1201,38054.0
2022-03-14 11:00:00,135.21,135.27,134.5,134.52,71299.0,132.1397,132.1983,131.4458,131.4653,71299.0
2022-03-14 11:30:00,134.52,134.87,134.52,134.77,20345.0,131.4653,131.8074,131.4653,131.7096,20345.0
2022-03-14 12:00:00,134.79,134.84,133.98,134.51,60725.0,131.7292,131.7781,130.9376,131.4555,60725.0
2022-03-14 12:30:00,134.57,134.82,134.34,134.35,65277.0,131.5142,131.7585,131.2894,131.2992,65277.0
2022-03-14 13:00:00,134.38,134.56,134.32,134.41,36329.0,131.3285,131.5044,131.2699,131.3578,36329.0
2022-03-14 13:30:00,134.45,134.5,134.04,134.3,161575.0,131.3969,131.4458,130.9962,131.2503,161575.0
2022-03-14 14:00:00,134.3,134.54,134.2,134.43,32347.0,131.2503,131.4849,131.1526,131.3774,32347.0
2022-03-14 14:30:00,134.44,134.95,134.41,134.87,34506.0,131.3871,131.8856,131.3578,131.8074,34506.0
2022-03-14 15:00:00,134.86,135.05,134.73,134.87,36451.0,131.7976,131.9833,131.6706,131.8074,36451.0
2022-03-14 15:30:00,134.86,135.06,134.56,134.64,275794.0,131.7976,131.9931,131.5044,131.5826,275794.0
2022-03-15 09:30:00,135.61,136.01,134.83,135.97,302605.0,132.5306,132.9215,131.7683,132.8824,302605.0
2022-03-15 10:00:00,135.95,136.75,135.6,135.65,82839.0,132.8628,133.6447,132.5208,132.5697,82839.0
2022-03-15 10:30:00,135.65,135.87,135.16,135.67,365326.0,132.5697,132.7847,132.0908,132.5892,365326.0
2022-03-15 11:00:00,135.65,136.82,135.47,136.78,56624.0,132.5697,133.7131,132.3937,133.674,56624.0
2022-03-15 11:30:00,136.78,136.85,136.17,136.24,53580.0,133.674,133.7424,133.0779,133.1463,53580.0
2022-03-15 12:00:00,136.19,136.19,135.54,135.75,20840.0,133.0974,133.0974,132.4622,132.6674,20840.0
2022-03-15 12:30:00,135.78,135.96,135.55,135.64,27697.0,132.6967,132.8726,132.4719,132.5599,27697.0
2022-03-15 13:00:00,135.65,135.66,135.2,135.23,92426.0,132.5697,132.5794,132.1299,132.1592,92426.0
2022-03-15 13:30:00,135.26,135.73,135.22,135.55,53964.0,132.1885,132.6478,132.1494,132.4719,53964.0
2022-03-15 14:00:00,135.55,135.63,135.27,135.33,35239.0,132.4719,132.5501,132.1983,132.2569,35239.0
2022-03-15 14:30:00,135.31,136.26,135.2,136.24,40922.0,132.2374,133.1658,132.1299,133.1463,40922.0
2022-03-15 15:00:00,136.23,136.34,135.92,135.92,87692.0,133.1365,133.244,132.8335,132.8335,87692.0
2022-03-15 15:30:00,135.92,136.07,135.72,135.96,180027.0,132.8335,132.9801,132.6381,132.8726,180027.0
2022-03-16 09:30:00,136.44,137.82,135.93,137.38,41513.0,133.3417,134.6904,132.8433,134.2604,41513.0
2022-03-16 10:00:00,137.37,137.37,136.36,136.72,30768.0,134.2506,134.2506,133.2635,133.6154,30768.0
2022-03-16 10:30:00,136.76,137.08,136.35,137.08,28775.0,133.6545,133.9672,133.2538,133.9672,28775.0
2022-03-16 11:00:00,137.05,137.25,136.51,136.77,66283.0,133.9379,134.1333,133.4101,133.6642,66283.0
2022-03-16 11:30:00,136.8,136.92,136.47,136.47,25394.0,133.6935,133.8108,133.371,133.371,25394.0
2022-03-16 12:00:00,136.45,137.49,136.44,137.38,39174.0,133.3515,134.3679,133.3417,134.2604,39174.0
2022-03-16 12:30:00,137.44,137.62,136.82,136.85,31182.0,134.319,134.4949,133.7131,133.7424,31182.0
2022-03-16 13:00:00,136.85,136.87,136.39,136.4,37462.0,133.7424,133.762,133.2929,133.3026,37462.0
2022-03-16 13:30:00,136.4,136.77,136.01,136.04,41821.0,133.3026,133.6642,132.9215,132.9508,41821.0
2022-03-16 14:00:00,135.97,135.97,134.36,134.46,56725.0,132.8824,132.8824,131.309,131.4067,56725.0
2022-03-16 14:30:00,134.41,134.78,134.18,134.43,120716.0,131.3578,131.7194,131.133,131.3774,120716.0
2022-03-16 15:00:00,134.44,134.75,133.96,134.75,79359.0,131.3871,131.6901,130.918,131.6901,79359.0
2022-03-16 15:30:00,134.75,135.65,134.69,135.65,205950.0,131.6901,132.5697,131.6315,132.5697,205950.0
2022-03-17 09:30:00,135.94,136.88,135.07,136.84,48620.0,132.8531,133.7717,132.0028,133.7326,48620.0
2022-03-17 10:00:00,136.84,137.5,136.84,137.18,30784.0,133.7326,134.3777,133.7326,134.0649,30784.0
2022-03-17 10:30:00,137.15,137.15,136.36,136.61,32716.0,134.0356,134.0356,133.2635,133.5079,32716.0
2022-03-17 11:00:00,136.57,136.73,136.28,136.42,44404.0,133.4688,133.6251,133.1854,133.3222,44404.0
2022-03-17 11:30:00,136.38,137.01,136.34,136.8,56752.0,133.2831,133.8988,133.244,133.6935,56752.0
2022-03-17 12:00:00,136.79,137.17,136.47,137.17,40985.0,133.6838,134.0551,133.371,134.0551,40985.0
2022-03-17 12:30:00,137.25,137.38,137.15,137.3,13632.0,134.1333,134.2604,134.0356,134.1822,13632.0
2022-03-17 13:00:00,137.29,137.5,137.25,137.5,10075.0,134.1724,134.3777,134.1333,134.3777,10075.0
2022-03-17 13:30:00,137.47,137.56,137.36,137.53,36624.0,134.3483,134.4363,134.2408,134.407,36624.0
2022-03-17 14:00:00,137.5,137.71,137.22,137.26,28185.0,134.3777,134.5829,134.104,134.1431,28185.0
2022-03-17 14:30:00,137.28,137.39,137.18,137.25,13622.0,134.1626,134.2701,134.0649,134.1333,13622.0
2022-03-17 15:00:00,137.25,137.29,137.05,137.25,20242.0,134.1333,134.1724,133.9379,134.1333,20242.0
2022-03-17 15:30:00,137.3,137.82,137.16,137.8,101444.0,134.1822,134.6904,134.0454,134.6708,101444.0
2022-03-18 09:30:00,136.87,137.71,135.99,135.99,85955.0,133.762,134.5829,132.9019,132.9019,85955.0
2022-03-18 10:00:00,135.99,136.52,135.71,136.38,31008.0,132.9019,133.4199,132.6283,133.2831,31008.0
2022-03-18 10:30:00,136.4,136.83,136.32,136.65,23958.0,133.3026,133.7229,133.2244,133.547,23958.0
2022-03-18 11:00:00,136.67,137.25,136.67,136.99,25115.0,133.5665,134.1333,133.5665,133.8792,25115.0
2022-03-18 11:30:00,136.99,137.27,136.85,137.04,16324.0,133.8792,134.1529,133.7424,133.9281,16324.0
2022-03-18 12:00:00,137.02,137.19,136.86,137.12,18192.0,133.9086,134.0747,133.7522,134.0063,18192.0
2022-03-18 12:30:00,137.09,137.32,137.0,137.0,22148.0,133.977,134.2017,133.889,133.889,22148.0
2022-03-18 13:00:00,136.98,137.29,136.98,137.2,21541.0,133.8695,134.1724,133.8695,134.0845,21541.0
2022-03-18 13:30:00,137.23,137.54,137.19,137.47,40127.0,134.1138,134.4167,134.0747,134.3483,40127.0
2022-03-18 14:00:00,137.49,137.69,137.44,137.58,16436.0,134.3679,134.5633,134.319,134.4558,16436.0
2022-03-18 14:30:00,137.58,137.64,137.3,137.62,30649.0,134.4558,134.5145,134.1822,134.4949,30649.0
2022-03-18 15:00:00,137.65,138.17,137.64,138.09,29150.0,134.5242,135.0324,134.5145,134.9543,29150.0
2022-03-18 15:30:00,138.11,138.39,137.93,138.09,130843.0,134.9738,135.2474,134.7979,134.9543,130843.0
2022-03-21 09:30:00,137.76,138.32,137.58,137.65,37070.0,134.6317,135.179,134.4558,134.5242,37070.0
2022-03-21 10:00:00,137.65,138.1,137.52,137.93,30160.0,134.5242,134.964,134.3972,134.7979,30160.0
2022-03-21 10:30:00,137.94,137.97,137.62,137.89,18408.0,134.8077,134.837,134.4949,134.7588,18408.0
2022-03-21 11:00:00,137.89,138.35,137.61,137.74,22527.0,134.7588,135.2083,134.4852,134.6122,22527.0
2022-03-21 11:30:00,137.72,137.84,137.46,137.68,16138.0,134.5927,134.7099,134.3386,134.5536,16138.0
2022-03-21 12:00:00,137.67,137.92,137.62,137.86,13717.0,134.5438,134.7881,134.4949,134.7295,13717.0
2022-03-21 12:30:00,137.82,137.82,137.42,137.46,14922.0,134.6904,134.6904,134.2995,134.3386,14922.0
2022-03-21 13:00:00,137.42,137.51,137.17,137.23,12396.0,134.2995,134.3874,134.0551,134.1138,12396.0
2022-03-21 13:30:00,137.18,137.46,137.18,137.38,10957.0,134.0649,134.3386,134.0649,134.2604,10957.0
2022-03-21 14:00:00,137.43,137.45,137.06,137.39,10530.0,134.3092,134.3288,133.9476,134.2701,10530.0
2022-03-21 14:30:00,137.42,137.42,136.69,136.69,23670.0,134.2995,134.2995,133.586,133.586,23670.0
2022-03-21 15:00:00,136.69,137.02,136.63,136.92,30969.0,133.586,133.9086,133.5274,133.8108,30969.0
2022-03-21 15:30:00,136.95,137.19,136.49,137.16,96335.0,133.8401,134.0747,133.3906,134.0454,96335.0
2022-03-22 09:30:00,137.47,137.5,136.47,136.71,57625.0,134.3483,134.3777,133.371,133.6056,57625.0
2022-03-22 10:00:00,136.75,136.85,136.16,136.21,24896.0,133.6447,133.7424,133.0681,133.1169,24896.0
2022-03-22 10:30:00,136.32,136.81,136.29,136.48,19411.0,133.2244,133.7033,133.1951,133.3808,19411.0
2022-03-22 11:00:00,136.49,136.86,136.32,136.73,17765.0,133.3906,133.7522,133.2244,133.6251,17765.0
2022-03-22 11:30:00,136.74,136.78,136.52,136.57,14621.0,133.6349,133.674,133.4199,133.4688,14621.0
2022-03-22 12:00:00,136.56,136.66,136.4,136.43,13122.0,133.459,133.5567,133.3026,133.3319,13122.0
2022-03-22 12:30:00,136.37,136.54,136.28,136.48,15775.0,133.2733,133.4395,133.1854,133.3808,15775.0
2022-03-22 13:00:00,136.47,136.75,136.36,136.39,17381.0,133.371,133.6447,133.2635,133.2929,17381.0
2022-03-22 13:30:00,136.41,136.48,136.24,136.28,13383.0,133.3124,133.3808,133.1463,133.1854,13383.0
2022-03-22 14:00:00,136.29,136.3,135.77,135.79,39022.0,133.1951,133.2049,132.6869,132.7065,39022.0
2022-03-22 14:30:00,135.75,135.95,135.67,135.86,17451.0,132.6674,132.8628,132.5892,132.7749,17451.0
2022-03-22 15:00:00,135.83,135.91,135.4,135.43,33234.0,132.7456,132.8238,132.3253,132.3547,33234.0
2022-03-22 15:30:00,135.44,135.69,134.98,135.26,173949.0,132.3644,132.6088,131.9149,132.1885,173949.0
2022-03-23 09:30:00,134.97,135.17,134.15,135.08,58616.0,131.9051,132.1006,131.1037,132.0126,58616.0
2022-03-23 10:00:00,135.08,136.03,135.06,135.6,54765.0,132.0126,132.941,131.9931,132.5208,54765.0
2022-03-23 10:30:00,135.57,135.89,135.37,135.67,27020.0,132.4915,132.8042,132.296,132.5892,27020.0
2022-03-23 11:00:00,135.72,135.87,135.58,135.71,18538.0,132.6381,132.7847,132.5012,132.6283,18538.0
2022-03-23 11:30:00,135.73,135.77,135.59,135.64,16138.0,132.6478,132.6869,132.511,132.5599,16138.0
2022-03-23 12:00:00,135.77,135.83,135.57,135.61,12950.0,132.6869,132.7456,132.4915,132.5306,12950.0
2022-03-23 12:30:00,135.66,135.66,135.41,135.46,13467.0,132.5794,132.5794,132.3351,132.384,13467.0
2022-03-23 13:00:00,135.45,135.48,135.08,135.1,11678.0,132.3742,132.4035,132.0126,132.0321,11678.0
2022-03-23 13:30:00,135.09,135.37,135.06,135.28,12007.0,132.0224,132.296,131.9931,132.2081,12007.0
2022-03-23 14:00:00,135.28,135.32,135.07,135.11,19922.0,132.2081,132.2472,132.0028,132.0419,19922.0
2022-03-23 14:30:00,135.13,135.13,134.72,134.83,23412.0,132.0615,132.0615,131.6608,131.7683,23412.0
2022-03-23 15:00:00,134.84,134.98,134.65,134.91,37745.0,131.7781,131.9149,131.5924,131.8465,37745.0
2022-03-23 15:30:00,134.92,134.94,134.39,134.41,113171.0,131.8562,131.8758,131.3383,131.3578,113171.0
2022-03-24 09:30:00,134.89,134.89,133.87,133.88,76999.0,131.8269,131.8269,130.8301,130.8399,76999.0
2022-03-24 10:00:00,133.94,134.95,133.87,134.27,85843.0,130.8985,131.8856,130.8301,131.221,85843.0
2022-03-24 10:30:00,134.3,134.7,134.09,134.18,36985.0,131.2503,131.6412,131.0451,131.133,36985.0
2022-03-24 11:00:00,134.18,134.5,133.79,134.01,38700.0,131.133,131.4458,130.7519,130.9669,38700.0
2022-03-24 11:30:00,134.05,134.55,134.05,134.12,21290.0,131.006,131.4946,131.006,131.0744,21290.0
2022-03-24 12:00:00,134.13,134.21,133.48,133.58,18084.0,131.0842,131.1624,130.4489,130.5467,18084.0
2022-03-24 12:30:00,133.6,133.63,133.36,133.36,37076.0,130.5662,130.5955,130.3317,130.3317,37076.0
2022-03-24 13:00:00,133.38,133.74,133.37,133.55,32647.0,130.3512,130.703,130.3414,130.5173,32647.0
2022-03-24 13:30:00,133.57,133.57,133.24,133.44,28343.0,130.5369,130.5369,130.2144,130.4098,28343.0
2022-03-24 14:00:00,133.42,133.54,133.22,133.24,29890.0,130.3903,130.5076,130.1948,130.2144,29890.0
2022-03-24 14:30:00,133.24,133.34,133.07,133.07,35253.0,130.2144,130.3121,130.0482,130.0482,35253.0
2022-03-24 15:00:00,133.07,133.7,133.01,133.68,122210.0,130.0482,130.6639,129.9896,130.6444,122210.0
2022-03-24 15:30:00,133.73,133.76,133.26,133.75,217547.0,130.6933,130.7226,130.2339,130.7128,217547.0
2022-03-25 09:30:00,134.24,134.84,134.0,134.24,48386.0,131.1917,131.7781,130.9571,131.1917,48386.0
2022-03-25 10:00:00,134.24,134.7,133.94,134.5,28229.0,131.1917,131.6412,130.8985,131.4458,28229.0
2022-03-25 10:30:00,134.5,134.88,134.42,134.45,12541.0,131.4458,131.8171,131.3676,131.3969,12541.0
2022-03-25 11:00:00,134.47,134.47,133.91,134.02,18260.0,131.4165,131.4165,130.8692,130.9767,18260.0
2022-03-25 11:30:00,134.05,134.24,133.86,134.07,20831.0,131.006,131.1917,130.8203,131.0255,20831.0
2022-03-25 12:00:00,134.12,134.59,134.11,134.54,14404.0,131.0744,131.5337,131.0646,131.4849,14404.0
2022-03-25 12:30:00,134.5,134.56,134.2,134.44,8156.0,131.4458,131.5044,131.1526,131.3871,8156.0
2022-03-25 13:00:00,134.43,134.43,133.88,133.97,9441.0,131.3774,131.3774,130.8399,130.9278,9441.0
2022-03-25 13:30:00,134.03,134.8,134.03,134.7,36056.0,130.9864,131.739,130.9864,131.6412,36056.0
2022-03-25 14:00:00,134.7,135.02,134.69,134.93,8204.0,131.6412,131.954,131.6315,131.866,8204.0
2022-03-25 14:30:00,134.92,134.96,134.81,134.89,9820.0,131.8562,131.8953,131.7487,131.8269,9820.0
2022-03-25 15:00:00,134.81,134.85,134.57,134.59,10802.0,131.7487,131.7878,131.5142,131.5337,10802.0
2022-03-25 15:30:00,134.6,135.05,134.52,134.87,77156.0,131.5435,131.9833,131.4653,131.8074,77156.0
2022-03-28 09:30:00,134.83,135.84,134.54,135.84,77549.0,131.7683,132.7553,131.4849,132.7553,77549.0
2022-03-28 10:00:00,135.84,136.06,135.61,136.03,27908.0,132.7553,132.9703,132.5306,132.941,27908.0
2022-03-28 10:30:00,136.04,136.12,135.75,136.08,20610.0,132.9508,133.029,132.6674,132.9899,20610.0
2022-03-28 11:00:00,136.05,136.32,135.87,135.95,31741.0,132.9606,133.2244,132.7847,132.8628,31741.0
2022-03-28 11:30:00,135.97,136.16,135.75,135.9,16321.0,132.8824,133.0681,132.6674,132.814,16321.0
2022-03-28 12:00:00,135.97,136.03,135.83,135.86,10785.0,132.8824,132.941,132.7456,132.7749,10785.0
2022-03-28 12:30:00,135.87,136.43,135.86,136.36,25491.0,132.7847,133.3319,132.7749,133.2635,25491.0
2022-03-28 13:00:00,136.41,136.42,136.24,136.28,14090.0,133.3124,133.3222,133.1463,133.1854,14090.0
2022-03-28 13:30:00,136.27,136.54,136.27,136.46,17769.0,133.1756,133.4395,133.1756,133.3613,17769.0
2022-03-28 14:00:00,136.43,136.51,136.36,136.4,16331.0,133.3319,133.4101,133.2635,133.3026,16331.0
2022-03-28 14:30:00,136.42,137.08,136.42,137.08,27092.0,133.3222,133.9672,133.3222,133.9672,27092.0
2022-03-28 15:00:00,137.09,137.46,136.96,137.46,40078.0,133.977,134.3386,133.8499,134.3386,40078.0
2022-03-28 15:30:00,137.42,137.68,137.19,137.35,120985.0,134.2995,134.5536,134.0747,134.2311,120985.0
2022-03-29 09:30:00,138.11,138.55,137.01,137.36,62702.0,134.9738,135.4038,133.8988,134.2408,62702.0
2022-03-29 10:00:00,137.31,137.53,136.91,137.34,40827.0,134.192,134.407,133.801,134.2213,40827.0
2022-03-29 10:30:00,137.32,137.61,136.92,137.39,43452.0,134.2017,134.4852,133.8108,134.2701,43452.0
2022-03-29 11:00:00,137.35,137.37,137.05,137.11,16510.0,134.2311,134.2506,133.9379,133.9965,16510.0
2022-03-29 11:30:00,137.17,137.54,137.13,137.4,18528.0,134.0551,134.4167,134.0161,134.2799,18528.0
2022-03-29 12:00:00,137.49,137.49,137.15,137.21,23948.0,134.3679,134.3679,134.0356,134.0942,23948.0
2022-03-29 12:30:00,137.19,137.6,137.08,137.6,22207.0,134.0747,134.4754,133.9672,134.4754,22207.0
2022-03-29 13:00:00,137.65,137.88,137.43,137.69,20020.0,134.5242,134.749,134.3092,134.5633,20020.0
2022-03-29 13:30:00,137.71,137.88,137.53,137.81,39987.0,134.5829,134.749,134.407,134.6806,39987.0
2022-03-29 14:00:00,137.79,137.91,137.7,137.85,30172.0,134.6611,134.7783,134.5731,134.7197,30172.0
2022-03-29 14:30:00,137.86,138.3,137.76,138.3,33272.0,134.7295,135.1595,134.6317,135.1595,33272.0
2022-03-29 15:00:00,138.29,138.71,138.27,138.71,42080.0,135.1497,135.5602,135.1302,135.5602,42080.0
2022-03-29 15:30:00,138.72,138.94,138.31,138.33,136330.0,135.5699,135.785,135.1693,135.1888,136330.0
2022-03-30 09:30:00,138.27,138.62,137.98,138.22,42671.0,135.1302,135.4722,134.8468,135.0813,42671.0
2022-03-30 10:00:00,138.24,138.94,138.21,138.5,26387.0,135.1008,135.785,135.0715,135.3549,26387.0
2022-03-30 10:30:00,138.52,138.87,138.4,138.73,26136.0,135.3745,135.7165,135.2572,135.5797,26136.0
2022-03-30 11:00:00,138.82,139.22,138.82,139.1,24174.0,135.6677,136.0586,135.6677,135.9413,24174.0
2022-03-30 11:30:00,139.06,139.61,139.06,139.27,18428.0,135.9022,136.4397,135.9022,136.1075,18428.0
2022-03-30 12:00:00,139.25,139.6,139.11,139.36,22511.0,136.0879,136.43,135.9511,136.1954,22511.0
2022-03-30 12:30:00,139.36,139.48,139.22,139.22,9749.0,136.1954,136.3127,136.0586,136.0586,9749.0
2022-03-30 13:00:00,139.21,139.24,139.02,139.03,15823.0,136.0488,136.0781,135.8631,135.8729,15823.0
2022-03-30 13:30:00,139.0,139.25,138.95,139.13,14648.0,135.8436,136.0879,135.7947,135.9706,14648.0
2022-03-30 14:00:00,139.15,139.47,139.15,139.28,8236.0,135.9902,136.3029,135.9902,136.1172,8236.0
2022-03-30 14:30:00,139.25,139.28,139.02,139.09,12041.0,136.0879,136.1172,135.8631,135.9315,12041.0
2022-03-30 15:00:00,139.11,139.3,139.03,139.15,17165.0,135.9511,136.1368,135.8729,135.9902,17165.0
2022-03-30 15:30:00,139.16,139.79,139.13,139.69,115029.0,136.0,136.6156,135.9706,136.5179,115029.0
2022-03-31 09:30:00,139.76,140.65,139.76,140.65,69611.0,136.5863,137.4561,136.5863,137.4561,69611.0
2022-03-31 10:00:00,140.69,140.87,140.38,140.62,24116.0,137.4952,137.6711,137.1923,137.4268,24116.0
2022-03-31 10:30:00,140.65,141.15,140.59,141.02,18636.0,137.4561,137.9448,137.3975,137.8177,18636.0
2022-03-31 11:00:00,141.02,141.22,140.95,141.14,20513.0,137.8177,138.0132,137.7493,137.935,20513.0
2022-03-31 11:30:00,141.13,141.19,140.81,140.94,12775.0,137.9252,137.9839,137.6125,137.7395,12775.0
2022-03-31 12:00:00,140.91,141.07,140.7,140.88,18431.0,137.7102,137.8666,137.505,137.6809,18431.0
2022-03-31 12:30:00,140.88,141.14,140.86,140.96,11844.0,137.6809,137.935,137.6614,137.7591,11844.0
2022-03-31 13:00:00,140.94,141.05,140.8,140.98,10328.0,137.7395,137.847,137.6027,137.7786,10328.0
2022-03-31 13:30:00,140.96,141.17,140.81,141.12,19104.0,137.7591,137.9643,137.6125,137.9154,19104.0
2022-03-31 14:00:00,141.08,141.08,140.56,140.77,24148.0,137.8764,137.8764,137.3682,137.5734,24148.0
2022-03-31 14:30:00,140.82,140.83,140.58,140.75,28291.0,137.6223,137.632,137.3877,137.5538,28291.0
2022-03-31 15:00:00,140.74,140.93,140.56,140.65,47868.0,137.5441,137.7298,137.3682,137.4561,47868.0
2022-03-31 15:30:00,140.66,140.69,139.8,139.82,282477.0,137.4659,137.4952,136.6254,136.645,282477.0
2022-04-01 09:30:00,139.57,140.46,139.17,139.66,45983.0,136.4006,137.2704,136.0097,136.4886,45983.0
2022-04-01 10:00:00,139.66,140.07,139.41,139.42,30006.0,136.4886,136.8893,136.2443,136.2541,30006.0
2022-04-01 10:30:00,139.41,139.53,139.09,139.43,40442.0,136.2443,136.3616,135.9315,136.2638,40442.0
2022-04-01 11:00:00,139.4,139.62,139.24,139.58,21344.0,136.2345,136.4495,136.0781,136.4104,21344.0
2022-04-01 11:30:00,139.58,139.6,139.23,139.43,24314.0,136.4104,136.43,136.0684,136.2638,24314.0
2022-04-01 12:00:00,139.39,139.39,138.73,138.88,47325.0,136.2247,136.2247,135.5797,135.7263,47325.0
2022-04-01 12:30:00,138.84,138.97,138.54,138.83,58277.0,135.6872,135.8143,135.394,135.6774,58277.0
2022-04-01 13:00:00,138.85,139.49,138.79,139.48,72599.0,135.697,136.3225,135.6384,136.3127,72599.0
2022-04-01 13:30:00,139.46,139.8,139.39,139.67,55904.0,136.2931,136.6254,136.2247,136.4984,55904.0
2022-04-01 14:00:00,139.65,139.99,139.59,139.99,17130.0,136.4788,136.8111,136.4202,136.8111,17130.0
2022-04-01 14:30:00,140.03,140.21,139.98,140.11,19268.0,136.8502,137.0261,136.8013,136.9284,19268.0
2022-04-01 15:00:00,140.11,140.21,139.76,139.86,26321.0,136.9284,137.0261,136.5863,136.6841,26321.0
2022-04-01 15:30:00,139.85,139.92,139.49,139.72,149792.0,136.6743,136.7427,136.3225,136.5472,149792.0
2022-04-04 09:30:00,139.4,140.02,139.4,139.7,32612.0,136.2345,136.8404,136.2345,136.5277,32612.0
2022-04-04 10:00:00,139.64,139.77,138.91,139.59,78730.0,136.4691,136.5961,135.7556,136.4202,78730.0
2022-04-04 10:30:00,139.61,140.54,139.53,140.17,181175.0,136.4397,137.3486,136.3616,136.987,181175.0
2022-04-04 11:00:00,140.16,140.64,140.16,140.57,15518.0,136.9772,137.4463,136.9772,137.3779,15518.0
2022-04-04 11:30:00,140.55,140.61,140.42,140.58,11939.0,137.3584,137.417,137.2313,137.3877,11939.0
2022-04-04 12:00:00,140.58,140.85,140.57,140.75,23823.0,137.3877,137.6516,137.3779,137.5538,23823.0
2022-04-04 12:30:00,140.75,140.82,140.12,140.12,17915.0,137.5538,137.6223,136.9382,136.9382,17915.0
2022-04-04 13:00:00,140.12,140.4,140.1,140.23,26205.0,136.9382,137.2118,136.9186,137.0457,26205.0
2022-04-04 13:30:00,140.27,140.49,140.22,140.44,19640.0,137.0847,137.2998,137.0359,137.2509,19640.0
2022-04-04 14:00:00,140.44,140.67,140.37,140.64,15732.0,137.2509,137.4757,137.1825,137.4463,15732.0
2022-04-04 14:30:00,140.63,140.65,140.5,140.58,16328.0,137.4366,137.4561,137.3095,137.3877,16328.0
2022-04-04 15:00:00,140.56,140.62,140.43,140.61,21578.0,137.3682,137.4268,137.2411,137.417,21578.0
2022-04-04 15:30:00,140.6,140.76,140.39,140.43,154081.0,137.4073,137.5636,137.202,137.2411,154081.0
2022-04-05 09:30:00,140.59,142.58,140.52,142.31,48785.0,137.3975,139.3423,137.3291,139.0784,48785.0
2022-04-05 10:00:00,142.3,142.67,142.03,142.39,40923.0,139.0687,139.4303,138.8048,139.1566,40923.0
2022-04-05 10:30:00,142.28,142.76,142.26,142.64,23102.0,139.0491,139.5182,139.0296,139.4009,23102.0
2022-04-05 11:00:00,142.65,142.71,141.86,142.14,35606.0,139.4107,139.4693,138.6386,138.9123,35606.0
2022-04-05 11:30:00,142.14,142.26,141.5,141.5,19751.0,138.9123,139.0296,138.2868,138.2868,19751.0
2022-04-05 12:00:00,141.51,141.91,141.35,141.9,11098.0,138.2966,138.6875,138.1402,138.6777,11098.0
2022-04-05 12:30:00,141.93,141.94,141.55,141.58,10423.0,138.7071,138.7168,138.3357,138.365,10423.0
2022-04-05 13:00:00,141.63,141.69,141.4,141.46,21486.0,138.4139,138.4725,138.1891,138.2477,21486.0
2022-04-05 13:30:00,141.46,141.54,141.31,141.33,8928.0,138.2477,138.3259,138.1011,138.1207,8928.0
2022-04-05 14:00:00,141.31,141.31,140.95,140.99,13442.0,138.1011,138.1011,137.7493,137.7884,13442.0
2022-04-05 14:30:00,141.0,141.04,140.74,140.79,22671.0,137.7982,137.8373,137.5441,137.5929,22671.0
2022-04-05 15:00:00,140.82,140.85,140.48,140.57,35949.0,137.6223,137.6516,137.29,137.3779,35949.0
2022-04-05 15:30:00,140.55,140.7,140.25,140.6,128351.0,137.3584,137.505,137.0652,137.4073,128351.0
2022-04-06 09:30:00,140.0,140.89,139.77,140.62,68234.0,136.8209,137.6907,136.5961,137.4268,68234.0
2022-04-06 10:00:00,140.6,140.89,140.49,140.71,82599.0,137.4073,137.6907,137.2998,137.5148,82599.0
2022-04-06 10:30:00,140.72,141.32,140.35,140.98,217369.0,137.5245,138.1109,137.1629,137.7786,217369.0
2022-04-06 11:00:00,141.01,141.12,140.81,140.99,53049.0,137.8079,137.9154,137.6125,137.7884,53049.0
2022-04-06 11:30:00,140.99,141.46,140.98,141.41,76312.0,137.7884,138.2477,137.7786,138.1989,76312.0
2022-04-06 12:00:00,141.44,141.44,141.13,141.18,38293.0,138.2282,138.2282,137.9252,137.9741,38293.0
2022-04-06 12:30:00,141.18,141.75,141.18,141.73,27941.0,137.9741,138.5311,137.9741,138.5116,27941.0
2022-04-06 13:00:00,141.7,141.96,141.61,141.94,41274.0,138.4823,138.7364,138.3943,138.7168,41274.0
2022-04-06 13:30:00,141.94,142.19,141.74,141.8,26190.0,138.7168,138.9611,138.5214,138.58,26190.0
2022-04-06 14:00:00,141.77,142.0,141.0,141.39,76836.0,138.5507,138.7755,137.7982,138.1793,76836.0
2022-04-06 14:30:00,141.4,142.05,141.34,141.94,33007.0,138.1891,138.8243,138.1305,138.7168,33007.0
2022-04-06 15:00:00,141.97,142.06,141.35,141.39,49571.0,138.7461,138.8341,138.1402,138.1793,49571.0
2022-04-06 15:30:00,141.39,142.09,141.38,141.75,193513.0,138.1793,138.8634,138.1695,138.5311,193513.0
2022-04-07 09:30:00,140.74,141.27,140.23,141.27,166647.0,137.5441,138.062,137.0457,138.062,166647.0
2022-04-07 10:00:00,141.25,142.27,140.9,141.62,207130.0,138.0425,139.0393,137.7004,138.4041,207130.0
2022-04-07 10:30:00,141.62,142.09,141.52,141.78,37482.0,138.4041,138.8634,138.3064,138.5605,37482.0
2022-04-07 11:00:00,141.8,142.64,141.8,142.41,40710.0,138.58,139.4009,138.58,139.1762,40710.0
2022-04-07 11:30:00,142.4,143.16,142.33,143.11,49970.0,139.1664,139.9091,139.098,139.8603,49970.0
2022-04-07 12:00:00,143.1,143.85,143.08,143.82,86253.0,139.8505,140.5835,139.8309,140.5541,86253.0
2022-04-07 12:30:00,143.85,144.26,143.82,144.02,52790.0,140.5835,140.9841,140.5541,140.7496,52790.0
2022-04-07 13:00:00,144.01,144.1,143.61,143.81,34611.0,140.7398,140.8278,140.3489,140.5444,34611.0
2022-04-07 13:30:00,143.81,144.4,143.68,144.37,78909.0,140.5444,141.121,140.4173,141.0916,78909.0
2022-04-07 14:00:00,144.37,144.66,144.0,144.1,81100.0,141.0916,141.3751,140.73,140.8278,81100.0
2022-04-07 14:30:00,144.13,144.25,143.97,144.18,57180.0,140.8571,140.9744,140.7007,140.906,57180.0
2022-04-07 15:00:00,144.16,144.34,143.98,144.01,65768.0,140.8864,141.0623,140.7105,140.7398,65768.0
2022-04-07 15:30:00,144.01,144.4,143.91,144.3,173815.0,140.7398,141.121,140.6421,141.0232,173815.0
2022-04-08 09:30:00,144.53,145.62,144.24,144.29,87120.0,141.248,142.3133,140.9646,141.0135,87120.0
2022-04-08 10:00:00,144.34,144.83,143.79,143.9,60217.0,141.0623,141.5412,140.5248,140.6323,60217.0
2022-04-08 10:30:00,143.83,145.15,143.83,144.81,185813.0,140.5639,141.8539,140.5639,141.5217,185813.0
2022-04-08 11:00:00,144.87,145.29,144.87,145.1,93483.0,141.5803,141.9908,141.5803,141.8051,93483.0
2022-04-08 11:30:00,145.09,145.4,144.85,145.02,23351.0,141.7953,142.0983,141.5607,141.7269,23351.0
2022-04-08 12:00:00,145.04,145.35,145.01,145.28,27846.0,141.7464,142.0494,141.7171,141.981,27846.0
2022-04-08 12:30:00,145.28,145.29,144.86,145.14,35044.0,141.981,141.9908,141.5705,141.8442,35044.0
2022-04-08 13:00:00,145.15,145.43,145.02,145.43,20064.0,141.8539,142.1276,141.7269,142.1276,20064.0
2022-04-08 13:30:00,145.46,145.46,144.82,144.89,36623.0,142.1569,142.1569,141.5314,141.5998,36623.0
2022-04-08 14:00:00,144.92,145.2,144.81,144.99,29815.0,141.6292,141.9028,141.5217,141.6976,29815.0
2022-04-08 14:30:00,145.0,145.31,144.98,145.17,23438.0,141.7073,142.0103,141.6878,141.8735,23438.0
2022-04-08 15:00:00,145.17,145.41,145.09,145.12,36759.0,141.8735,142.108,141.7953,141.8246,36759.0
2022-04-08 15:30:00,145.14,145.33,144.85,144.89,102753.0,141.8442,142.0298,141.5607,141.5998,102753.0
2022-04-11 09:30:00,144.49,144.9,143.29,143.72,48965.0,141.2089,141.6096,140.0362,140.4564,48965.0
2022-04-11 10:00:00,143.58,143.78,143.22,143.56,33162.0,140.3196,140.515,139.9678,140.3,33162.0
2022-04-11 10:30:00,143.57,144.72,143.38,144.72,16947.0,140.3098,141.4337,140.1241,141.4337,16947.0
2022-04-11 11:00:00,144.7,144.7,144.21,144.27,20815.0,141.4142,141.4142,140.9353,140.9939,20815.0
2022-04-11 11:30:00,144.25,144.43,144.01,144.07,25661.0,140.9744,141.1503,140.7398,140.7985,25661.0
2022-04-11 12:00:00,144.13,144.36,144.04,144.3,8455.0,140.8571,141.0819,140.7691,141.0232,8455.0
2022-04-11 12:30:00,144.35,144.47,144.24,144.44,11761.0,141.0721,141.1894,140.9646,141.1601,11761.0
2022-04-11 13:00:00,144.47,144.62,144.27,144.3,13073.0,141.1894,141.336,140.9939,141.0232,13073.0
2022-04-11 13:30:00,144.35,144.77,144.23,144.68,14383.0,141.0721,141.4826,140.9548,141.3946,14383.0
2022-04-11 14:00:00,144.7,144.85,144.51,144.83,19651.0,141.4142,141.5607,141.2285,141.5412,19651.0
2022-04-11 14:30:00,144.78,144.83,144.61,144.83,24630.0,141.4923,141.5412,141.3262,141.5412,24630.0
2022-04-11 15:00:00,144.8,144.85,144.07,144.14,26191.0,141.5119,141.5607,140.7985,140.8669,26191.0
2022-04-11 15:30:00,144.12,144.13,143.56,143.69,106426.0,140.8473,140.8571,140.3,140.4271,106426.0
2022-04-12 09:30:00,143.67,144.08,143.1,143.1,66409.0,140.4075,140.8082,139.8505,139.8505,66409.0
2022-04-12 10:00:00,143.1,143.26,142.65,142.97,42456.0,139.8505,140.0069,139.4107,139.7234,42456.0
2022-04-12 10:30:00,143.0,143.48,142.8,143.33,38873.0,139.7528,140.2219,139.5573,140.0753,38873.0
2022-04-12 11:00:00,143.37,143.68,143.04,143.6,31983.0,140.1144,140.4173,139.7918,140.3391,31983.0
2022-04-12 11:30:00,143.63,144.11,143.63,144.01,23508.0,140.3685,140.8376,140.3685,140.7398,23508.0
2022-04-12 12:00:00,143.97,144.05,143.45,143.45,20871.0,140.7007,140.7789,140.1925,140.1925,20871.0
2022-04-12 12:30:00,143.43,143.48,143.06,143.11,33369.0,140.173,140.2219,139.8114,139.8603,33369.0
2022-04-12 13:00:00,143.09,143.16,142.53,142.58,42790.0,139.8407,139.9091,139.2934,139.3423,42790.0
2022-04-12 13:30:00,142.58,142.74,142.3,142.38,29457.0,139.3423,139.4987,139.0687,139.1468,29457.0
2022-04-12 14:00:00,142.38,142.61,142.28,142.29,56938.0,139.1468,139.3716,139.0491,139.0589,56938.0
2022-04-12 14:30:00,142.3,142.36,142.12,142.26,21708.0,139.0687,139.1273,138.8927,139.0296,21708.0
2022-04-12 15:00:00,142.25,142.28,141.64,141.72,28337.0,139.0198,139.0491,138.4236,138.5018,28337.0
2022-04-12 15:30:00,141.69,141.86,141.36,141.59,96904.0,138.4725,138.6386,138.15,138.3748,96904.0
2022-04-13 09:30:00,142.18,142.45,141.05,141.05,86085.0,138.9514,139.2152,137.847,137.847,86085.0
2022-04-13 10:00:00,141.14,141.33,140.75,140.76,41251.0,137.935,138.1207,137.5538,137.5636,41251.0
2022-04-13 10:30:00,140.75,141.05,140.63,141.01,38402.0,137.5538,137.847,137.4366,137.8079,38402.0
2022-04-13 11:00:00,140.98,141.16,140.83,140.87,44312.0,137.7786,137.9545,137.632,137.6711,44312.0
2022-04-13 11:30:00,140.88,141.01,140.24,140.25,20354.0,137.6809,137.8079,137.0554,137.0652,20354.0
2022-04-13 12:00:00,140.25,140.6,140.23,140.27,29119.0,137.0652,137.4073,137.0457,137.0847,29119.0
2022-04-13 12:30:00,140.25,140.38,139.95,139.97,25697.0,137.0652,137.1923,136.772,136.7916,25697.0
2022-04-13 13:00:00,139.97,140.44,139.97,140.25,23813.0,136.7916,137.2509,136.7916,137.0652,23813.0
2022-04-13 13:30:00,140.19,140.37,140.12,140.16,31956.0,137.0066,137.1825,136.9382,136.9772,31956.0
2022-04-13 14:00:00,140.15,140.22,140.0,140.14,30985.0,136.9675,137.0359,136.8209,136.9577,30985.0
2022-04-13 14:30:00,140.12,140.48,140.04,140.39,51874.0,136.9382,137.29,136.86,137.202,51874.0
2022-04-13 15:00:00,140.39,140.41,139.9,139.94,56497.0,137.202,137.2216,136.7232,136.7622,56497.0
2022-04-13 15:30:00,139.96,140.0,139.68,139.8,124275.0,136.7818,136.8209,136.5081,136.6254,124275.0
2022-04-14 09:30:00,139.79,141.09,139.79,140.43,44940.0,136.6156,137.8861,136.6156,137.2411,44940.0
2022-04-14 10:00:00,140.42,140.54,139.84,140.24,35041.0,137.2313,137.3486,136.6645,137.0554,35041.0
2022-04-14 10:30:00,140.22,140.85,140.21,140.47,27387.0,137.0359,137.6516,137.0261,137.2802,27387.0
2022-04-14 11:00:00,140.45,140.57,140.22,140.45,27244.0,137.2607,137.3779,137.0359,137.2607,27244.0
2022-04-14 11:30:00,140.42,140.42,140.01,140.05,10977.0,137.2313,137.2313,136.8307,136.8697,10977.0
2022-04-14 12:00:00,140.06,140.23,139.97,140.19,13612.0,136.8795,137.0457,136.7916,137.0066,13612.0
2022-04-14 12:30:00,140.17,140.3,140.11,140.2,15775.0,136.987,137.1141,136.9284,137.0163,15775.0
2022-04-14 13:00:00,140.21,140.39,140.06,140.36,11183.0,137.0261,137.202,136.8795,137.1727,11183.0
2022-04-14 13:30:00,140.4,140.98,140.39,140.98,72272.0,137.2118,137.7786,137.202,137.7786,72272.0
2022-04-14 14:00:00,141.04,141.06,140.47,140.5,14301.0,137.8373,137.8568,137.2802,137.3095,14301.0
2022-04-14 14:30:00,140.49,140.54,139.71,139.73,29141.0,137.2998,137.3486,136.5375,136.557,29141.0
2022-04-14 15:00:00,139.7,139.76,139.45,139.6,13630.0,136.5277,136.5863,136.2834,136.43,13630.0
2022-04-14 15:30:00,139.53,139.53,139.03,139.11,74843.0,136.3616,136.3616,135.8729,135.9511,74843.0
2022-04-18 09:30:00,138.88,139.79,138.55,139.15,46409.0,135.7263,136.6156,135.4038,135.9902,46409.0
2022-04-18 10:00:00,139.14,139.55,138.87,139.12,34496.0,135.9804,136.3811,135.7165,135.9609,34496.0
2022-04-18 10:30:00,139.13,139.46,139.11,139.17,20456.0,135.9706,136.2931,135.9511,136.0097,20456.0
2022-04-18 11:00:00,139.15,139.17,138.7,138.82,34008.0,135.9902,136.0097,135.5504,135.6677,34008.0
2022-04-18 11:30:00,138.81,138.9,138.52,138.85,11796.0,135.6579,135.7459,135.3745,135.697,11796.0
2022-04-18 12:00:00,138.88,139.13,138.82,139.11,9492.0,135.7263,135.9706,135.6677,135.9511,9492.0
2022-04-18 12:30:00,139.08,139.08,138.79,139.05,10436.0,135.9218,135.9218,135.6384,135.8925,10436.0
2022-04-18 13:00:00,139.04,139.28,139.03,139.22,32438.0,135.8827,136.1172,135.8729,136.0586,32438.0
2022-04-18 13:30:00,139.23,139.57,139.09,139.34,74258.0,136.0684,136.4006,135.9315,136.1759,74258.0
2022-04-18 14:00:00,139.37,139.43,138.95,138.96,27787.0,136.2052,136.2638,135.7947,135.8045,27787.0
2022-04-18 14:30:00,138.98,139.02,138.72,138.75,27785.0,135.824,135.8631,135.5699,135.5993,27785.0
2022-04-18 15:00:00,138.7,138.71,138.25,138.28,22221.0,135.5504,135.5602,135.1106,135.1399,22221.0
2022-04-18 15:30:00,138.24,138.39,137.91,138.36,70149.0,135.1008,135.2474,134.7783,135.2181,70149.0
2022-04-19 09:30:00,138.57,139.41,138.51,138.99,44210.0,135.4234,136.2443,135.3647,135.8338,44210.0
2022-04-19 10:00:00,139.0,139.37,139.0,139.37,18951.0,135.8436,136.2052,135.8436,136.2052,18951.0
2022-04-19 10:30:00,139.4,139.48,138.88,139.23,26682.0,136.2345,136.3127,135.7263,136.0684,26682.0
2022-04-19 11:00:00,139.21,139.32,138.98,139.06,11598.0,136.0488,136.1563,135.824,135.9022,11598.0
2022-04-19 11:30:00,138.88,138.9,138.5,138.5,11620.0,135.7263,135.7459,135.3549,135.3549,11620.0
2022-04-19 12:00:00,138.51,138.58,138.22,138.34,16416.0,135.3647,135.4331,135.0813,135.1986,16416.0
2022-04-19 12:30:00,138.28,138.28,138.09,138.16,7629.0,135.1399,135.1399,134.9543,135.0227,7629.0
2022-04-19 13:00:00,138.2,138.37,138.08,138.08,8643.0,135.0618,135.2279,134.9445,134.9445,8643.0
2022-04-19 13:30:00,138.07,138.11,137.49,137.68,108026.0,134.9347,134.9738,134.3679,134.5536,108026.0
2022-04-19 14:00:00,137.69,138.04,137.69,137.94,112427.0,134.5633,134.9054,134.5633,134.8077,112427.0
2022-04-19 14:30:00,137.96,138.07,137.77,138.07,86977.0,134.8272,134.9347,134.6415,134.9347,86977.0
2022-04-19 15:00:00,138.05,138.47,138.04,138.36,86070.0,134.9152,135.3256,134.9054,135.2181,86070.0
2022-04-19 15:30:00,138.36,138.66,138.17,138.33,188890.0,135.2181,135.5113,135.0324,135.1888,188890.0
2022-04-20 09:30:00,139.31,139.97,138.55,139.9,80652.0,136.1465,136.7916,135.4038,136.7232,80652.0
2022-04-20 10:00:00,139.98,140.16,139.43,139.52,102634.0,136.8013,136.9772,136.2638,136.3518,102634.0
2022-04-20 10:30:00,139.52,140.59,139.48,140.2,52800.0,136.3518,137.3975,136.3127,137.0163,52800.0
2022-04-20 11:00:00,140.23,140.23,139.88,139.96,84276.0,137.0457,137.0457,136.7036,136.7818,84276.0
2022-04-20 11:30:00,139.97,140.49,139.97,140.42,46995.0,136.7916,137.2998,136.7916,137.2313,46995.0
2022-04-20 12:00:00,140.38,140.46,139.9,140.02,48815.0,137.1923,137.2704,136.7232,136.8404,48815.0
2022-04-20 12:30:00,140.0,140.22,139.88,140.0,36987.0,136.8209,137.0359,136.7036,136.8209,36987.0
2022-04-20 13:00:00,139.99,140.09,139.62,139.64,36882.0,136.8111,136.9088,136.4495,136.4691,36882.0
2022-04-20 13:30:00,139.66,140.02,139.63,139.99,59013.0,136.4886,136.8404,136.4593,136.8111,59013.0
2022-04-20 14:00:00,140.0,140.02,139.85,139.85,65783.0,136.8209,136.8404,136.6743,136.6743,65783.0
2022-04-20 14:30:00,139.87,139.88,139.38,139.52,39595.0,136.6938,136.7036,136.215,136.3518,39595.0
2022-04-20 15:00:00,139.53,140.02,139.53,139.98,44605.0,136.3616,136.8404,136.3616,136.8013,44605.0
2022-04-20 15:30:00,139.99,140.42,139.83,140.0,157995.0,136.8111,137.2313,136.6547,136.8209,157995.0
2022-04-21 09:30:00,141.1,142.1,140.46,141.73,87503.0,137.8959,138.8732,137.2704,138.5116,87503.0
2022-04-21 10:00:00,141.76,141.9,141.37,141.59,35314.0,138.5409,138.6777,138.1598,138.3748,35314.0
2022-04-21 10:30:00,141.6,141.6,141.21,141.21,30609.0,138.3845,138.3845,138.0034,138.0034,30609.0
2022-04-21 11:00:00,141.27,141.35,140.77,140.78,17452.0,138.062,138.1402,137.5734,137.5832,17452.0
2022-04-21 11:30:00,140.76,140.85,140.51,140.73,20276.0,137.5636,137.6516,137.3193,137.5343,20276.0
2022-04-21 12:00:00,140.74,140.79,139.86,140.15,56521.0,137.5441,137.5929,136.6841,136.9675,56521.0
2022-04-21 12:30:00,140.14,140.24,139.74,139.88,22718.0,136.9577,137.0554,136.5668,136.7036,22718.0
2022-04-21 13:00:00,139.86,139.92,139.5,139.75,15445.0,136.6841,136.7427,136.3322,136.5766,15445.0
2022-04-21 13:30:00,139.8,139.92,139.67,139.88,16932.0,136.6254,136.7427,136.4984,136.7036,16932.0
2022-04-21 14:00:00,139.9,139.96,139.48,139.81,44816.0,136.7232,136.7818,136.3127,136.6352,44816.0
2022-04-21 14:30:00,139.78,139.87,139.34,139.38,41971.0,136.6059,136.6938,136.1759,136.215,41971.0
2022-04-21 15:00:00,139.38,139.52,138.95,139.52,37021.0,136.215,136.3518,135.7947,136.3518,37021.0
2022-04-21 15:30:00,139.54,139.56,139.03,139.31,153060.0,136.3713,136.3909,135.8729,136.1465,153060.0
2022-04-22 09:30:00,139.58,139.92,138.2,138.37,48569.0,136.4104,136.7427,135.0618,135.2279,48569.0
2022-04-22 10:00:00,138.38,138.54,137.91,138.51,25688.0,135.2377,135.394,134.7783,135.3647,25688.0
2022-04-22 10:30:00,138.55,138.6,138.0,138.17,21235.0,135.4038,135.4527,134.8663,135.0324,21235.0
2022-04-22 11:00:00,138.21,138.68,138.18,138.68,21425.0,135.0715,135.5309,135.0422,135.5309,21425.0
2022-04-22 11:30:00,138.7,138.9,138.5,138.54,15275.0,135.5504,135.7459,135.3549,135.394,15275.0
2022-04-22 12:00:00,138.53,138.86,138.39,138.86,19732.0,135.3843,135.7068,135.2474,135.7068,19732.0
2022-04-22 12:30:00,138.83,139.04,138.56,138.63,17747.0,135.6774,135.8827,135.4136,135.482,17747.0
2022-04-22 13:00:00,138.64,138.64,138.21,138.5,15713.0,135.4918,135.4918,135.0715,135.3549,15713.0
2022-04-22 13:30:00,138.47,138.53,138.28,138.31,22383.0,135.3256,135.3843,135.1399,135.1693,22383.0
2022-04-22 14:00:00,138.26,138.36,138.06,138.12,25758.0,135.1204,135.2181,134.9249,134.9836,25758.0
2022-04-22 14:30:00,138.14,138.14,137.36,137.5,37892.0,135.0031,135.0031,134.2408,134.3777,37892.0
2022-04-22 15:00:00,137.51,138.02,137.18,137.94,41994.0,134.3874,134.8858,134.0649,134.8077,41994.0
2022-04-22 15:30:00,137.94,138.28,136.91,137.06,128729.0,134.8077,135.1399,133.801,133.9476,128729.0
2022-04-25 09:30:00,137.06,137.49,135.8,135.8,53343.0,133.9476,134.3679,132.7163,132.7163,53343.0
2022-04-25 10:00:00,135.83,136.41,135.61,135.99,36844.0,132.7456,133.3124,132.5306,132.9019,36844.0
2022-04-25 10:30:00,136.03,136.66,136.03,136.09,27201.0,132.941,133.5567,132.941,132.9997,27201.0
2022-04-25 11:00:00,136.11,136.36,135.89,136.11,22054.0,133.0192,133.2635,132.8042,133.0192,22054.0
2022-04-25 11:30:00,136.14,136.19,135.04,135.36,35939.0,133.0485,133.0974,131.9735,132.2862,35939.0
2022-04-25 12:00:00,135.3,135.68,134.83,135.56,29854.0,132.2276,132.599,131.7683,132.4817,29854.0
2022-04-25 12:30:00,135.55,135.65,135.07,135.38,20550.0,132.4719,132.5697,132.0028,132.3058,20550.0
2022-04-25 13:00:00,135.44,135.8,135.12,135.36,20834.0,132.3644,132.7163,132.0517,132.2862,20834.0
2022-04-25 13:30:00,135.41,135.46,134.91,134.94,25372.0,132.3351,132.384,131.8465,131.8758,25372.0
2022-04-25 14:00:00,134.96,135.44,134.91,135.43,27325.0,131.8953,132.3644,131.8465,132.3547,27325.0
2022-04-25 14:30:00,135.46,135.72,135.27,135.38,45507.0,132.384,132.6381,132.1983,132.3058,45507.0
2022-04-25 15:00:00,135.41,136.19,135.33,136.17,32460.0,132.3351,133.0974,132.2569,133.0779,32460.0
2022-04-25 15:30:00,136.14,136.48,136.05,136.25,163042.0,133.0485,133.3808,132.9606,133.156,163042.0
2022-04-26 09:30:00,137.28,139.8,136.27,139.76,149734.0,134.1626,136.6254,133.1756,136.5863,149734.0
2022-04-26 10:00:00,139.8,140.61,139.12,139.46,103165.0,136.6254,137.417,135.9609,136.2931,103165.0
2022-04-26 10:30:00,139.42,139.51,138.66,139.13,27953.0,136.2541,136.342,135.5113,135.9706,27953.0
2022-04-26 11:00:00,139.0,139.29,138.62,139.04,53261.0,135.8436,136.127,135.4722,135.8827,53261.0
2022-04-26 11:30:00,139.0,139.01,137.56,137.76,44613.0,135.8436,135.8534,134.4363,134.6317,44613.0
2022-04-26 12:00:00,137.72,138.1,137.62,138.1,36663.0,134.5927,134.964,134.4949,134.964,36663.0
2022-04-26 12:30:00,138.0,138.07,137.17,138.07,31703.0,134.8663,134.9347,134.0551,134.9347,31703.0
2022-04-26 13:00:00,138.09,138.09,137.53,137.71,23854.0,134.9543,134.9543,134.407,134.5829,23854.0
2022-04-26 13:30:00,137.73,138.5,137.72,138.0,42979.0,134.6024,135.3549,134.5927,134.8663,42979.0
2022-04-26 14:00:00,138.04,138.59,138.04,138.43,33695.0,134.9054,135.4429,134.9054,135.2865,33695.0
2022-04-26 14:30:00,138.43,138.5,138.08,138.16,70243.0,135.2865,135.3549,134.9445,135.0227,70243.0
2022-04-26 15:00:00,138.18,138.29,137.57,137.78,60683.0,135.0422,135.1497,134.4461,134.6513,60683.0
2022-04-26 15:30:00,137.74,137.89,137.41,137.48,166224.0,134.6122,134.7588,134.2897,134.3581,166224.0
2022-04-27 09:30:00,137.86,139.77,137.62,139.39,65323.0,134.7295,136.5961,134.4949,136.2247,65323.0
2022-04-27 10:00:00,139.4,140.0,138.93,139.24,58065.0,136.2345,136.8209,135.7752,136.0781,58065.0
2022-04-27 10:30:00,139.13,139.52,138.54,138.89,66354.0,135.9706,136.3518,135.394,135.7361,66354.0
2022-04-27 11:00:00,138.88,139.27,138.36,139.11,34706.0,135.7263,136.1075,135.2181,135.9511,34706.0
2022-04-27 11:30:00,139.23,139.72,139.13,139.72,25196.0,136.0684,136.5472,135.9706,136.5472,25196.0
2022-04-27 12:00:00,139.74,139.99,139.54,139.59,33340.0,136.5668,136.8111,136.3713,136.4202,33340.0
2022-04-27 12:30:00,139.59,140.68,139.43,140.56,50189.0,136.4202,137.4854,136.2638,137.3682,50189.0
2022-04-27 13:00:00,140.51,140.66,140.21,140.51,20998.0,137.3193,137.4659,137.0261,137.3193,20998.0
2022-04-27 13:30:00,140.5,140.83,140.31,140.8,23061.0,137.3095,137.632,137.1238,137.6027,23061.0
2022-04-27 14:00:00,140.71,140.75,140.18,140.34,26240.0,137.5148,137.5538,136.9968,137.1532,26240.0
2022-04-27 14:30:00,140.34,140.72,139.99,139.99,32032.0,137.1532,137.5245,136.8111,136.8111,32032.0
2022-04-27 15:00:00,140.0,140.5,139.89,140.5,32096.0,136.8209,137.3095,136.7134,137.3095,32096.0
2022-04-27 15:30:00,140.48,140.56,139.74,139.96,140158.0,137.29,137.3682,136.5668,136.7818,140158.0
2022-04-28 09:30:00,140.31,140.77,139.55,140.67,48769.0,137.1238,137.5734,136.3811,137.4757,48769.0
2022-04-28 10:00:00,140.74,141.06,140.17,140.23,36310.0,137.5441,137.8568,136.987,137.0457,36310.0
2022-04-28 10:30:00,140.18,140.32,140.0,140.13,44057.0,136.9968,137.1336,136.8209,136.9479,44057.0
2022-04-28 11:00:00,140.13,140.85,140.13,140.85,35626.0,136.9479,137.6516,136.9479,137.6516,35626.0
2022-04-28 11:30:00,140.82,141.5,140.79,141.49,33271.0,137.6223,138.2868,137.5929,138.277,33271.0
2022-04-28 12:00:00,141.48,141.6,141.17,141.44,30975.0,138.2673,138.3845,137.9643,138.2282,30975.0
2022-04-28 12:30:00,141.45,141.82,141.36,141.36,49987.0,138.238,138.5996,138.15,138.15,49987.0
2022-04-28 13:00:00,141.38,141.86,141.28,141.49,55454.0,138.1695,138.6386,138.0718,138.277,55454.0
2022-04-28 13:30:00,141.51,141.65,141.26,141.3,30788.0,138.2966,138.4334,138.0523,138.0914,30788.0
2022-04-28 14:00:00,141.33,141.52,141.12,141.26,23769.0,138.1207,138.3064,137.9154,138.0523,23769.0
2022-04-28 14:30:00,141.33,141.84,141.15,141.67,19516.0,138.1207,138.6191,137.9448,138.453,19516.0
2022-04-28 15:00:00,141.7,142.11,141.7,141.99,23913.0,138.4823,138.883,138.4823,138.7657,23913.0
2022-04-28 15:30:00,142.0,142.01,141.32,141.46,98779.0,138.7755,138.7852,138.1109,138.2477,98779.0
2022-04-29 09:30:00,141.15,141.31,140.13,140.65,38891.0,137.9448,138.1011,136.9479,137.4561,38891.0
2022-04-29 10:00:00,140.7,141.2,140.25,140.28,25339.0,137.505,137.9936,137.0652,137.0945,25339.0
2022-04-29 10:30:00,140.21,140.99,139.93,140.9,30461.0,137.0261,137.7884,136.7525,137.7004,30461.0
2022-04-29 11:00:00,140.88,140.88,140.34,140.66,26771.0,137.6809,137.6809,137.1532,137.4659,26771.0
2022-04-29 11:30:00,140.67,141.22,140.54,140.87,39195.0,137.4757,138.0132,137.3486,137.6711,39195.0
2022-04-29 12:00:00,140.85,140.86,140.34,140.5,16408.0,137.6516,137.6614,137.1532,137.3095,16408.0
2022-04-29 12:30:00,140.53,140.53,139.87,139.92,15275.0,137.3388,137.3388,136.6938,136.7427,15275.0
2022-04-29 13:00:00,139.99,140.25,139.75,140.08,15085.0,136.8111,137.0652,136.5766,136.8991,15085.0
2022-04-29 13:30:00,140.12,140.3,140.03,140.08,25447.0,136.9382,137.1141,136.8502,136.8991,25447.0
2022-04-29 14:00:00,140.09,140.09,139.62,139.79,24669.0,136.9088,136.9088,136.4495,136.6156,24669.0
2022-04-29 14:30:00,139.78,139.98,139.57,139.59,27994.0,136.6059,136.8013,136.4006,136.4202,27994.0
2022-04-29 15:00:00,139.59,139.59,138.94,139.09,23400.0,136.4202,136.4202,135.785,135.9315,23400.0
2022-04-29 15:30:00,139.05,139.16,137.69,138.0,228428.0,135.8925,136.0,134.5633,134.8663,228428.0
2022-05-02 09:30:00,137.16,138.21,136.22,136.7,73201.0,134.0454,135.0715,133.1267,133.5958,73201.0
2022-05-02 10:00:00,136.62,137.83,136.55,137.55,59143.0,133.5176,134.7002,133.4492,134.4265,59143.0
2022-05-02 10:30:00,137.57,137.83,136.92,137.08,45890.0,134.4461,134.7002,133.8108,133.9672,45890.0
2022-05-02 11:00:00,137.15,137.15,135.8,136.14,46991.0,134.0356,134.0356,132.7163,133.0485,46991.0
2022-05-02 11:30:00,136.15,136.57,135.92,136.12,61649.0,133.0583,133.4688,132.8335,133.029,61649.0
2022-05-02 12:00:00,136.12,136.47,135.72,136.1,40300.0,133.029,133.371,132.6381,133.0094,40300.0
2022-05-02 12:30:00,136.12,136.3,135.76,135.81,52411.0,133.029,133.2049,132.6772,132.726,52411.0
2022-05-02 13:00:00,135.81,136.05,135.35,135.54,24289.0,132.726,132.9606,132.2765,132.4622,24289.0
2022-05-02 13:30:00,135.54,135.59,134.67,134.94,44558.0,132.4622,132.511,131.6119,131.8758,44558.0
2022-05-02 14:00:00,134.93,135.25,134.09,134.21,49612.0,131.866,132.1787,131.0451,131.1624,49612.0
2022-05-02 14:30:00,134.19,134.22,133.38,133.43,46702.0,131.1428,131.1721,130.3512,130.4001,46702.0
2022-05-02 15:00:00,133.46,134.46,133.46,134.21,71620.0,130.4294,131.4067,130.4294,131.1624,71620.0
2022-05-02 15:30:00,134.22,134.81,134.2,134.57,204413.0,131.1721,131.7487,131.1526,131.5142,204413.0
2022-05-03 09:30:00,134.55,135.27,134.25,134.39,96363.0,131.4946,132.1983,131.2015,131.3383,96363.0
2022-05-03 10:00:00,134.42,135.29,134.42,135.12,119284.0,131.3676,132.2178,131.3676,132.0517,119284.0
2022-05-03 10:30:00,135.14,135.29,134.59,134.95,87786.0,132.0712,132.2178,131.5337,131.8856,87786.0
2022-05-03 11:00:00,134.98,135.55,134.89,134.96,135346.0,131.9149,132.4719,131.8269,131.8953,135346.0
2022-05-03 11:30:00,135.0,135.36,134.87,135.02,68761.0,131.9344,132.2862,131.8074,131.954,68761.0
2022-05-03 12:00:00,135.02,135.26,134.57,134.72,72658.0,131.954,132.1885,131.5142,131.6608,72658.0
2022-05-03 12:30:00,134.69,134.95,134.49,134.89,46368.0,131.6315,131.8856,131.436,131.8269,46368.0
2022-05-03 13:00:00,134.91,135.06,134.59,134.63,65812.0,131.8465,131.9931,131.5337,131.5728,65812.0
2022-05-03 13:30:00,134.62,134.67,134.08,134.21,42527.0,131.563,131.6119,131.0353,131.1624,42527.0
2022-05-03 14:00:00,134.12,134.2,133.55,133.56,65925.0,131.0744,131.1526,130.5173,130.5271,65925.0
2022-05-03 14:30:00,133.58,134.04,133.49,134.01,65285.0,130.5467,130.9962,130.4587,130.9669,65285.0
2022-05-03 15:00:00,134.04,134.42,133.85,133.97,46214.0,130.9962,131.3676,130.8105,130.9278,46214.0
2022-05-03 15:30:00,133.96,134.17,133.45,134.0,145437.0,130.918,131.1233,130.4196,130.9571,145437.0
2022-05-04 09:30:00,132.76,132.8,129.73,130.02,306512.0,129.7453,129.7844,126.7841,127.0675,306512.0
2022-05-04 10:00:00,130.0,130.15,128.27,128.8,106764.0,127.048,127.1946,125.3572,125.8752,106764.0
2022-05-04 10:30:00,128.74,129.04,128.47,128.75,98612.0,125.8166,126.1098,125.5527,125.8263,98612.0
2022-05-04 11:00:00,128.75,128.98,128.43,128.94,89211.0,125.8263,126.0511,125.5136,126.012,89211.0
2022-05-04 11:30:00,128.93,130.25,128.81,130.03,104605.0,126.0023,127.2923,125.885,127.0773,104605.0
2022-05-04 12:00:00,129.99,130.45,129.84,130.16,99467.0,127.0382,127.4877,126.8916,127.2043,99467.0
2022-05-04 12:30:00,130.16,130.27,129.73,130.01,67838.0,127.2043,127.3118,126.7841,127.0577,67838.0
2022-05-04 13:00:00,130.02,130.26,129.88,130.12,59509.0,127.0675,127.3021,126.9307,127.1652,59509.0
2022-05-04 13:30:00,130.1,130.76,129.9,129.96,79679.0,127.1457,127.7907,126.9502,127.0089,79679.0
2022-05-04 14:00:00,130.06,130.37,129.12,129.63,73014.0,127.1066,127.4096,126.1879,126.6864,73014.0
2022-05-04 14:30:00,129.63,130.08,128.51,130.0,124355.0,126.6864,127.1261,125.5918,127.048,124355.0
2022-05-04 15:00:00,129.97,130.05,129.46,129.84,107930.0,127.0186,127.0968,126.5202,126.8916,107930.0
2022-05-04 15:30:00,129.84,131.3,129.82,131.12,329734.0,126.8916,128.3184,126.872,128.1425,329734.0
2022-05-05 09:30:00,129.96,130.61,128.87,129.25,100030.0,127.0089,127.6441,125.9436,126.315,100030.0
2022-05-05 10:00:00,129.25,129.82,128.77,129.48,49117.0,126.315,126.872,125.8459,126.5398,49117.0
2022-05-05 10:30:00,129.38,129.5,128.39,128.91,80819.0,126.442,126.5593,125.4745,125.9827,80819.0
2022-05-05 11:00:00,128.85,128.9,127.58,127.81,41859.0,125.9241,125.9729,124.6829,124.9077,41859.0
2022-05-05 11:30:00,127.82,128.09,126.46,126.46,57592.0,124.9175,125.1813,123.5883,123.5883,57592.0
2022-05-05 12:00:00,126.46,126.97,126.19,126.62,80023.0,123.5883,124.0868,123.3245,123.7447,80023.0
2022-05-05 12:30:00,126.59,127.0,126.1,127.0,64269.0,123.7154,124.1161,123.2365,124.1161,64269.0
2022-05-05 13:00:00,127.0,127.62,126.98,127.37,53623.0,124.1161,124.722,124.0965,124.4777,53623.0
2022-05-05 13:30:00,127.34,127.89,127.07,127.87,51683.0,124.4484,124.9859,124.1845,124.9663,51683.0
2022-05-05 14:00:00,127.83,128.18,127.47,127.47,69258.0,124.9272,125.2693,124.5754,124.5754,69258.0
2022-05-05 14:30:00,127.46,127.53,126.87,126.98,92471.0,124.5656,124.634,123.989,124.0965,92471.0
2022-05-05 15:00:00,126.95,126.98,125.94,126.11,58474.0,124.0672,124.0965,123.0802,123.2463,58474.0
2022-05-05 15:30:00,126.09,127.57,126.0,127.4,234218.0,123.2267,124.6731,123.1388,124.507,234218.0
2022-05-06 09:30:00,125.02,126.64,125.02,126.12,108765.0,122.181,123.7643,122.181,123.2561,108765.0
2022-05-06 10:00:00,126.2,127.42,126.01,127.18,83477.0,123.3343,124.5265,123.1486,124.292,83477.0
2022-05-06 10:30:00,127.24,127.67,126.63,127.57,36575.0,124.3506,124.7709,123.7545,124.6731,36575.0
2022-05-06 11:00:00,127.57,127.78,127.15,127.37,32261.0,124.6731,124.8784,124.2627,124.4777,32261.0
2022-05-06 11:30:00,127.36,127.36,126.25,126.29,17723.0,124.4679,124.4679,123.3831,123.4222,17723.0
2022-05-06 12:00:00,126.26,126.61,125.92,126.35,22646.0,123.3929,123.7349,123.0606,123.4808,22646.0
2022-05-06 12:30:00,126.32,126.74,125.89,126.57,23151.0,123.4515,123.862,123.0313,123.6958,23151.0
2022-05-06 13:00:00,126.51,126.62,126.0,126.25,34517.0,123.6372,123.7447,123.1388,123.3831,34517.0
2022-05-06 13:30:00,126.26,126.4,125.8,126.03,36913.0,123.3929,123.5297,122.9433,123.1681,36913.0
2022-05-06 14:00:00,126.01,126.1,125.51,125.62,59228.0,123.1486,123.2365,122.6599,122.7674,59228.0
2022-05-06 14:30:00,125.64,126.09,125.5,125.88,40592.0,122.787,123.2267,122.6501,123.0215,40592.0
2022-05-06 15:00:00,125.82,126.2,125.7,126.08,74476.0,122.9629,123.3343,122.8456,123.217,74476.0
2022-05-06 15:30:00,126.06,126.9,126.06,126.68,232628.0,123.1974,124.0184,123.1974,123.8034,232628.0
2022-05-09 09:30:00,126.22,126.65,125.09,125.5,65952.0,123.3538,123.774,122.2495,122.6501,65952.0
2022-05-09 10:00:00,125.58,125.76,125.01,125.36,45129.0,122.7283,122.9042,122.1713,122.5133,45129.0
2022-05-09 10:30:00,125.3,126.11,125.25,125.3,82618.0,122.4547,123.2463,122.4058,122.4547,82618.0
2022-05-09 11:00:00,125.25,125.44,124.83,125.03,46572.0,122.4058,122.5915,121.9954,122.1908,46572.0
2022-05-09 11:30:00,125.01,125.26,124.77,125.03,26056.0,122.1713,122.4156,121.9367,122.1908,26056.0
2022-05-09 12:00:00,124.96,125.14,124.55,124.98,43265.0,122.1224,122.2983,121.7217,122.142,43265.0
2022-05-09 12:30:00,124.96,125.23,123.91,124.16,33836.0,122.1224,122.3863,121.0963,121.3406,33836.0
2022-05-09 13:00:00,124.18,124.43,123.9,124.35,26127.0,121.3601,121.6044,121.0865,121.5263,26127.0
2022-05-09 13:30:00,124.44,124.52,123.95,124.34,20311.0,121.6142,121.6924,121.1353,121.5165,20311.0
2022-05-09 14:00:00,124.35,124.67,124.35,124.5,38398.0,121.5263,121.839,121.5263,121.6729,38398.0
2022-05-09 14:30:00,124.48,124.71,124.3,124.44,28554.0,121.6533,121.8781,121.4774,121.6142,28554.0
2022-05-09 15:00:00,124.47,124.76,123.7,123.76,46599.0,121.6435,121.927,120.891,120.9497,46599.0
2022-05-09 15:30:00,123.79,123.79,122.59,122.92,191306.0,120.979,120.979,119.8062,120.1287,191306.0
2022-05-10 09:30:00,124.07,125.3,123.15,123.71,84431.0,121.2526,122.4547,120.3535,120.9008,84431.0
2022-05-10 10:00:00,123.71,124.06,122.44,122.51,53233.0,120.9008,121.2428,119.6596,119.728,53233.0
2022-05-10 10:30:00,122.5,122.91,122.31,122.8,48555.0,119.7183,120.119,119.5326,120.0115,48555.0
2022-05-10 11:00:00,122.76,122.91,122.17,122.4,37962.0,119.9724,120.119,119.3958,119.6205,37962.0
2022-05-10 11:30:00,122.43,122.76,122.13,122.51,71977.0,119.6499,119.9724,119.3567,119.728,71977.0
2022-05-10 12:00:00,122.5,122.5,121.62,121.68,26080.0,119.7183,119.7183,118.8583,118.9169,26080.0
2022-05-10 12:30:00,121.66,122.11,121.37,121.98,27398.0,118.8973,119.3371,118.6139,119.2101,27398.0
2022-05-10 13:00:00,121.98,123.16,121.98,123.16,89341.0,119.2101,120.3633,119.2101,120.3633,89341.0
2022-05-10 13:30:00,123.19,124.25,123.18,124.25,37183.0,120.3926,121.4285,120.3828,121.4285,37183.0
2022-05-10 14:00:00,124.18,124.35,123.61,123.79,48458.0,121.3601,121.5263,120.8031,120.979,48458.0
2022-05-10 14:30:00,123.85,124.11,123.21,123.5,55435.0,121.0376,121.2917,120.4121,120.6956,55435.0
2022-05-10 15:00:00,123.55,123.8,123.1,123.1,37511.0,120.7444,120.9887,120.3046,120.3046,37511.0
2022-05-10 15:30:00,123.13,123.58,122.92,123.36,257998.0,120.334,120.7737,120.1287,120.5587,257998.0
2022-05-11 09:30:00,123.35,124.54,122.97,124.34,109082.0,120.549,121.7119,120.1776,121.5165,109082.0
2022-05-11 10:00:00,124.28,124.59,123.81,124.29,38717.0,121.4579,121.7608,120.9985,121.4676,38717.0
2022-05-11 10:30:00,124.15,124.37,123.85,124.3,47073.0,121.3308,121.5458,121.0376,121.4774,47073.0
2022-05-11 11:00:00,124.27,125.09,124.21,125.06,53406.0,121.4481,122.2495,121.3894,122.2201,53406.0
2022-05-11 11:30:00,125.05,125.49,124.91,125.04,36208.0,122.2104,122.6404,122.0735,122.2006,36208.0
2022-05-11 12:00:00,125.04,125.14,124.57,124.57,26563.0,122.2006,122.2983,121.7413,121.7413,26563.0
2022-05-11 12:30:00,124.53,124.74,124.09,124.12,21998.0,121.7022,121.9074,121.2722,121.3015,21998.0
2022-05-11 13:00:00,124.1,124.13,123.43,123.47,29502.0,121.2819,121.3113,120.6272,120.6662,29502.0
2022-05-11 13:30:00,123.41,123.59,122.88,123.02,37163.0,120.6076,120.7835,120.0896,120.2265,37163.0
2022-05-11 14:00:00,123.02,123.87,122.98,123.5,47086.0,120.2265,121.0572,120.1874,120.6956,47086.0
2022-05-11 14:30:00,123.53,124.15,123.43,123.6,27800.0,120.7249,121.3308,120.6272,120.7933,27800.0
2022-05-11 15:00:00,123.54,123.75,123.3,123.33,30733.0,120.7347,120.9399,120.5001,120.5294,30733.0
2022-05-11 15:30:00,123.4,123.43,122.49,122.68,110869.0,120.5978,120.6272,119.7085,119.8942,110869.0
2022-05-12 09:30:00,122.42,123.47,122.39,123.0,70655.0,119.6401,120.6662,119.6108,120.2069,70655.0
2022-05-12 10:00:00,122.95,124.21,122.8,123.28,63915.0,120.1581,121.3894,120.0115,120.4806,63915.0
2022-05-12 10:30:00,123.35,123.53,123.04,123.22,39370.0,120.549,120.7249,120.246,120.4219,39370.0
2022-05-12 11:00:00,123.21,123.42,122.47,122.58,23113.0,120.4121,120.6174,119.689,119.7965,23113.0
2022-05-12 11:30:00,122.57,123.03,121.94,121.94,34309.0,119.7867,120.2362,119.171,119.171,34309.0
2022-05-12 12:00:00,122.05,122.51,122.03,122.5,27685.0,119.2785,119.728,119.2589,119.7183,27685.0
2022-05-12 12:30:00,122.52,122.65,122.21,122.31,26403.0,119.7378,119.8649,119.4349,119.5326,26403.0
2022-05-12 13:00:00,122.29,122.45,122.01,122.2,28201.0,119.513,119.6694,119.2394,119.4251,28201.0
2022-05-12 13:30:00,122.19,122.32,121.74,121.91,30555.0,119.4153,119.5424,118.9755,119.1417,30555.0
2022-05-12 14:00:00,121.94,122.28,121.87,122.01,30667.0,119.171,119.5033,119.1026,119.2394,30667.0
2022-05-12 14:30:00,121.98,121.99,121.31,121.56,36128.0,119.2101,119.2199,118.5553,118.7996,36128.0
2022-05-12 15:00:00,121.59,122.3,121.35,121.85,42425.0,118.8289,119.5228,118.5944,119.083,42425.0
2022-05-12 15:30:00,121.92,122.84,121.88,122.79,164821.0,119.1514,120.0505,119.1123,120.0017,164821.0
2022-05-13 09:30:00,124.04,125.53,123.2,125.53,87294.0,121.2233,122.6795,120.4024,122.6795,87294.0
2022-05-13 10:00:00,125.56,126.14,125.15,126.07,46628.0,122.7088,123.2756,122.3081,123.2072,46628.0
2022-05-13 10:30:00,126.05,126.22,125.73,125.9,69525.0,123.1877,123.3538,122.8749,123.0411,69525.0
2022-05-13 11:00:00,125.87,125.98,125.13,125.25,32639.0,123.0117,123.1192,122.2885,122.4058,32639.0
2022-05-13 11:30:00,125.23,125.27,124.57,125.03,49823.0,122.3863,122.4254,121.7413,122.1908,49823.0
2022-05-13 12:00:00,125.01,125.41,124.85,125.26,94724.0,122.1713,122.5622,122.0149,122.4156,94724.0
2022-05-13 12:30:00,125.31,125.52,124.94,124.99,55584.0,122.4645,122.6697,122.1029,122.1517,55584.0
2022-05-13 13:00:00,125.03,125.28,124.67,124.68,101869.0,122.1908,122.4351,121.839,121.8488,101869.0
2022-05-13 13:30:00,124.69,124.96,124.58,124.61,53120.0,121.8585,122.1224,121.751,121.7804,53120.0
2022-05-13 14:00:00,124.59,124.59,124.08,124.4,70386.0,121.7608,121.7608,121.2624,121.5751,70386.0
2022-05-13 14:30:00,124.4,125.23,124.38,125.2,29554.0,121.5751,122.3863,121.5556,122.357,29554.0
2022-05-13 15:00:00,125.21,125.69,125.21,125.66,23360.0,122.3667,122.8358,122.3667,122.8065,23360.0
2022-05-13 15:30:00,125.67,126.1,125.35,125.9,249088.0,122.8163,123.2365,122.5036,123.0411,249088.0
2022-05-16 09:30:00,125.97,127.3,125.75,126.37,109069.0,123.1095,124.4093,122.8945,123.5004,109069.0
2022-05-16 10:00:00,126.4,128.03,126.28,127.79,65983.0,123.5297,125.1227,123.4124,124.8881,65983.0
2022-05-16 10:30:00,127.77,127.77,126.89,127.1,137067.0,124.8686,124.8686,124.0086,124.2138,137067.0
2022-05-16 11:00:00,127.06,127.3,126.41,126.84,36810.0,124.1747,124.4093,123.5395,123.9597,36810.0
2022-05-16 11:30:00,126.85,127.03,126.45,126.96,47991.0,123.9695,124.1454,123.5786,124.077,47991.0
2022-05-16 12:00:00,127.05,127.11,126.37,126.54,25639.0,124.1649,124.2236,123.5004,123.6665,25639.0
2022-05-16 12:30:00,126.57,126.74,126.32,126.47,15208.0,123.6958,123.862,123.4515,123.5981,15208.0
2022-05-16 13:00:00,126.48,127.27,126.44,127.27,21383.0,123.6079,124.38,123.5688,124.38,21383.0
2022-05-16 13:30:00,127.3,127.56,127.2,127.39,20222.0,124.4093,124.6634,124.3115,124.4972,20222.0
2022-05-16 14:00:00,127.4,127.72,127.19,127.72,88767.0,124.507,124.8197,124.3018,124.8197,88767.0
2022-05-16 14:30:00,127.79,127.79,127.18,127.28,19877.0,124.8881,124.8881,124.292,124.3897,19877.0
2022-05-16 15:00:00,127.28,127.35,126.9,126.98,35505.0,124.3897,124.4581,124.0184,124.0965,35505.0
2022-05-16 15:30:00,126.98,127.13,126.72,126.83,159477.0,124.0965,124.2431,123.8424,123.9499,159477.0
2022-05-17 09:30:00,127.02,127.34,125.83,126.52,71608.0,124.3598,124.6731,123.1947,123.8703,71608.0
2022-05-17 10:00:00,126.66,127.42,126.4,126.91,31139.0,124.0073,124.7514,123.7528,124.2521,31139.0
2022-05-17 10:30:00,126.95,127.23,126.77,127.19,28741.0,124.2913,124.5654,124.115,124.5262,28741.0
2022-05-17 11:00:00,127.17,127.18,126.75,126.89,56876.0,124.5066,124.5164,124.0954,124.2325,56876.0
2022-05-17 11:30:00,126.88,127.36,126.88,127.33,17958.0,124.2227,124.6927,124.2227,124.6633,17958.0
2022-05-17 12:00:00,127.36,127.47,127.21,127.43,21600.0,124.6927,124.8004,124.5458,124.7612,21600.0
2022-05-17 12:30:00,127.41,127.59,127.27,127.53,37735.0,124.7416,124.9179,124.6046,124.8591,37735.0
2022-05-17 13:00:00,127.54,127.57,127.33,127.46,29437.0,124.8689,124.8983,124.6633,124.7906,29437.0
2022-05-17 13:30:00,127.44,127.65,127.37,127.38,22778.0,124.771,124.9766,124.7025,124.7123,22778.0
2022-05-17 14:00:00,127.42,127.59,126.99,127.38,26687.0,124.7514,124.9179,124.3304,124.7123,26687.0
2022-05-17 14:30:00,127.36,127.84,127.26,127.57,26441.0,124.6927,125.1626,124.5948,124.8983,26441.0
2022-05-17 15:00:00,127.58,127.66,127.26,127.56,39083.0,124.9081,124.9864,124.5948,124.8885,39083.0
2022-05-17 15:30:00,127.48,127.55,126.91,127.36,114252.0,124.8102,124.8787,124.2521,124.6927,114252.0
2022-05-18 09:30:00,126.62,127.52,125.83,126.01,50560.0,123.9682,124.8493,123.1947,123.3709,50560.0
2022-05-18 10:00:00,126.01,126.16,125.7,126.0,35975.0,123.3709,123.5178,123.0674,123.3612,35975.0
2022-05-18 10:30:00,125.98,126.08,125.61,126.06,53042.0,123.3416,123.4395,122.9793,123.4199,53042.0
2022-05-18 11:00:00,126.04,126.12,125.67,125.79,43063.0,123.4003,123.4786,123.0381,123.1555,43063.0
2022-05-18 11:30:00,125.81,125.95,125.4,125.47,34345.0,123.1751,123.3122,122.7737,122.8423,34345.0
2022-05-18 12:00:00,125.42,125.42,125.05,125.21,17805.0,122.7933,122.7933,122.431,122.5877,17805.0
2022-05-18 12:30:00,125.24,125.61,125.22,125.54,25379.0,122.6171,122.9793,122.5975,122.9108,25379.0
2022-05-18 13:00:00,125.5,125.5,125.0,125.02,43167.0,122.8716,122.8716,122.3821,122.4017,43167.0
2022-05-18 13:30:00,125.0,125.01,124.01,124.28,34199.0,122.3821,122.3919,121.4128,121.6772,34199.0
2022-05-18 14:00:00,124.28,124.57,124.23,124.55,54863.0,121.6772,121.9611,121.6282,121.9415,54863.0
2022-05-18 14:30:00,124.5,124.62,123.93,123.94,89833.0,121.8926,122.0101,121.3345,121.3443,89833.0
2022-05-18 15:00:00,123.99,124.08,123.54,123.61,60935.0,121.3932,121.4814,120.9527,121.0212,60935.0
2022-05-18 15:30:00,123.61,123.93,122.81,123.44,229285.0,121.0212,121.3345,120.238,120.8548,229285.0
2022-05-19 09:30:00,123.01,123.16,121.83,122.87,65109.0,120.4338,120.5806,119.2785,120.2967,65109.0
2022-05-19 10:00:00,122.89,123.94,122.83,123.2,44487.0,120.3163,121.3443,120.2575,120.6198,44487.0
2022-05-19 10:30:00,123.28,123.46,122.39,122.45,53550.0,120.6981,120.8743,119.8268,119.8855,53550.0
2022-05-19 11:00:00,122.48,122.99,122.1,122.81,30743.0,119.9149,120.4142,119.5428,120.238,30743.0
2022-05-19 11:30:00,122.8,124.18,122.8,123.55,22824.0,120.2282,121.5793,120.2282,120.9625,22824.0
2022-05-19 12:00:00,123.58,123.83,123.24,123.36,17373.0,120.9918,121.2366,120.659,120.7764,17373.0
2022-05-19 12:30:00,123.29,123.63,123.12,123.63,17729.0,120.7079,121.0408,120.5415,121.0408,17729.0
2022-05-19 13:00:00,123.61,123.85,123.27,123.58,17300.0,121.0212,121.2562,120.6883,120.9918,17300.0
2022-05-19 13:30:00,123.59,124.16,123.4,124.12,18594.0,121.0016,121.5597,120.8156,121.5205,18594.0
2022-05-19 14:00:00,124.13,124.18,123.56,123.59,24101.0,121.5303,121.5793,120.9723,121.0016,24101.0
2022-05-19 14:30:00,123.62,123.62,122.85,123.0,118183.0,121.031,121.031,120.2771,120.424,118183.0
2022-05-19 15:00:00,123.0,123.39,121.92,122.0,153261.0,120.424,120.8058,119.3666,119.4449,153261.0
2022-05-19 15:30:00,121.97,122.42,121.67,122.3,363915.0,119.4156,119.8561,119.1218,119.7386,363915.0
2022-05-20 09:30:00,123.01,123.56,122.45,123.0,83200.0,120.4338,120.9723,119.8855,120.424,83200.0
2022-05-20 10:00:00,123.1,123.18,122.86,122.88,48174.0,120.5219,120.6002,120.2869,120.3065,48174.0
2022-05-20 10:30:00,122.82,123.18,122.6,122.62,25623.0,120.2478,120.6002,120.0324,120.0519,25623.0
2022-05-20 11:00:00,122.69,122.69,122.09,122.38,19754.0,120.1205,120.1205,119.533,119.817,19754.0
2022-05-20 11:30:00,122.36,122.85,122.3,122.66,12970.0,119.7974,120.2771,119.7386,120.0911,12970.0
2022-05-20 12:00:00,122.7,122.78,122.1,122.71,11237.0,120.1303,120.2086,119.5428,120.1401,11237.0
2022-05-20 12:30:00,122.7,122.85,122.35,122.53,12117.0,120.1303,120.2771,119.7876,119.9638,12117.0
2022-05-20 13:00:00,122.54,122.58,122.28,122.38,8074.0,119.9736,120.0128,119.7191,119.817,8074.0
2022-05-20 13:30:00,122.46,122.95,122.33,122.86,21901.0,119.8953,120.375,119.768,120.2869,21901.0
2022-05-20 14:00:00,122.91,123.1,122.63,122.89,18722.0,120.3359,120.5219,120.0617,120.3163,18722.0
2022-05-20 14:30:00,122.95,123.32,122.6,123.04,21093.0,120.375,120.7373,120.0324,120.4631,21093.0
2022-05-20 15:00:00,123.07,123.52,122.51,123.49,25861.0,120.4925,120.9331,119.9442,120.9037,25861.0
2022-05-20 15:30:00,123.54,124.65,123.41,124.57,74085.0,120.9527,122.0394,120.8254,121.9611,74085.0
2022-05-23 09:30:00,124.99,125.3,124.17,124.49,17960.0,122.3723,122.6758,121.5695,121.8828,17960.0
2022-05-23 10:00:00,124.57,125.27,124.23,125.27,23655.0,121.9611,122.6464,121.6282,122.6464,23655.0
2022-05-23 10:30:00,125.31,125.39,124.95,125.28,27082.0,122.6856,122.7639,122.3331,122.6562,27082.0
2022-05-23 11:00:00,125.27,125.95,125.09,125.78,40627.0,122.6464,123.3122,122.4702,123.1458,40627.0
2022-05-23 11:30:00,125.84,126.18,125.63,126.08,39717.0,123.2045,123.5374,122.9989,123.4395,39717.0
2022-05-23 12:00:00,126.03,126.39,125.42,125.49,26007.0,123.3905,123.743,122.7933,122.8618,26007.0
2022-05-23 12:30:00,125.51,126.03,125.48,125.73,29176.0,122.8814,123.3905,122.852,123.0968,29176.0
2022-05-23 13:00:00,125.71,125.78,125.27,125.64,14400.0,123.0772,123.1458,122.6464,123.0087,14400.0
2022-05-23 13:30:00,125.72,126.16,125.66,126.16,18320.0,123.087,123.5178,123.0283,123.5178,18320.0
2022-05-23 14:00:00,126.15,126.21,125.74,125.97,20522.0,123.508,123.5668,123.1066,123.3318,20522.0
2022-05-23 14:30:00,125.98,126.08,125.82,125.9,64348.0,123.3416,123.4395,123.1849,123.2632,64348.0
2022-05-23 15:00:00,125.92,126.22,125.92,126.02,14499.0,123.2828,123.5765,123.2828,123.3807,14499.0
2022-05-23 15:30:00,126.07,126.23,125.73,125.85,158866.0,123.4297,123.5863,123.0968,123.2143,158866.0
2022-05-24 09:30:00,126.04,127.04,125.67,126.72,39293.0,123.4003,124.3794,123.0381,124.0661,39293.0
2022-05-24 10:00:00,126.69,126.73,125.47,125.85,23759.0,124.0367,124.0759,122.8423,123.2143,23759.0
2022-05-24 10:30:00,125.84,126.01,125.55,126.0,20147.0,123.2045,123.3709,122.9206,123.3612,20147.0
2022-05-24 11:00:00,126.04,126.07,125.42,125.75,26113.0,123.4003,123.4297,122.7933,123.1164,26113.0
2022-05-24 11:30:00,125.82,126.61,125.68,126.51,23636.0,123.1849,123.9584,123.0479,123.8605,23636.0
2022-05-24 12:00:00,126.43,126.92,126.38,126.81,35584.0,123.7821,124.2619,123.7332,124.1542,35584.0
2022-05-24 12:30:00,126.85,126.88,126.38,126.51,42244.0,124.1934,124.2227,123.7332,123.8605,42244.0
2022-05-24 13:00:00,126.45,126.75,126.27,126.38,18660.0,123.8017,124.0954,123.6255,123.7332,18660.0
2022-05-24 13:30:00,126.24,126.82,126.24,126.59,36788.0,123.5961,124.164,123.5961,123.9388,36788.0
2022-05-24 14:00:00,126.56,126.85,126.31,126.61,9142.0,123.9094,124.1934,123.6647,123.9584,9142.0
2022-05-24 14:30:00,126.46,126.76,126.13,126.26,13583.0,123.8115,124.1052,123.4884,123.6157,13583.0
2022-05-24 15:00:00,126.26,126.57,126.11,126.28,103267.0,123.6157,123.9192,123.4688,123.6353,103267.0
2022-05-24 15:30:00,126.29,126.95,126.15,126.5,231596.0,123.6451,124.2913,123.508,123.8507,231596.0
2022-05-25 09:30:00,126.23,126.48,125.64,126.02,31245.0,123.5863,123.8311,123.0087,123.3807,31245.0
2022-05-25 10:00:00,126.04,126.16,124.8,125.08,474853.0,123.4003,123.5178,122.1863,122.4604,474853.0
2022-05-25 10:30:00,125.14,125.95,125.05,125.73,63748.0,122.5192,123.3122,122.431,123.0968,63748.0
2022-05-25 11:00:00,125.7,125.84,125.41,125.59,22993.0,123.0674,123.2045,122.7835,122.9597,22993.0
2022-05-25 11:30:00,125.59,125.59,124.86,125.11,35409.0,122.9597,122.9597,122.245,122.4898,35409.0
2022-05-25 12:00:00,125.13,125.19,124.65,124.73,34635.0,122.5094,122.5681,122.0394,122.1177,34635.0
2022-05-25 12:30:00,124.79,125.02,124.66,124.82,30107.0,122.1765,122.4017,122.0492,122.2059,30107.0
2022-05-25 13:00:00,124.82,124.93,124.58,124.74,22004.0,122.2059,122.3136,121.9709,122.1275,22004.0
2022-05-25 13:30:00,124.74,125.02,124.47,124.53,15743.0,122.1275,122.4017,121.8632,121.9219,15743.0
2022-05-25 14:00:00,124.46,125.13,124.43,124.82,45235.0,121.8534,122.5094,121.824,122.2059,45235.0
2022-05-25 14:30:00,124.81,125.03,124.73,124.92,32335.0,122.1961,122.4115,122.1177,122.3038,32335.0
2022-05-25 15:00:00,124.93,125.29,124.85,124.96,60768.0,122.3136,122.666,122.2352,122.3429,60768.0
2022-05-25 15:30:00,125.03,125.29,124.78,125.17,194361.0,122.4115,122.666,122.1667,122.5485,194361.0
2022-05-26 09:30:00,126.07,126.44,125.32,126.29,26368.0,123.4297,123.7919,122.6954,123.6451,26368.0
2022-05-26 10:00:00,126.23,126.35,125.98,126.35,13778.0,123.5863,123.7038,123.3416,123.7038,13778.0
2022-05-26 10:30:00,126.34,126.43,125.91,126.06,27317.0,123.694,123.7821,123.273,123.4199,27317.0
2022-05-26 11:00:00,126.15,126.41,126.1,126.18,15177.0,123.508,123.7626,123.4591,123.5374,15177.0
2022-05-26 11:30:00,126.21,126.26,125.73,126.15,15273.0,123.5668,123.6157,123.0968,123.508,15273.0
2022-05-26 12:00:00,126.19,126.48,126.08,126.33,16766.0,123.5472,123.8311,123.4395,123.6842,16766.0
2022-05-26 12:30:00,126.38,126.75,126.37,126.75,11762.0,123.7332,124.0954,123.7234,124.0954,11762.0
2022-05-26 13:00:00,126.73,127.0,126.72,126.92,13644.0,124.0759,124.3402,124.0661,124.2619,13644.0
2022-05-26 13:30:00,126.97,127.02,126.67,126.81,8804.0,124.3108,124.3598,124.0171,124.1542,8804.0
2022-05-26 14:00:00,126.78,126.85,126.48,126.5,21036.0,124.1248,124.1934,123.8311,123.8507,21036.0
2022-05-26 14:30:00,126.52,126.6,126.25,126.47,12595.0,123.8703,123.9486,123.6059,123.8213,12595.0
2022-05-26 15:00:00,126.5,126.69,126.33,126.5,10454.0,123.8507,124.0367,123.6842,123.8507,10454.0
2022-05-26 15:30:00,126.48,126.88,126.25,126.38,55428.0,123.8311,124.2227,123.6059,123.7332,55428.0
2022-05-27 09:30:00,126.72,128.33,126.72,128.06,30387.0,124.0661,125.6424,124.0661,125.378,30387.0
2022-05-27 10:00:00,128.03,128.24,127.74,127.85,34730.0,125.3486,125.5542,125.0647,125.1724,34730.0
2022-05-27 10:30:00,127.74,127.89,127.5,127.81,13491.0,125.0647,125.2116,124.8297,125.1332,13491.0
2022-05-27 11:00:00,127.81,128.0,127.6,127.69,12868.0,125.1332,125.3193,124.9276,125.0158,12868.0
2022-05-27 11:30:00,127.71,127.85,127.63,127.74,18874.0,125.0353,125.1724,124.957,125.0647,18874.0
2022-05-27 12:00:00,127.78,127.9,127.67,127.9,52356.0,125.1039,125.2214,124.9962,125.2214,52356.0
2022-05-27 12:30:00,127.93,128.17,127.88,127.91,14042.0,125.2507,125.4857,125.2018,125.2312,14042.0
2022-05-27 13:00:00,127.86,128.08,127.84,127.91,13076.0,125.1822,125.3976,125.1626,125.2312,13076.0
2022-05-27 13:30:00,127.92,128.16,127.92,128.16,16793.0,125.2409,125.4759,125.2409,125.4759,16793.0
2022-05-27 14:00:00,128.16,128.25,128.01,128.06,11923.0,125.4759,125.564,125.3291,125.378,11923.0
2022-05-27 14:30:00,128.11,128.24,127.95,128.24,11611.0,125.427,125.5542,125.2703,125.5542,11611.0
2022-05-27 15:00:00,128.25,128.52,128.23,128.51,12428.0,125.564,125.8284,125.5444,125.8186,12428.0
2022-05-27 15:30:00,128.54,128.57,128.31,128.48,85107.0,125.848,125.8773,125.6228,125.7892,85107.0
2022-05-31 09:30:00,128.43,129.12,127.24,127.65,72552.0,125.7403,126.4158,124.5752,124.9766,72552.0
2022-05-31 10:00:00,127.68,128.43,127.68,128.05,34222.0,125.006,125.7403,125.006,125.3682,34222.0
2022-05-31 10:30:00,128.05,128.52,128.04,128.23,39431.0,125.3682,125.8284,125.3584,125.5444,39431.0
2022-05-31 11:00:00,128.23,128.24,127.49,127.56,28036.0,125.5444,125.5542,124.8199,124.8885,28036.0
2022-05-31 11:30:00,127.53,128.26,127.51,128.26,22730.0,124.8591,125.5738,124.8395,125.5738,22730.0
2022-05-31 12:00:00,128.28,128.57,128.07,128.08,21466.0,125.5934,125.8773,125.3878,125.3976,21466.0
2022-05-31 12:30:00,128.13,128.53,128.09,128.31,41895.0,125.4465,125.8382,125.4074,125.6228,41895.0
2022-05-31 13:00:00,128.32,128.76,128.05,128.43,20354.0,125.6326,126.0633,125.3682,125.7403,20354.0
2022-05-31 13:30:00,128.41,128.78,128.07,128.78,47886.0,125.7207,126.0829,125.3878,126.0829,47886.0
2022-05-31 14:00:00,128.81,128.81,127.78,127.94,92729.0,126.1123,126.1123,125.1039,125.2605,92729.0
2022-05-31 14:30:00,127.99,128.16,127.87,128.02,41395.0,125.3095,125.4759,125.192,125.3388,41395.0
2022-05-31 15:00:00,127.99,128.14,127.72,128.07,43227.0,125.3095,125.4563,125.0451,125.3878,43227.0
2022-05-31 15:30:00,128.09,128.27,127.36,127.61,159343.0,125.4074,125.5836,124.6927,124.9374,159343.0
2022-06-01 09:30:00,127.96,128.41,127.6,128.17,46001.0,125.2801,125.7207,124.9276,125.4857,46001.0
2022-06-01 10:00:00,128.17,128.3,127.45,127.53,39513.0,125.4857,125.613,124.7808,124.8591,39513.0
2022-06-01 10:30:00,127.5,127.93,127.33,127.91,21926.0,124.8297,125.2507,124.6633,125.2312,21926.0
2022-06-01 11:00:00,127.9,127.96,127.27,127.33,32794.0,125.2214,125.2801,124.6046,124.6633,32794.0
2022-06-01 11:30:00,127.4,127.48,127.08,127.19,12952.0,124.7318,124.8102,124.4185,124.5262,12952.0
2022-06-01 12:00:00,127.2,127.41,127.2,127.21,41231.0,124.536,124.7416,124.536,124.5458,41231.0
2022-06-01 12:30:00,127.19,127.46,127.18,127.46,12880.0,124.5262,124.7906,124.5164,124.7906,12880.0
2022-06-01 13:00:00,127.45,127.63,127.27,127.58,15854.0,124.7808,124.957,124.6046,124.9081,15854.0
2022-06-01 13:30:00,127.5,127.76,127.47,127.56,35648.0,124.8297,125.0843,124.8004,124.8885,35648.0
2022-06-01 14:00:00,127.54,127.98,127.49,127.77,34933.0,124.8689,125.2997,124.8199,125.0941,34933.0
2022-06-01 14:30:00,127.74,127.84,127.57,127.6,28449.0,125.0647,125.1626,124.8983,124.9276,28449.0
2022-06-01 15:00:00,127.61,127.76,127.39,127.47,30308.0,124.9374,125.0843,124.722,124.8004,30308.0
2022-06-01 15:30:00,127.46,127.79,127.42,127.42,141206.0,124.7906,125.1137,124.7514,124.7514,141206.0
2022-06-02 09:30:00,127.48,127.71,126.93,126.99,67815.0,124.8102,125.0353,124.2717,124.3304,67815.0
2022-06-02 10:00:00,126.98,127.49,126.79,127.02,50623.0,124.3206,124.8199,124.1346,124.3598,50623.0
2022-06-02 10:30:00,127.16,127.58,126.99,127.52,19322.0,124.4969,124.9081,124.3304,124.8493,19322.0
2022-06-02 11:00:00,127.59,127.92,127.56,127.87,14319.0,124.9179,125.2409,124.8885,125.192,14319.0
2022-06-02 11:30:00,127.85,128.51,127.71,128.37,63434.0,125.1724,125.8186,125.0353,125.6815,63434.0
2022-06-02 12:00:00,128.33,128.45,128.22,128.35,18115.0,125.6424,125.7598,125.5347,125.6619,18115.0
2022-06-02 12:30:00,128.4,128.51,128.23,128.5,16328.0,125.7109,125.8186,125.5444,125.8088,16328.0
2022-06-02 13:00:00,128.49,128.95,128.46,128.85,27058.0,125.799,126.2494,125.7696,126.1515,27058.0
2022-06-02 13:30:00,128.88,129.37,128.87,129.3,15120.0,126.1808,126.6606,126.171,126.592,15120.0
2022-06-02 14:00:00,129.22,129.51,129.13,129.42,17473.0,126.5137,126.7976,126.4256,126.7095,17473.0
2022-06-02 14:30:00,129.41,129.97,129.4,129.9,34082.0,126.6997,127.248,126.6899,127.1795,34082.0
2022-06-02 15:00:00,129.88,130.04,129.73,129.86,30345.0,127.1599,127.3165,127.013,127.1403,30345.0
2022-06-02 15:30:00,129.87,130.45,129.87,130.24,73672.0,127.1501,127.718,127.1501,127.5124,73672.0
2022-06-03 09:30:00,130.0,130.2,129.37,129.37,41578.0,127.2774,127.4732,126.6606,126.6606,41578.0
2022-06-03 10:00:00,129.28,129.75,129.19,129.59,26291.0,126.5725,127.0326,126.4843,126.876,26291.0
2022-06-03 10:30:00,129.59,129.74,129.38,129.46,17750.0,126.876,127.0228,126.6704,126.7487,17750.0
2022-06-03 11:00:00,129.47,129.48,128.92,128.96,28801.0,126.7585,126.7683,126.22,126.2592,28801.0
2022-06-03 11:30:00,128.92,129.24,128.72,129.1,32344.0,126.22,126.5333,126.0242,126.3962,32344.0
2022-06-03 12:00:00,129.14,129.27,128.96,129.2,12884.0,126.4354,126.5627,126.2592,126.4941,12884.0
2022-06-03 12:30:00,129.22,129.48,129.08,129.42,9006.0,126.5137,126.7683,126.3766,126.7095,9006.0
2022-06-03 13:00:00,129.35,129.61,129.05,129.31,10694.0,126.641,126.8955,126.3473,126.6018,10694.0
2022-06-03 13:30:00,129.29,129.31,129.04,129.06,12806.0,126.5822,126.6018,126.3375,126.3571,12806.0
2022-06-03 14:00:00,129.11,129.33,128.99,129.33,10081.0,126.406,126.6214,126.2885,126.6214,10081.0
2022-06-03 14:30:00,129.26,129.33,129.12,129.3,12829.0,126.5529,126.6214,126.4158,126.592,12829.0
2022-06-03 15:00:00,129.31,129.31,128.88,129.22,30857.0,126.6018,126.6018,126.1808,126.5137,30857.0
2022-06-03 15:30:00,129.2,129.26,128.85,129.14,91279.0,126.4941,126.5529,126.1515,126.4354,91279.0
2022-06-06 09:30:00,129.52,130.29,129.52,130.14,40128.0,126.8074,127.5613,126.8074,127.4144,40128.0
2022-06-06 10:00:00,130.29,130.44,130.05,130.16,11754.0,127.5613,127.7082,127.3263,127.434,11754.0
2022-06-06 10:30:00,130.14,130.55,130.1,130.45,12862.0,127.4144,127.8159,127.3753,127.718,12862.0
2022-06-06 11:00:00,130.4,130.56,130.03,130.11,20185.0,127.669,127.8257,127.3068,127.3851,20185.0
2022-06-06 11:30:00,130.15,130.23,129.97,130.15,33424.0,127.4242,127.5026,127.248,127.4242,33424.0
2022-06-06 12:00:00,130.12,130.2,129.75,129.8,46586.0,127.3949,127.4732,127.0326,127.0816,46586.0
2022-06-06 12:30:00,129.8,129.86,129.63,129.7,30201.0,127.0816,127.1403,126.9151,126.9837,30201.0
2022-06-06 13:00:00,129.69,129.84,129.66,129.69,12899.0,126.9739,127.1207,126.9445,126.9739,12899.0
2022-06-06 13:30:00,129.69,129.94,129.69,129.7,25522.0,126.9739,127.2186,126.9739,126.9837,25522.0
2022-06-06 14:00:00,129.69,129.76,128.86,128.86,39349.0,126.9739,127.0424,126.1613,126.1613,39349.0
2022-06-06 14:30:00,128.83,129.21,128.74,129.12,21269.0,126.1319,126.5039,126.0438,126.4158,21269.0
2022-06-06 15:00:00,129.1,129.39,129.1,129.16,30023.0,126.3962,126.6802,126.3962,126.455,30023.0
2022-06-06 15:30:00,129.13,129.22,128.97,129.03,122782.0,126.4256,126.5137,126.269,126.3277,122782.0
2022-06-07 09:30:00,128.96,129.09,128.63,128.89,40216.0,126.2592,126.3864,125.9361,126.1906,40216.0
2022-06-07 10:00:00,128.89,129.04,128.59,129.04,29975.0,126.1906,126.3375,125.8969,126.3375,29975.0
2022-06-07 10:30:00,129.01,129.54,129.01,129.53,6409.0,126.3081,126.827,126.3081,126.8172,6409.0
2022-06-07 11:00:00,129.42,129.52,129.19,129.19,4283.0,126.7095,126.8074,126.4843,126.4843,4283.0
2022-06-07 11:30:00,129.18,129.33,128.99,129.14,6218.0,126.4746,126.6214,126.2885,126.4354,6218.0
2022-06-07 12:00:00,129.15,129.3,128.92,129.3,19517.0,126.4452,126.592,126.22,126.592,19517.0
2022-06-07 12:30:00,129.31,129.56,129.29,129.5,4780.0,126.6018,126.8466,126.5822,126.7879,4780.0
2022-06-07 13:00:00,129.46,129.89,129.46,129.83,4786.0,126.7487,127.1697,126.7487,127.1109,4786.0
2022-06-07 13:30:00,129.87,129.92,129.65,129.69,8725.0,127.1501,127.1991,126.9347,126.9739,8725.0
2022-06-07 14:00:00,129.68,130.23,129.66,130.23,14059.0,126.9641,127.5026,126.9445,127.5026,14059.0
2022-06-07 14:30:00,130.24,130.48,130.17,130.31,12751.0,127.5124,127.7473,127.4438,127.5809,12751.0
2022-06-07 15:00:00,130.34,130.51,130.16,130.46,11628.0,127.6103,127.7767,127.434,127.7277,11628.0
2022-06-07 15:30:00,130.44,130.97,130.36,130.92,74330.0,127.7082,128.2271,127.6298,128.1781,74330.0
2022-06-08 09:30:00,130.0,130.21,129.75,130.07,52516.0,127.2774,127.483,127.0326,127.3459,52516.0
2022-06-08 10:00:00,130.06,130.12,129.87,129.89,18327.0,127.3361,127.3949,127.1501,127.1697,18327.0
2022-06-08 10:30:00,129.86,129.96,129.26,129.52,23661.0,127.1403,127.2382,126.5529,126.8074,23661.0
2022-06-08 11:00:00,129.53,129.94,129.5,129.83,52995.0,126.8172,127.2186,126.7879,127.1109,52995.0
2022-06-08 11:30:00,129.89,129.92,129.64,129.86,24183.0,127.1697,127.1991,126.9249,127.1403,24183.0
2022-06-08 12:00:00,129.83,129.86,129.37,129.5,23030.0,127.1109,127.1403,126.6606,126.7879,23030.0
2022-06-08 12:30:00,129.56,129.56,129.28,129.41,66335.0,126.8466,126.8466,126.5725,126.6997,66335.0
2022-06-08 13:00:00,129.43,129.5,128.94,129.11,27793.0,126.7193,126.7879,126.2396,126.406,27793.0
2022-06-08 13:30:00,129.02,129.09,128.69,128.97,31506.0,126.3179,126.3864,125.9948,126.269,31506.0
2022-06-08 14:00:00,128.94,128.99,128.26,128.49,47847.0,126.2396,126.2885,125.5738,125.799,47847.0
2022-06-08 14:30:00,128.51,128.61,128.32,128.49,38449.0,125.8186,125.9165,125.6326,125.799,38449.0
2022-06-08 15:00:00,128.49,128.77,128.38,128.75,19774.0,125.799,126.0731,125.6913,126.0536,19774.0
2022-06-08 15:30:00,128.77,128.9,128.48,128.72,131951.0,126.0731,126.2004,125.7892,126.0242,131951.0
2022-06-09 09:30:00,128.5,128.84,128.2,128.59,39793.0,125.8088,126.1417,125.5151,125.8969,39793.0
2022-06-09 10:00:00,128.63,128.63,127.48,127.67,31003.0,125.9361,125.9361,124.8102,124.9962,31003.0
2022-06-09 10:30:00,127.7,127.83,127.09,127.25,18038.0,125.0255,125.1528,124.4283,124.585,18038.0
2022-06-09 11:00:00,127.25,127.39,126.54,126.55,52041.0,124.585,124.722,123.8898,123.8996,52041.0
2022-06-09 11:30:00,126.59,126.66,126.2,126.23,13421.0,123.9388,124.0073,123.557,123.5863,13421.0
2022-06-09 12:00:00,126.21,126.24,125.91,126.09,14339.0,123.5668,123.5961,123.273,123.4493,14339.0
2022-06-09 12:30:00,126.16,126.78,125.99,126.71,17545.0,123.5178,124.1248,123.3514,124.0563,17545.0
2022-06-09 13:00:00,126.75,126.86,126.29,126.32,9273.0,124.0954,124.2031,123.6451,123.6744,9273.0
2022-06-09 13:30:00,126.31,126.38,126.16,126.28,13993.0,123.6647,123.7332,123.5178,123.6353,13993.0
2022-06-09 14:00:00,126.24,126.24,125.88,125.92,16664.0,123.5961,123.5961,123.2437,123.2828,16664.0
2022-06-09 14:30:00,125.9,125.9,125.46,125.5,17932.0,123.2632,123.2632,122.8325,122.8716,17932.0
2022-06-09 15:00:00,125.51,125.51,124.94,124.97,23275.0,122.8814,122.8814,122.3234,122.3527,23275.0
2022-06-09 15:30:00,124.92,125.07,124.36,124.55,112476.0,122.3038,122.4506,121.7555,121.9415,112476.0
2022-06-10 09:30:00,123.28,123.42,122.01,122.21,43817.0,120.6981,120.8352,119.4547,119.6505,43817.0
2022-06-10 10:00:00,122.18,122.18,121.48,121.74,31518.0,119.6212,119.6212,118.9358,119.1904,31518.0
2022-06-10 10:30:00,121.71,123.25,121.68,122.87,48551.0,119.161,120.6687,119.1316,120.2967,48551.0
2022-06-10 11:00:00,122.71,123.04,122.6,122.99,27650.0,120.1401,120.4631,120.0324,120.4142,27650.0
2022-06-10 11:30:00,122.88,123.48,122.81,123.48,21862.0,120.3065,120.8939,120.238,120.8939,21862.0
2022-06-10 12:00:00,123.53,123.54,122.73,123.03,60811.0,120.9429,120.9527,120.1596,120.4534,60811.0
2022-06-10 12:30:00,123.04,123.21,122.72,122.84,28282.0,120.4631,120.6296,120.1498,120.2673,28282.0
2022-06-10 13:00:00,122.85,123.42,122.72,123.42,25354.0,120.2771,120.8352,120.1498,120.8352,25354.0
2022-06-10 13:30:00,123.44,123.93,123.21,123.79,19566.0,120.8548,121.3345,120.6296,121.1974,19566.0
2022-06-10 14:00:00,123.77,124.14,123.52,123.86,30852.0,121.1779,121.5401,120.9331,121.266,30852.0
2022-06-10 14:30:00,123.89,124.69,123.82,124.63,46810.0,121.2953,122.0786,121.2268,122.0198,46810.0
2022-06-10 15:00:00,124.64,124.75,124.06,124.44,33954.0,122.0296,122.1373,121.4618,121.8338,33954.0
2022-06-10 15:30:00,124.46,124.58,123.5,123.53,104745.0,121.8534,121.9709,120.9135,120.9429,104745.0
2022-06-13 09:30:00,121.46,122.19,120.77,120.77,54278.0,118.9162,119.6309,118.2407,118.2407,54278.0
2022-06-13 10:00:00,120.77,120.79,119.99,120.12,33511.0,118.2407,118.2603,117.477,117.6043,33511.0
2022-06-13 10:30:00,120.16,120.62,119.98,120.38,33313.0,117.6435,118.0938,117.4672,117.8589,33313.0
2022-06-13 11:00:00,120.3,120.6,119.93,120.47,20656.0,117.7805,118.0742,117.4183,117.947,20656.0
2022-06-13 11:30:00,120.41,120.81,120.32,120.8,23160.0,117.8882,118.2798,117.8001,118.2701,23160.0
2022-06-13 12:00:00,120.77,121.14,120.73,121.06,16305.0,118.2407,118.6029,118.2015,118.5246,16305.0
2022-06-13 12:30:00,121.01,121.4,120.85,120.9,14794.0,118.4757,118.8575,118.319,118.368,14794.0
2022-06-13 13:00:00,120.94,121.05,120.82,120.9,13654.0,118.4071,118.5148,118.2896,118.368,13654.0
2022-06-13 13:30:00,120.97,121.55,120.66,121.47,14999.0,118.4365,119.0043,118.133,118.926,14999.0
2022-06-13 14:00:00,121.39,121.41,121.12,121.32,39138.0,118.8477,118.8673,118.5834,118.7792,39138.0
2022-06-13 14:30:00,121.26,121.51,120.4,120.46,28129.0,118.7204,118.9652,117.8784,117.9372,28129.0
2022-06-13 15:00:00,120.43,120.72,119.91,119.95,35860.0,117.9078,118.1917,117.3987,117.4379,35860.0
2022-06-13 15:30:00,119.89,120.12,119.22,119.48,128070.0,117.3791,117.6043,116.7231,116.9777,128070.0
2022-06-14 09:30:00,119.51,119.71,118.53,119.09,52856.0,117.0071,117.2029,116.0476,116.5959,52856.0
2022-06-14 10:00:00,119.07,119.07,117.64,118.16,67557.0,116.5763,116.5763,115.1762,115.6853,67557.0
2022-06-14 10:30:00,118.1,118.83,118.07,118.64,42090.0,115.6266,116.3413,115.5972,116.1553,42090.0
2022-06-14 11:00:00,118.6,118.79,117.74,118.14,59958.0,116.1161,116.3022,115.2741,115.6658,59958.0
2022-06-14 11:30:00,118.05,118.26,117.76,118.26,33346.0,115.5777,115.7833,115.2937,115.7833,33346.0
2022-06-14 12:00:00,118.16,118.18,117.75,117.92,16363.0,115.6853,115.7049,115.2839,115.4504,16363.0
2022-06-14 12:30:00,117.97,118.09,117.74,118.09,28204.0,115.4993,115.6168,115.2741,115.6168,28204.0
2022-06-14 13:00:00,118.15,118.49,117.93,118.05,30923.0,115.6756,116.0084,115.4602,115.5777,30923.0
2022-06-14 13:30:00,118.07,118.2,117.64,117.9,31459.0,115.5972,115.7245,115.1762,115.4308,31459.0
2022-06-14 14:00:00,117.86,118.06,117.7,117.71,21855.0,115.3916,115.5874,115.235,115.2448,21855.0
2022-06-14 14:30:00,117.71,117.71,117.11,117.2,34685.0,115.2448,115.2448,114.6573,114.7455,34685.0
2022-06-14 15:00:00,117.2,117.31,116.92,117.28,24191.0,114.7455,114.8531,114.4713,114.8238,24191.0
2022-06-14 15:30:00,117.36,117.89,117.22,117.37,142095.0,114.9021,115.421,114.765,114.9119,142095.0
2022-06-15 09:30:00,118.16,119.09,117.85,118.36,57715.0,115.6853,116.5959,115.3818,115.8812,57715.0
2022-06-15 10:00:00,118.32,118.42,117.98,117.98,35120.0,115.842,115.9399,115.5091,115.5091,35120.0
2022-06-15 10:30:00,117.98,118.03,117.37,117.6,27559.0,115.5091,115.5581,114.9119,115.1371,27559.0
2022-06-15 11:00:00,117.47,117.47,116.59,116.91,18179.0,115.0098,115.0098,114.1482,114.4615,18179.0
2022-06-15 11:30:00,116.89,116.96,116.35,116.54,14399.0,114.4419,114.5105,113.9133,114.0993,14399.0
2022-06-15 12:00:00,116.5,116.74,116.44,116.56,13134.0,114.0601,114.2951,114.0014,114.1189,13134.0
2022-06-15 12:30:00,116.55,116.69,116.12,116.15,13283.0,114.1091,114.2461,113.6881,113.7174,13283.0
2022-06-15 13:00:00,116.12,116.6,116.07,116.57,15695.0,113.6881,114.158,113.6391,114.1286,15695.0
2022-06-15 13:30:00,116.58,117.32,116.57,117.32,21139.0,114.1384,114.8629,114.1286,114.8629,21139.0
2022-06-15 14:00:00,117.28,117.59,116.58,116.93,37040.0,114.8238,115.1273,114.1384,114.4811,37040.0
2022-06-15 14:30:00,116.87,118.73,116.44,118.03,85854.0,114.4224,116.2434,114.0014,115.5581,85854.0
2022-06-15 15:00:00,118.08,119.22,117.93,119.22,76171.0,115.607,116.7231,115.4602,116.7231,76171.0
2022-06-15 15:30:00,119.23,119.67,118.11,118.27,118651.0,116.7329,117.1637,115.6364,115.793,118651.0
2022-06-16 09:30:00,116.15,116.65,115.61,116.43,48350.0,113.7174,114.207,113.1888,113.9916,48350.0
2022-06-16 10:00:00,116.42,116.42,115.49,116.06,57594.0,113.9818,113.9818,113.0713,113.6293,57594.0
2022-06-16 10:30:00,116.03,116.13,114.83,115.01,32799.0,113.6,113.6979,112.4251,112.6013,32799.0
2022-06-16 11:00:00,114.94,115.84,114.94,115.62,19669.0,112.5328,113.4139,112.5328,113.1985,19669.0
2022-06-16 11:30:00,115.6,116.07,115.47,116.07,41663.0,113.179,113.6391,113.0517,113.6391,41663.0
2022-06-16 12:00:00,116.19,116.37,115.85,116.3,14780.0,113.7566,113.9328,113.4237,113.8643,14780.0
2022-06-16 12:30:00,116.4,116.51,115.94,116.03,19055.0,113.9622,114.0699,113.5118,113.6,19055.0
2022-06-16 13:00:00,116.06,116.25,115.77,116.11,27086.0,113.6293,113.8153,113.3454,113.6783,27086.0
2022-06-16 13:30:00,116.02,116.22,115.71,115.71,27276.0,113.5902,113.786,113.2867,113.2867,27276.0
2022-06-16 14:00:00,115.68,115.9,115.33,115.35,20413.0,113.2573,113.4727,112.9146,112.9342,20413.0
2022-06-16 14:30:00,115.29,115.33,114.59,114.82,27316.0,112.8755,112.9146,112.1901,112.4153,27316.0
2022-06-16 15:00:00,114.82,115.59,114.78,115.47,36569.0,112.4153,113.1692,112.3761,113.0517,36569.0
2022-06-16 15:30:00,115.43,115.44,114.66,114.99,141015.0,113.0125,113.0223,112.2586,112.5817,141015.0
2022-06-17 09:30:00,115.38,115.75,114.74,115.53,53725.0,112.9636,113.3258,112.337,113.1104,53725.0
2022-06-17 10:00:00,115.55,115.55,114.04,114.15,40783.0,113.13,113.13,111.6516,111.7593,40783.0
2022-06-17 10:30:00,114.15,114.2,113.57,114.02,32729.0,111.7593,111.8083,111.1915,111.6321,32729.0
2022-06-17 11:00:00,113.97,114.74,113.75,114.47,35375.0,111.5831,112.337,111.3677,112.0726,35375.0
2022-06-17 11:30:00,114.6,114.73,113.83,113.98,15135.0,112.1999,112.3272,111.446,111.5929,15135.0
2022-06-17 12:00:00,113.74,113.99,113.5,113.88,20703.0,111.3579,111.6027,111.1229,111.495,20703.0
2022-06-17 12:30:00,113.88,114.07,113.67,113.96,20822.0,111.495,111.681,111.2894,111.5733,20822.0
2022-06-17 13:00:00,113.97,114.95,113.87,114.87,26411.0,111.5831,112.5426,111.4852,112.4643,26411.0
2022-06-17 13:30:00,114.93,115.35,114.77,115.05,19488.0,112.523,112.9342,112.3663,112.6405,19488.0
2022-06-17 14:00:00,115.07,115.4,114.95,114.98,27351.0,112.6601,112.9832,112.5426,112.5719,27351.0
2022-06-17 14:30:00,114.98,115.48,114.78,115.07,34522.0,112.5719,113.0615,112.3761,112.6601,34522.0
2022-06-17 15:00:00,115.07,115.45,114.53,115.43,37358.0,112.6601,113.0321,112.1314,113.0125,37358.0
2022-06-17 15:30:00,115.41,115.48,114.45,114.79,170183.0,112.9929,113.0615,112.053,112.3859,170183.0
2022-06-21 09:30:00,116.6,117.04,115.41,116.91,60738.0,114.158,114.5888,112.9929,114.4615,60738.0
2022-06-21 10:00:00,116.86,117.4,116.68,116.98,22807.0,114.4126,114.9413,114.2363,114.5301,22807.0
2022-06-21 10:30:00,116.99,117.5,116.74,117.5,64127.0,114.5399,115.0392,114.2951,115.0392,64127.0
2022-06-21 11:00:00,117.42,117.43,116.94,117.15,16640.0,114.9608,114.9706,114.4909,114.6965,16640.0
2022-06-21 11:30:00,117.18,117.38,117.11,117.38,18551.0,114.7259,114.9217,114.6573,114.9217,18551.0
2022-06-21 12:00:00,117.38,117.42,117.02,117.18,21430.0,114.9217,114.9608,114.5692,114.7259,21430.0
2022-06-21 12:30:00,117.15,117.21,116.99,117.16,14803.0,114.6965,114.7552,114.5399,114.7063,14803.0
2022-06-21 13:00:00,117.17,117.53,117.1,117.39,36663.0,114.7161,115.0685,114.6475,114.9315,36663.0
2022-06-21 13:30:00,117.38,117.5,117.13,117.19,15254.0,114.9217,115.0392,114.6769,114.7357,15254.0
2022-06-21 14:00:00,117.19,117.46,117.19,117.32,10348.0,114.7357,115.0,114.7357,114.8629,10348.0
2022-06-21 14:30:00,117.36,117.49,117.13,117.48,20240.0,114.9021,115.0294,114.6769,115.0196,20240.0
2022-06-21 15:00:00,117.5,117.59,117.38,117.44,20102.0,115.0392,115.1273,114.9217,114.9804,20102.0
2022-06-21 15:30:00,117.47,117.64,117.14,117.21,147165.0,115.0098,115.1762,114.6867,114.7552,147165.0
2022-06-22 09:30:00,115.95,116.84,115.6,116.47,40711.0,113.5216,114.393,113.179,114.0307,40711.0
2022-06-22 10:00:00,116.39,117.02,115.83,116.95,30738.0,113.9524,114.5692,113.4041,114.5007,30738.0
2022-06-22 10:30:00,116.96,117.46,116.96,117.45,18369.0,114.5105,115.0,114.5105,114.9902,18369.0
2022-06-22 11:00:00,117.41,117.83,117.17,117.74,18500.0,114.9511,115.3623,114.7161,115.2741,18500.0
2022-06-22 11:30:00,117.75,118.14,117.75,117.76,16425.0,115.2839,115.6658,115.2839,115.2937,16425.0
2022-06-22 12:00:00,117.78,118.39,117.78,118.18,22101.0,115.3133,115.9105,115.3133,115.7049,22101.0
2022-06-22 12:30:00,118.17,118.32,118.06,118.15,12659.0,115.6951,115.842,115.5874,115.6756,12659.0
2022-06-22 13:00:00,118.13,118.47,118.08,118.36,14071.0,115.656,115.9889,115.607,115.8812,14071.0
2022-06-22 13:30:00,118.41,118.66,118.23,118.65,11381.0,115.9301,116.1749,115.7539,116.1651,11381.0
2022-06-22 14:00:00,118.67,119.06,118.61,118.81,15521.0,116.1847,116.5665,116.1259,116.3217,15521.0
2022-06-22 14:30:00,118.79,118.92,118.64,118.79,18171.0,116.3022,116.4294,116.1553,116.3022,18171.0
2022-06-22 15:00:00,118.81,118.82,118.36,118.44,16018.0,116.3217,116.3315,115.8812,115.9595,16018.0
2022-06-22 15:30:00,118.41,118.7,118.22,118.39,103465.0,115.9301,116.214,115.7441,115.9105,103465.0
2022-06-23 09:30:00,118.65,119.15,118.34,118.83,63958.0,116.1651,116.6546,115.8616,116.3413,63958.0
2022-06-23 10:00:00,118.8,118.86,117.83,118.08,20812.0,116.3119,116.3707,115.3623,115.607,20812.0
2022-06-23 10:30:00,118.11,118.63,117.98,118.48,28857.0,115.6364,116.1455,115.5091,115.9986,28857.0
2022-06-23 11:00:00,118.41,118.89,118.24,118.89,54710.0,115.9301,116.4001,115.7637,116.4001,54710.0
2022-06-23 11:30:00,118.92,118.96,118.6,118.69,24494.0,116.4294,116.4686,116.1161,116.2042,24494.0
2022-06-23 12:00:00,118.67,119.13,118.5,118.77,34709.0,116.1847,116.635,116.0182,116.2826,34709.0
2022-06-23 12:30:00,118.82,119.18,118.66,119.07,36782.0,116.3315,116.684,116.1749,116.5763,36782.0
2022-06-23 13:00:00,119.05,119.36,118.96,119.03,14819.0,116.5567,116.8602,116.4686,116.5371,14819.0
2022-06-23 13:30:00,119.15,119.61,119.06,119.59,24134.0,116.6546,117.105,116.5665,117.0854,24134.0
2022-06-23 14:00:00,119.59,119.71,119.33,119.55,20679.0,117.0854,117.2029,116.8308,117.0462,20679.0
2022-06-23 14:30:00,119.56,120.03,119.56,119.98,31546.0,117.056,117.5162,117.056,117.4672,31546.0
2022-06-23 15:00:00,120.01,120.47,119.97,120.4,29422.0,117.4966,117.947,117.4574,117.8784,29422.0
2022-06-23 15:30:00,120.42,120.88,120.05,120.48,182051.0,117.898,118.3484,117.5358,117.9568,182051.0
2022-06-24 09:30:00,121.48,122.03,121.2,121.51,43050.0,118.9358,119.4743,118.6617,118.9652,43050.0
2022-06-24 10:00:00,121.63,122.31,121.62,121.62,40746.0,119.0827,119.7484,119.0729,119.0729,40746.0
2022-06-24 10:30:00,121.7,121.94,121.49,121.52,12885.0,119.1512,119.3862,118.9456,118.975,12885.0
2022-06-24 11:00:00,121.41,121.48,121.19,121.28,13128.0,118.8673,118.9358,118.6519,118.74,13128.0
2022-06-24 11:30:00,121.26,121.61,121.26,121.41,34848.0,118.7204,119.0631,118.7204,118.8673,34848.0
2022-06-24 12:00:00,121.41,122.25,121.4,121.88,42818.0,118.8673,119.6897,118.8575,119.3274,42818.0
2022-06-24 12:30:00,121.74,122.0,121.7,121.92,10661.0,119.1904,119.4449,119.1512,119.3666,10661.0
2022-06-24 13:00:00,121.96,122.0,121.72,121.86,10845.0,119.4058,119.4449,119.1708,119.3079,10845.0
2022-06-24 13:30:00,121.82,122.05,121.8,121.98,12697.0,119.2687,119.4939,119.2491,119.4253,12697.0
2022-06-24 14:00:00,121.98,122.12,121.79,122.12,18406.0,119.4253,119.5624,119.2393,119.5624,18406.0
2022-06-24 14:30:00,122.13,122.35,121.96,122.0,38317.0,119.5722,119.7876,119.4058,119.4449,38317.0
2022-06-24 15:00:00,122.0,122.08,121.93,122.03,19700.0,119.4449,119.5232,119.3764,119.4743,19700.0
2022-06-24 15:30:00,122.01,122.74,122.01,122.73,134708.0,119.4547,120.1694,119.4547,120.1596,134708.0
2022-06-27 09:30:00,122.19,122.89,121.86,122.22,55315.0,119.6309,120.3163,119.3079,119.6603,55315.0
2022-06-27 10:00:00,122.42,122.97,122.33,122.59,29532.0,119.8561,120.3946,119.768,120.0226,29532.0
2022-06-27 10:30:00,122.54,123.26,122.51,123.26,12243.0,119.9736,120.6785,119.9442,120.6785,12243.0
2022-06-27 11:00:00,123.11,123.86,123.09,123.82,19498.0,120.5317,121.266,120.5121,121.2268,19498.0
2022-06-27 11:30:00,123.81,123.87,123.49,123.62,24000.0,121.217,121.2758,120.9037,121.031,24000.0
2022-06-27 12:00:00,123.64,123.82,123.53,123.59,14017.0,121.0506,121.2268,120.9429,121.0016,14017.0
2022-06-27 12:30:00,123.62,123.69,123.48,123.54,8812.0,121.031,121.0995,120.8939,120.9527,8812.0
2022-06-27 13:00:00,123.62,123.66,123.35,123.61,21702.0,121.031,121.0702,120.7667,121.0212,21702.0
2022-06-27 13:30:00,123.58,123.58,123.26,123.38,16846.0,120.9918,120.9918,120.6785,120.796,16846.0
2022-06-27 14:00:00,123.36,123.57,123.21,123.32,19514.0,120.7764,120.982,120.6296,120.7373,19514.0
2022-06-27 14:30:00,123.26,123.45,122.87,122.87,22382.0,120.6785,120.8646,120.2967,120.2967,22382.0
2022-06-27 15:00:00,122.88,123.39,122.73,123.39,19032.0,120.3065,120.8058,120.1596,120.8058,19032.0
2022-06-27 15:30:00,123.36,123.39,122.69,123.1,100828.0,120.7764,120.8058,120.1205,120.5219,100828.0
2022-06-28 09:30:00,123.44,124.45,123.04,123.71,47313.0,120.8548,121.8436,120.4631,121.1191,47313.0
2022-06-28 10:00:00,123.67,123.69,122.91,122.97,19935.0,121.0799,121.0995,120.3359,120.3946,19935.0
2022-06-28 10:30:00,122.96,123.25,122.8,123.07,21306.0,120.3848,120.6687,120.2282,120.4925,21306.0
2022-06-28 11:00:00,123.05,123.41,122.85,123.01,19734.0,120.4729,120.8254,120.2771,120.4338,19734.0
2022-06-28 11:30:00,123.04,123.16,122.57,122.8,16974.0,120.4631,120.5806,120.003,120.2282,16974.0
2022-06-28 12:00:00,122.77,123.28,122.71,123.24,15547.0,120.1988,120.6981,120.1401,120.659,15547.0
2022-06-28 12:30:00,123.24,123.51,123.0,123.45,27926.0,120.659,120.9233,120.424,120.8646,27926.0
2022-06-28 13:00:00,123.48,123.55,122.98,123.03,48336.0,120.8939,120.9625,120.4044,120.4534,48336.0
2022-06-28 13:30:00,123.01,123.13,122.83,122.83,9642.0,120.4338,120.5513,120.2575,120.2575,9642.0
2022-06-28 14:00:00,122.81,122.92,122.18,122.24,18339.0,120.238,120.3457,119.6212,119.6799,18339.0
2022-06-28 14:30:00,122.17,122.17,121.79,121.95,16425.0,119.6114,119.6114,119.2393,119.396,16425.0
2022-06-28 15:00:00,121.94,121.97,121.71,121.82,16181.0,119.3862,119.4156,119.161,119.2687,16181.0
2022-06-28 15:30:00,121.77,121.82,121.43,121.61,88316.0,119.2197,119.2687,118.8869,119.0631,88316.0
2022-06-29 09:30:00,122.16,122.8,121.37,122.72,44117.0,119.6016,120.2282,118.8281,120.1498,44117.0
2022-06-29 10:00:00,122.8,123.22,122.64,122.95,20682.0,120.2282,120.6394,120.0715,120.375,20682.0
2022-06-29 10:30:00,122.98,123.12,122.57,122.95,42512.0,120.4044,120.5415,120.003,120.375,42512.0
2022-06-29 11:00:00,123.01,123.01,122.41,122.75,16639.0,120.4338,120.4338,119.8463,120.1792,16639.0
2022-06-29 11:30:00,122.75,123.08,122.73,122.88,9797.0,120.1792,120.5023,120.1596,120.3065,9797.0
2022-06-29 12:00:00,122.95,123.3,122.88,123.01,25585.0,120.375,120.7177,120.3065,120.4338,25585.0
2022-06-29 12:30:00,123.04,123.77,123.04,123.77,36169.0,120.4631,121.1779,120.4631,121.1779,36169.0
2022-06-29 13:00:00,123.68,123.93,123.44,123.93,41658.0,121.0897,121.3345,120.8548,121.3345,41658.0
2022-06-29 13:30:00,123.97,124.01,123.74,123.84,87069.0,121.3737,121.4128,121.1485,121.2464,87069.0
2022-06-29 14:00:00,123.85,124.06,123.83,123.95,12481.0,121.2562,121.4618,121.2366,121.3541,12481.0
2022-06-29 14:30:00,123.9,123.9,123.56,123.79,17657.0,121.3051,121.3051,120.9723,121.1974,17657.0
2022-06-29 15:00:00,123.78,124.56,123.69,124.51,64899.0,121.1876,121.9513,121.0995,121.9024,64899.0
2022-06-29 15:30:00,124.48,124.77,124.25,124.59,234550.0,121.873,122.1569,121.6478,121.9807,234550.0
2022-06-30 09:30:00,123.87,124.15,123.13,123.61,81898.0,121.2758,121.5499,120.5513,121.0212,81898.0
2022-06-30 10:00:00,123.58,124.42,123.18,123.73,208026.0,120.9918,121.8142,120.6002,121.1387,208026.0
2022-06-30 10:30:00,123.72,124.05,123.71,123.98,16155.0,121.1289,121.452,121.1191,121.3835,16155.0
2022-06-30 11:00:00,123.86,124.01,123.5,123.89,54358.0,121.266,121.4128,120.9135,121.2953,54358.0
2022-06-30 11:30:00,123.84,124.65,123.64,124.64,133995.0,121.2464,122.0394,121.0506,122.0296,133995.0
2022-06-30 12:00:00,124.63,124.85,124.45,124.78,20778.0,122.0198,122.2352,121.8436,122.1667,20778.0
2022-06-30 12:30:00,124.79,125.04,124.45,124.61,28954.0,122.1765,122.4213,121.8436,122.0003,28954.0
2022-06-30 13:00:00,124.58,124.67,124.02,124.16,23580.0,121.9709,122.059,121.4226,121.5597,23580.0
2022-06-30 13:30:00,124.13,124.71,124.13,124.46,25899.0,121.5303,122.0982,121.5303,121.8534,25899.0
2022-06-30 14:00:00,124.5,124.68,123.93,124.08,22928.0,121.8926,122.0688,121.3345,121.4814,22928.0
2022-06-30 14:30:00,124.05,124.81,123.86,124.3,226469.0,121.452,122.1961,121.266,121.6968,226469.0
2022-06-30 15:00:00,124.28,124.31,123.64,124.29,31681.0,121.6772,121.7065,121.0506,121.687,31681.0
2022-06-30 15:30:00,124.27,124.49,123.69,124.02,178245.0,121.6674,121.8828,121.0995,121.4226,178245.0
2022-07-01 09:30:00,123.73,124.96,123.7,124.58,12939.0,121.1387,122.3429,121.1093,121.9709,12939.0
2022-07-01 10:00:00,124.6,124.68,124.02,124.51,10100.0,121.9905,122.0688,121.4226,121.9024,10100.0
2022-07-01 10:30:00,124.43,124.99,124.37,124.84,9955.0,121.824,122.3723,121.7653,122.2254,9955.0
2022-07-01 11:00:00,124.78,124.89,124.56,124.71,14255.0,122.1667,122.2744,121.9513,122.0982,14255.0
2022-07-01 11:30:00,124.75,124.99,124.32,124.34,10562.0,122.1373,122.3723,121.7163,121.7359,10562.0
2022-07-01 12:00:00,124.4,124.89,124.39,124.82,5929.0,121.7947,122.2744,121.7849,122.2059,5929.0
2022-07-01 12:30:00,124.91,124.96,124.6,124.6,6678.0,122.294,122.3429,121.9905,121.9905,6678.0
2022-07-01 13:00:00,124.62,124.71,124.42,124.61,13110.0,122.0101,122.0982,121.8142,122.0003,13110.0
2022-07-01 13:30:00,124.64,125.04,124.62,124.9,21659.0,122.0296,122.4213,122.0101,122.2842,21659.0
2022-07-01 14:00:00,124.9,125.09,124.69,124.83,17319.0,122.2842,122.4702,122.0786,122.2157,17319.0
2022-07-01 14:30:00,124.87,124.94,124.76,124.83,12966.0,122.2548,122.3234,122.1471,122.2157,12966.0
2022-07-01 15:00:00,124.85,125.23,124.8,125.2,24094.0,122.2352,122.6073,122.1863,122.5779,24094.0
2022-07-01 15:30:00,125.2,125.59,125.2,125.32,107497.0,122.5779,122.9597,122.5779,122.6954,107497.0
2022-07-05 09:30:00,124.15,124.99,123.26,123.56,96490.0,121.5499,122.3723,120.6785,120.9723,96490.0
2022-07-05 10:00:00,123.45,124.28,122.93,124.25,205306.0,120.8646,121.6772,120.3554,121.6478,205306.0
2022-07-05 10:30:00,124.26,124.29,122.8,123.02,71562.0,121.6576,121.687,120.2282,120.4436,71562.0
2022-07-05 11:00:00,122.88,123.47,122.84,123.43,27273.0,120.3065,120.8841,120.2673,120.845,27273.0
2022-07-05 11:30:00,123.48,123.57,122.85,122.92,18780.0,120.8939,120.982,120.2771,120.3457,18780.0
2022-07-05 12:00:00,122.94,123.66,122.75,123.53,58854.0,120.3652,121.0702,120.1792,120.9429,58854.0
2022-07-05 12:30:00,123.51,123.95,123.38,123.62,124503.0,120.9233,121.3541,120.796,121.031,124503.0
2022-07-05 13:00:00,123.61,123.64,123.3,123.41,19893.0,121.0212,121.0506,120.7177,120.8254,19893.0
2022-07-05 13:30:00,123.43,123.7,123.31,123.34,21025.0,120.845,121.1093,120.7275,120.7569,21025.0
2022-07-05 14:00:00,123.31,123.44,123.02,123.28,14397.0,120.7275,120.8548,120.4436,120.6981,14397.0
2022-07-05 14:30:00,123.27,123.86,123.25,123.82,14373.0,120.6883,121.266,120.6687,121.2268,14373.0
2022-07-05 15:00:00,123.75,124.49,123.69,124.33,20300.0,121.1583,121.8828,121.0995,121.7261,20300.0
2022-07-05 15:30:00,124.39,124.73,124.11,124.69,122991.0,121.7849,122.1177,121.5107,122.0786,122991.0
2022-07-06 09:30:00,124.94,125.91,124.92,125.7,49005.0,122.3234,123.273,122.3038,123.0674,49005.0
2022-07-06 10:00:00,125.68,126.09,125.46,125.8,27587.0,123.0479,123.4493,122.8325,123.1653,27587.0
2022-07-06 10:30:00,125.81,125.86,125.19,125.57,45227.0,123.1751,123.2241,122.5681,122.9402,45227.0
2022-07-06 11:00:00,125.58,126.16,125.31,125.9,113382.0,122.9499,123.5178,122.6856,123.2632,113382.0
2022-07-06 11:30:00,125.85,126.08,125.69,126.07,24487.0,123.2143,123.4395,123.0576,123.4297,24487.0
2022-07-06 12:00:00,126.11,126.15,125.88,125.93,41496.0,123.4688,123.508,123.2437,123.2926,41496.0
2022-07-06 12:30:00,125.93,126.43,125.85,126.27,27206.0,123.2926,123.7821,123.2143,123.6255,27206.0
2022-07-06 13:00:00,126.3,126.74,126.3,126.64,18381.0,123.6549,124.0857,123.6549,123.9877,18381.0
2022-07-06 13:30:00,126.61,126.79,126.5,126.51,23347.0,123.9584,124.1346,123.8507,123.8605,23347.0
2022-07-06 14:00:00,126.49,126.59,125.8,126.47,46197.0,123.8409,123.9388,123.1653,123.8213,46197.0
2022-07-06 14:30:00,126.47,127.11,126.4,126.55,66318.0,123.8213,124.4479,123.7528,123.8996,66318.0
2022-07-06 15:00:00,126.56,126.82,126.34,126.81,32913.0,123.9094,124.164,123.694,124.1542,32913.0
2022-07-06 15:30:00,126.81,126.87,125.94,126.26,103099.0,124.1542,124.2129,123.3024,123.6157,103099.0
2022-07-07 09:30:00,126.04,126.38,125.56,126.09,85157.0,123.4003,123.7332,122.9304,123.4493,85157.0
2022-07-07 10:00:00,126.17,126.17,125.47,125.81,34831.0,123.5276,123.5276,122.8423,123.1751,34831.0
2022-07-07 10:30:00,125.83,126.45,125.79,126.23,51829.0,123.1947,123.8017,123.1555,123.5863,51829.0
2022-07-07 11:00:00,126.15,126.52,125.98,125.99,30375.0,123.508,123.8703,123.3416,123.3514,30375.0
2022-07-07 11:30:00,125.98,126.04,125.9,125.93,39428.0,123.3416,123.4003,123.2632,123.2926,39428.0
2022-07-07 12:00:00,125.88,126.54,125.69,126.29,118779.0,123.2437,123.8898,123.0576,123.6451,118779.0
2022-07-07 12:30:00,126.26,126.32,125.86,125.96,23284.0,123.6157,123.6744,123.2241,123.322,23284.0
2022-07-07 13:00:00,125.98,126.08,125.91,125.93,17298.0,123.3416,123.4395,123.273,123.2926,17298.0
2022-07-07 13:30:00,125.93,126.24,125.93,126.15,15614.0,123.2926,123.5961,123.2926,123.508,15614.0
2022-07-07 14:00:00,126.15,126.29,126.13,126.23,17350.0,123.508,123.6451,123.4884,123.5863,17350.0
2022-07-07 14:30:00,126.25,126.28,126.02,126.03,16981.0,123.6059,123.6353,123.3807,123.3905,16981.0
2022-07-07 15:00:00,126.02,126.45,125.83,126.32,34140.0,123.3807,123.8017,123.1947,123.6744,34140.0
2022-07-07 15:30:00,126.33,126.35,125.96,126.06,115298.0,123.6842,123.7038,123.322,123.4199,115298.0
2022-07-08 09:30:00,125.93,126.17,124.92,125.21,39592.0,123.2926,123.5276,122.3038,122.5877,39592.0
2022-07-08 10:00:00,125.22,125.96,125.05,125.88,17433.0,122.5975,123.322,122.431,123.2437,17433.0
2022-07-08 10:30:00,125.93,125.93,125.48,125.73,11431.0,123.2926,123.2926,122.852,123.0968,11431.0
2022-07-08 11:00:00,125.73,125.97,125.57,125.71,10017.0,123.0968,123.3318,122.9402,123.0772,10017.0
2022-07-08 11:30:00,125.69,125.75,125.49,125.51,7677.0,123.0576,123.1164,122.8618,122.8814,7677.0
2022-07-08 12:00:00,125.51,125.62,125.38,125.52,13773.0,122.8814,122.9891,122.7541,122.8912,13773.0
2022-07-08 12:30:00,125.54,125.7,125.16,125.16,10892.0,122.9108,123.0674,122.5387,122.5387,10892.0
2022-07-08 13:00:00,125.15,125.55,125.13,125.54,12487.0,122.529,122.9206,122.5094,122.9108,12487.0
2022-07-08 13:30:00,125.53,125.63,125.47,125.54,14134.0,122.901,122.9989,122.8423,122.9108,14134.0
2022-07-08 14:00:00,125.55,125.77,125.46,125.67,11605.0,122.9206,123.136,122.8325,123.0381,11605.0
2022-07-08 14:30:00,125.64,125.83,125.64,125.79,10459.0,123.0087,123.1947,123.0087,123.1555,10459.0
2022-07-08 15:00:00,125.81,125.91,125.55,125.56,42792.0,123.1751,123.273,122.9206,122.9304,42792.0
2022-07-08 15:30:00,125.52,125.69,125.37,125.54,85369.0,122.8912,123.0576,122.7443,122.9108,85369.0
2022-07-11 09:30:00,125.55,126.33,125.21,125.33,42419.0,122.9206,123.6842,122.5877,122.7052,42419.0
2022-07-11 10:00:00,125.3,125.6,125.04,125.13,15877.0,122.6758,122.9695,122.4213,122.5094,15877.0
2022-07-11 10:30:00,125.29,125.48,125.19,125.4,16305.0,122.666,122.852,122.5681,122.7737,16305.0
2022-07-11 11:00:00,125.39,125.89,125.39,125.79,19131.0,122.7639,123.2535,122.7639,123.1555,19131.0
2022-07-11 11:30:00,125.83,125.83,125.24,125.38,14184.0,123.1947,123.1947,122.6171,122.7541,14184.0
2022-07-11 12:00:00,125.39,125.4,125.05,125.14,6601.0,122.7639,122.7737,122.431,122.5192,6601.0
2022-07-11 12:30:00,125.13,125.27,125.02,125.08,5948.0,122.5094,122.6464,122.4017,122.4604,5948.0
2022-07-11 13:00:00,125.09,125.41,125.09,125.31,8379.0,122.4702,122.7835,122.4702,122.6856,8379.0
2022-07-11 13:30:00,125.29,125.56,125.28,125.43,9037.0,122.666,122.9304,122.6562,122.8031,9037.0
2022-07-11 14:00:00,125.43,125.43,125.17,125.17,15134.0,122.8031,122.8031,122.5485,122.5485,15134.0
2022-07-11 14:30:00,125.21,125.39,125.17,125.29,18455.0,122.5877,122.7639,122.5485,122.666,18455.0
2022-07-11 15:00:00,125.3,125.34,124.77,124.87,27676.0,122.6758,122.715,122.1569,122.2548,27676.0
2022-07-11 15:30:00,124.88,125.13,124.66,125.13,64839.0,122.2646,122.5094,122.0492,122.5094,64839.0
2022-07-12 09:30:00,124.72,125.24,124.51,124.65,56994.0,122.108,122.6171,121.9024,122.0394,56994.0
2022-07-12 10:00:00,124.65,124.66,124.14,124.18,34600.0,122.0394,122.0492,121.5401,121.5793,34600.0
2022-07-12 10:30:00,124.27,124.74,124.16,124.44,62092.0,121.6674,122.1275,121.5597,121.8338,62092.0
2022-07-12 11:00:00,124.39,124.44,124.03,124.25,66856.0,121.7849,121.8338,121.4324,121.6478,66856.0
2022-07-12 11:30:00,124.26,124.35,123.88,124.14,45977.0,121.6576,121.7457,121.2856,121.5401,45977.0
2022-07-12 12:00:00,124.17,124.18,123.93,123.99,67411.0,121.5695,121.5793,121.3345,121.3932,67411.0
2022-07-12 12:30:00,123.96,124.22,123.85,124.22,183451.0,121.3639,121.6184,121.2562,121.6184,183451.0
2022-07-12 13:00:00,124.23,124.29,123.89,124.0,13450.0,121.6282,121.687,121.2953,121.403,13450.0
2022-07-12 13:30:00,124.07,124.47,124.07,124.43,12905.0,121.4716,121.8632,121.4716,121.824,12905.0
2022-07-12 14:00:00,124.43,124.54,124.04,124.07,11325.0,121.824,121.9317,121.4422,121.4716,11325.0
2022-07-12 14:30:00,124.09,124.09,123.59,123.59,14967.0,121.4912,121.4912,121.0016,121.0016,14967.0
2022-07-12 15:00:00,123.63,123.63,122.59,122.59,34369.0,121.0408,121.0408,120.0226,120.0226,34369.0
2022-07-12 15:30:00,122.58,122.6,122.11,122.44,99163.0,120.0128,120.0324,119.5526,119.8757,99163.0
2022-07-13 09:30:00,121.34,122.67,121.2,122.11,46198.0,118.7987,120.1009,118.6617,119.5526,46198.0
2022-07-13 10:00:00,122.31,122.48,121.79,121.97,22895.0,119.7484,119.9149,119.2393,119.4156,22895.0
2022-07-13 10:30:00,121.95,122.37,121.95,122.24,42949.0,119.396,119.8072,119.396,119.6799,42949.0
2022-07-13 11:00:00,122.23,123.26,122.2,123.09,47690.0,119.6701,120.6785,119.6407,120.5121,47690.0
2022-07-13 11:30:00,123.09,123.2,122.7,122.88,16714.0,120.5121,120.6198,120.1303,120.3065,16714.0
2022-07-13 12:00:00,122.85,123.58,122.84,123.48,14707.0,120.2771,120.9918,120.2673,120.8939,14707.0
2022-07-13 12:30:00,123.45,123.68,123.39,123.62,11056.0,120.8646,121.0897,120.8058,121.031,11056.0
2022-07-13 13:00:00,123.63,123.89,123.57,123.72,12744.0,121.0408,121.2953,120.982,121.1289,12744.0
2022-07-13 13:30:00,123.72,123.84,123.52,123.58,12525.0,121.1289,121.2464,120.9331,120.9918,12525.0
2022-07-13 14:00:00,123.56,123.66,123.23,123.66,12691.0,120.9723,121.0702,120.6492,121.0702,12691.0
2022-07-13 14:30:00,123.66,123.89,123.58,123.89,15421.0,121.0702,121.2953,120.9918,121.2953,15421.0
2022-07-13 15:00:00,123.78,123.78,123.39,123.4,21692.0,121.1876,121.1876,120.8058,120.8156,21692.0
2022-07-13 15:30:00,123.38,123.51,123.1,123.14,68916.0,120.796,120.9233,120.5219,120.561,68916.0
2022-07-14 09:30:00,122.39,123.28,122.02,122.42,35184.0,119.8268,120.6981,119.4645,119.8561,35184.0
2022-07-14 10:00:00,122.3,122.51,121.98,122.01,22760.0,119.7386,119.9442,119.4253,119.4547,22760.0
2022-07-14 10:30:00,122.07,122.9,122.0,122.74,45306.0,119.5135,120.3261,119.4449,120.1694,45306.0
2022-07-14 11:00:00,122.81,123.74,122.67,123.74,33826.0,120.238,121.1485,120.1009,121.1485,33826.0
2022-07-14 11:30:00,123.69,124.65,123.57,124.63,22865.0,121.0995,122.0394,120.982,122.0198,22865.0
2022-07-14 12:00:00,124.62,124.78,124.1,124.1,45052.0,122.0101,122.1667,121.5009,121.5009,45052.0
2022-07-14 12:30:00,123.88,124.16,123.88,123.93,31100.0,121.2856,121.5597,121.2856,121.3345,31100.0
2022-07-14 13:00:00,123.84,124.11,123.83,124.06,26059.0,121.2464,121.5107,121.2366,121.4618,26059.0
2022-07-14 13:30:00,124.0,124.01,123.74,123.74,31678.0,121.403,121.4128,121.1485,121.1485,31678.0
2022-07-14 14:00:00,123.75,124.29,123.73,124.28,16119.0,121.1583,121.687,121.1387,121.6772,16119.0
2022-07-14 14:30:00,124.23,124.33,124.1,124.25,12915.0,121.6282,121.7261,121.5009,121.6478,12915.0
2022-07-14 15:00:00,124.26,124.36,124.16,124.36,29156.0,121.6576,121.7555,121.5597,121.7555,29156.0
2022-07-14 15:30:00,124.37,124.37,124.13,124.22,129787.0,121.7653,121.7653,121.5303,121.6184,129787.0
2022-07-15 09:30:00,125.27,125.38,124.89,125.2,68479.0,122.6464,122.7541,122.2744,122.5779,68479.0
2022-07-15 10:00:00,125.29,125.83,124.77,125.04,100240.0,122.666,123.1947,122.1569,122.4213,100240.0
2022-07-15 10:30:00,125.1,125.37,125.04,125.37,14883.0,122.48,122.7443,122.4213,122.7443,14883.0
2022-07-15 11:00:00,125.26,125.33,124.8,124.8,46465.0,122.6366,122.7052,122.1863,122.1863,46465.0
2022-07-15 11:30:00,124.87,125.04,124.51,124.65,47473.0,122.2548,122.4213,121.9024,122.0394,47473.0
2022-07-15 12:00:00,124.62,124.69,124.51,124.64,11853.0,122.0101,122.0786,121.9024,122.0296,11853.0
2022-07-15 12:30:00,124.6,124.72,124.25,124.34,28785.0,121.9905,122.108,121.6478,121.7359,28785.0
2022-07-15 13:00:00,124.37,124.5,124.18,124.34,19499.0,121.7653,121.8926,121.5793,121.7359,19499.0
2022-07-15 13:30:00,124.31,124.32,123.9,123.94,24865.0,121.7065,121.7163,121.3051,121.3443,24865.0
2022-07-15 14:00:00,123.93,124.15,123.9,124.15,21226.0,121.3345,121.5499,121.3051,121.5499,21226.0
2022-07-15 14:30:00,124.24,124.42,124.06,124.2,14160.0,121.638,121.8142,121.4618,121.5988,14160.0
2022-07-15 15:00:00,124.13,124.45,124.13,124.19,41591.0,121.5303,121.8436,121.5303,121.5891,41591.0
2022-07-15 15:30:00,124.18,124.52,123.93,124.44,90975.0,121.5793,121.9121,121.3345,121.8338,90975.0
2022-07-18 09:30:00,124.66,124.75,123.89,124.25,40248.0,122.0492,122.1373,121.2953,121.6478,40248.0
2022-07-18 10:00:00,124.29,124.46,124.1,124.31,34052.0,121.687,121.8534,121.5009,121.7065,34052.0
2022-07-18 10:30:00,124.4,124.57,124.28,124.39,45532.0,121.7947,121.9611,121.6772,121.7849,45532.0
2022-07-18 11:00:00,124.37,124.51,124.16,124.16,7420.0,121.7653,121.9024,121.5597,121.5597,7420.0
2022-07-18 11:30:00,124.18,124.31,124.15,124.23,8195.0,121.5793,121.7065,121.5499,121.6282,8195.0
2022-07-18 12:00:00,124.27,124.27,123.98,124.06,4700.0,121.6674,121.6674,121.3835,121.4618,4700.0
2022-07-18 12:30:00,124.05,124.2,123.93,123.93,5559.0,121.452,121.5988,121.3345,121.3345,5559.0
2022-07-18 13:00:00,123.96,124.0,123.78,123.92,5318.0,121.3639,121.403,121.1876,121.3247,5318.0
2022-07-18 13:30:00,123.88,124.22,123.76,124.0,25525.0,121.2856,121.6184,121.1681,121.403,25525.0
2022-07-18 14:00:00,123.97,124.33,123.95,124.0,15965.0,121.3737,121.7261,121.3541,121.403,15965.0
2022-07-18 14:30:00,123.92,124.11,123.89,123.93,15307.0,121.3247,121.5107,121.2953,121.3345,15307.0
2022-07-18 15:00:00,123.91,123.92,123.27,123.28,13178.0,121.3149,121.3247,120.6883,120.6981,13178.0
2022-07-18 15:30:00,123.27,123.27,122.49,122.8,86883.0,120.6883,120.6883,119.9247,120.2282,86883.0
2022-07-19 09:30:00,124.14,124.14,123.36,124.0,25895.0,121.5401,121.5401,120.7764,121.403,25895.0
2022-07-19 10:00:00,123.98,124.18,123.82,123.97,21987.0,121.3835,121.5793,121.2268,121.3737,21987.0
2022-07-19 10:30:00,124.0,124.59,124.0,124.59,14727.0,121.403,121.9807,121.403,121.9807,14727.0
2022-07-19 11:00:00,124.65,124.83,124.47,124.56,15998.0,122.0394,122.2157,121.8632,121.9513,15998.0
2022-07-19 11:30:00,124.55,124.71,124.1,124.16,10723.0,121.9415,122.0982,121.5009,121.5597,10723.0
2022-07-19 12:00:00,124.21,124.22,123.86,123.99,16449.0,121.6086,121.6184,121.266,121.3932,16449.0
2022-07-19 12:30:00,124.0,124.19,123.79,123.94,37825.0,121.403,121.5891,121.1974,121.3443,37825.0
2022-07-19 13:00:00,123.98,124.35,123.96,124.14,6746.0,121.3835,121.7457,121.3639,121.5401,6746.0
2022-07-19 13:30:00,124.13,124.3,124.03,124.29,9542.0,121.5303,121.6968,121.4324,121.687,9542.0
2022-07-19 14:00:00,124.29,125.28,124.29,125.28,32946.0,121.687,122.6562,121.687,122.6562,32946.0
2022-07-19 14:30:00,125.35,125.42,125.17,125.35,23224.0,122.7248,122.7933,122.5485,122.7248,23224.0
2022-07-19 15:00:00,125.35,125.43,125.17,125.26,21614.0,122.7248,122.8031,122.5485,122.6366,21614.0
2022-07-19 15:30:00,125.26,125.41,124.95,125.29,65924.0,122.6366,122.7835,122.3331,122.666,65924.0
2022-07-20 09:30:00,125.33,126.09,124.94,125.12,21514.0,122.7052,123.4493,122.3234,122.4996,21514.0
2022-07-20 10:00:00,124.98,125.07,124.75,124.76,19262.0,122.3625,122.4506,122.1373,122.1471,19262.0
2022-07-20 10:30:00,124.77,125.26,124.67,125.26,24718.0,122.1569,122.6366,122.059,122.6366,24718.0
2022-07-20 11:00:00,125.35,125.4,124.93,125.08,16220.0,122.7248,122.7737,122.3136,122.4604,16220.0
2022-07-20 11:30:00,125.1,125.47,125.02,125.37,32738.0,122.48,122.8423,122.4017,122.7443,32738.0
2022-07-20 12:00:00,125.37,125.63,125.37,125.43,11417.0,122.7443,122.9989,122.7443,122.8031,11417.0
2022-07-20 12:30:00,125.44,125.67,125.18,125.49,23337.0,122.8129,123.0381,122.5583,122.8618,23337.0
2022-07-20 13:00:00,125.44,125.46,125.07,125.46,20661.0,122.8129,122.8325,122.4506,122.8325,20661.0
2022-07-20 13:30:00,125.42,125.66,124.9,125.0,15573.0,122.7933,123.0283,122.2842,122.3821,15573.0
2022-07-20 14:00:00,125.02,125.39,125.02,125.39,15645.0,122.4017,122.7639,122.4017,122.7639,15645.0
2022-07-20 14:30:00,125.38,125.54,125.25,125.49,15290.0,122.7541,122.9108,122.6269,122.8618,15290.0
2022-07-20 15:00:00,125.48,125.84,125.48,125.79,30129.0,122.852,123.2045,122.852,123.1555,30129.0
2022-07-20 15:30:00,125.8,125.81,125.13,125.25,72904.0,123.1653,123.1751,122.5094,122.6269,72904.0
2022-07-21 09:30:00,125.41,125.7,125.09,125.27,63524.0,122.7835,123.0674,122.4702,122.6464,63524.0
2022-07-21 10:00:00,125.25,125.88,125.25,125.71,37114.0,122.6269,123.2437,122.6269,123.0772,37114.0
2022-07-21 10:30:00,125.79,126.37,125.79,126.37,20912.0,123.1555,123.7234,123.1555,123.7234,20912.0
2022-07-21 11:00:00,126.36,127.03,126.25,127.02,21737.0,123.7136,124.3696,123.6059,124.3598,21737.0
2022-07-21 11:30:00,127.04,127.36,126.98,127.19,16579.0,124.3794,124.6927,124.3206,124.5262,16579.0
2022-07-21 12:00:00,127.18,127.47,127.12,127.47,10981.0,124.5164,124.8004,124.4577,124.8004,10981.0
2022-07-21 12:30:00,127.57,127.57,127.09,127.23,11881.0,124.8983,124.8983,124.4283,124.5654,11881.0
2022-07-21 13:00:00,127.27,127.31,127.07,127.21,22573.0,124.6046,124.6437,124.4087,124.5458,22573.0
2022-07-21 13:30:00,127.23,127.59,127.14,127.51,15476.0,124.5654,124.9179,124.4773,124.8395,15476.0
2022-07-21 14:00:00,127.51,127.71,127.48,127.5,11629.0,124.8395,125.0353,124.8102,124.8297,11629.0
2022-07-21 14:30:00,127.53,127.53,127.32,127.49,15656.0,124.8591,124.8591,124.6535,124.8199,15656.0
2022-07-21 15:00:00,127.46,127.9,127.46,127.74,43541.0,124.7906,125.2214,124.7906,125.0647,43541.0
2022-07-21 15:30:00,127.72,127.73,127.26,127.6,118701.0,125.0451,125.0549,124.5948,124.9276,118701.0
2022-07-22 09:30:00,127.36,128.36,127.36,128.15,38001.0,124.6927,125.6717,124.6927,125.4661,38001.0
2022-07-22 10:00:00,128.1,128.13,127.55,128.0,24884.0,125.4172,125.4465,124.8787,125.3193,24884.0
2022-07-22 10:30:00,127.98,128.12,127.62,127.77,16626.0,125.2997,125.4368,124.9472,125.0941,16626.0
2022-07-22 11:00:00,127.69,127.74,127.09,127.13,20398.0,125.0158,125.0647,124.4283,124.4675,20398.0
2022-07-22 11:30:00,127.13,127.16,126.8,127.01,23431.0,124.4675,124.4969,124.1444,124.35,23431.0
2022-07-22 12:00:00,127.01,127.07,126.67,127.01,9685.0,124.35,124.4087,124.0171,124.35,9685.0
2022-07-22 12:30:00,127.02,127.06,126.57,126.66,19013.0,124.3598,124.399,123.9192,124.0073,19013.0
2022-07-22 13:00:00,126.67,126.75,126.49,126.57,9958.0,124.0171,124.0954,123.8409,123.9192,9958.0
2022-07-22 13:30:00,126.59,126.62,125.99,126.06,13641.0,123.9388,123.9682,123.3514,123.4199,13641.0
2022-07-22 14:00:00,126.05,126.06,125.71,125.92,9425.0,123.4101,123.4199,123.0772,123.2828,9425.0
2022-07-22 14:30:00,125.94,125.94,125.69,125.81,10893.0,123.3024,123.3024,123.0576,123.1751,10893.0
2022-07-22 15:00:00,125.74,126.07,125.74,126.04,17229.0,123.1066,123.4297,123.1066,123.4003,17229.0
2022-07-22 15:30:00,126.06,126.29,125.98,126.29,56487.0,123.4199,123.6451,123.3416,123.6451,56487.0
2022-07-25 09:30:00,126.17,126.92,126.17,126.8,48111.0,123.5276,124.2619,123.5276,124.1444,48111.0
2022-07-25 10:00:00,126.73,127.07,126.67,126.71,21511.0,124.0759,124.4087,124.0171,124.0563,21511.0
2022-07-25 10:30:00,126.7,127.26,126.64,127.17,22006.0,124.0465,124.5948,123.9877,124.5066,22006.0
2022-07-25 11:00:00,127.18,127.22,126.53,126.98,46164.0,124.5164,124.5556,123.8801,124.3206,46164.0
2022-07-25 11:30:00,126.96,127.05,126.72,127.05,45318.0,124.301,124.3892,124.0661,124.3892,45318.0
2022-07-25 12:00:00,127.03,127.08,126.84,126.93,19372.0,124.3696,124.4185,124.1836,124.2717,19372.0
2022-07-25 12:30:00,126.95,127.25,126.85,127.01,19176.0,124.2913,124.585,124.1934,124.35,19176.0
2022-07-25 13:00:00,127.04,127.19,126.91,126.91,15109.0,124.3794,124.5262,124.2521,124.2521,15109.0
2022-07-25 13:30:00,126.86,126.94,126.74,126.87,9958.0,124.2031,124.2815,124.0857,124.2129,9958.0
2022-07-25 14:00:00,126.85,126.85,126.66,126.67,10525.0,124.1934,124.1934,124.0073,124.0171,10525.0
2022-07-25 14:30:00,126.68,126.86,126.62,126.67,13905.0,124.0269,124.2031,123.9682,124.0171,13905.0
2022-07-25 15:00:00,126.66,126.8,126.53,126.63,13925.0,124.0073,124.1444,123.8801,123.978,13925.0
2022-07-25 15:30:00,126.61,127.41,126.6,127.38,58601.0,123.9584,124.7416,123.9486,124.7123,58601.0
2022-07-26 09:30:00,126.85,127.26,126.4,126.49,42960.0,124.1934,124.5948,123.7528,123.8409,42960.0
2022-07-26 10:00:00,126.44,126.7,126.1,126.11,17652.0,123.7919,124.0465,123.4591,123.4688,17652.0
2022-07-26 10:30:00,126.12,126.19,125.73,125.82,25636.0,123.4786,123.5472,123.0968,123.1849,25636.0
2022-07-26 11:00:00,125.85,126.27,125.85,126.02,17748.0,123.2143,123.6255,123.2143,123.3807,17748.0
2022-07-26 11:30:00,126.01,126.1,125.69,125.81,47558.0,123.3709,123.4591,123.0576,123.1751,47558.0
2022-07-26 12:00:00,125.8,125.95,125.6,125.69,25588.0,123.1653,123.3122,122.9695,123.0576,25588.0
2022-07-26 12:30:00,125.75,125.85,125.62,125.78,23065.0,123.1164,123.2143,122.9891,123.1458,23065.0
2022-07-26 13:00:00,125.79,126.02,125.74,126.0,26612.0,123.1555,123.3807,123.1066,123.3612,26612.0
2022-07-26 13:30:00,126.0,126.02,125.78,125.81,19756.0,123.3612,123.3807,123.1458,123.1751,19756.0
2022-07-26 14:00:00,125.85,126.23,125.84,125.92,12530.0,123.2143,123.5863,123.2045,123.2828,12530.0
2022-07-26 14:30:00,125.88,126.0,125.74,125.96,17798.0,123.2437,123.3612,123.1066,123.322,17798.0
2022-07-26 15:00:00,125.96,126.05,125.83,125.91,24412.0,123.322,123.4101,123.1947,123.273,24412.0
2022-07-26 15:30:00,125.94,126.46,125.7,126.34,141470.0,123.3024,123.8115,123.0674,123.694,141470.0
2022-07-27 09:30:00,126.92,128.03,126.59,127.44,46754.0,124.2619,125.3486,123.9388,124.771,46754.0
2022-07-27 10:00:00,127.45,127.93,127.44,127.86,42871.0,124.7808,125.2507,124.771,125.1822,42871.0
2022-07-27 10:30:00,127.86,128.41,127.86,128.41,18287.0,125.1822,125.7207,125.1822,125.7207,18287.0
2022-07-27 11:00:00,128.36,128.36,127.76,127.83,21559.0,125.6717,125.6717,125.0843,125.1528,21559.0
2022-07-27 11:30:00,127.83,127.93,127.42,127.45,14399.0,125.1528,125.2507,124.7514,124.7808,14399.0
2022-07-27 12:00:00,127.43,127.46,127.24,127.25,12135.0,124.7612,124.7906,124.5752,124.585,12135.0
2022-07-27 12:30:00,127.26,127.29,126.94,127.04,16231.0,124.5948,124.6241,124.2815,124.3794,16231.0
2022-07-27 13:00:00,127.03,127.09,126.78,126.88,15634.0,124.3696,124.4283,124.1248,124.2227,15634.0
2022-07-27 13:30:00,126.9,127.12,126.84,127.03,16055.0,124.2423,124.4577,124.1836,124.3696,16055.0
2022-07-27 14:00:00,127.01,127.27,126.88,127.21,40168.0,124.35,124.6046,124.2227,124.5458,40168.0
2022-07-27 14:30:00,127.25,128.13,127.03,128.01,46948.0,124.585,125.4465,124.3696,125.3291,46948.0
2022-07-27 15:00:00,128.03,128.77,127.92,128.77,35205.0,125.3486,126.0731,125.2409,126.0731,35205.0
2022-07-27 15:30:00,128.8,128.8,128.04,128.16,97305.0,126.1025,126.1025,125.3584,125.4759,97305.0
2022-07-28 09:30:00,128.24,129.62,127.74,129.57,56691.0,125.5542,126.9053,125.0647,126.8564,56691.0
2022-07-28 10:00:00,129.58,130.13,129.53,130.07,23619.0,126.8662,127.4047,126.8172,127.3459,23619.0
2022-07-28 10:30:00,130.16,130.67,129.95,130.67,21643.0,127.434,127.9333,127.2284,127.9333,21643.0
2022-07-28 11:00:00,130.74,130.97,130.4,130.94,17416.0,128.0019,128.2271,127.669,128.1977,17416.0
2022-07-28 11:30:00,130.96,130.99,130.62,130.69,19663.0,128.2173,128.2466,127.8844,127.9529,19663.0
2022-07-28 12:00:00,130.62,130.85,130.42,130.69,9990.0,127.8844,128.1096,127.6886,127.9529,9990.0
2022-07-28 12:30:00,130.69,130.89,130.47,130.78,10073.0,127.9529,128.1487,127.7375,128.041,10073.0
2022-07-28 13:00:00,130.87,131.14,130.8,131.11,9600.0,128.1292,128.3935,128.0606,128.3641,9600.0
2022-07-28 13:30:00,131.12,131.26,131.05,131.05,16568.0,128.3739,128.511,128.3054,128.3054,16568.0
2022-07-28 14:00:00,131.02,131.08,130.81,130.96,19717.0,128.276,128.3348,128.0704,128.2173,19717.0
2022-07-28 14:30:00,130.94,131.13,130.85,130.94,19936.0,128.1977,128.3837,128.1096,128.1977,19936.0
2022-07-28 15:00:00,130.93,131.09,130.8,131.03,21029.0,128.1879,128.3446,128.0606,128.2858,21029.0
2022-07-28 15:30:00,131.03,131.26,130.87,130.94,65385.0,128.2858,128.511,128.1292,128.1977,65385.0
2022-07-29 09:30:00,131.63,132.53,131.17,132.53,32319.0,128.8732,129.7544,128.4229,129.7544,32319.0
2022-07-29 10:00:00,132.68,133.44,132.57,132.72,41098.0,129.9013,130.6453,129.7936,129.9404,41098.0
2022-07-29 10:30:00,132.69,132.91,132.26,132.26,65985.0,129.911,130.1264,129.49,129.49,65985.0
2022-07-29 11:00:00,132.25,132.65,132.2,132.53,44468.0,129.4803,129.8719,129.4313,129.7544,44468.0
2022-07-29 11:30:00,132.54,133.09,132.53,133.09,19833.0,129.7642,130.3027,129.7544,130.3027,19833.0
2022-07-29 12:00:00,133.08,133.12,132.93,133.07,17098.0,130.2929,130.332,130.146,130.2831,17098.0
2022-07-29 12:30:00,133.05,133.13,132.79,132.8,17839.0,130.2635,130.3418,130.0089,130.0187,17839.0
2022-07-29 13:00:00,132.82,132.82,132.44,132.46,28213.0,130.0383,130.0383,129.6663,129.6859,28213.0
2022-07-29 13:30:00,132.53,132.72,132.39,132.66,15628.0,129.7544,129.9404,129.6173,129.8817,15628.0
2022-07-29 14:00:00,132.68,132.88,132.58,132.88,23000.0,129.9013,130.0971,129.8033,130.0971,23000.0
2022-07-29 14:30:00,132.89,133.05,132.77,133.05,30249.0,130.1069,130.2635,129.9894,130.2635,30249.0
2022-07-29 15:00:00,133.05,133.35,132.88,133.35,45170.0,130.2635,130.5572,130.0971,130.5572,45170.0
2022-07-29 15:30:00,133.35,133.52,133.16,133.37,209903.0,130.5572,130.7237,130.3712,130.5768,209903.0
2022-08-01 09:30:00,132.75,133.01,131.76,131.99,42875.0,129.9698,130.2243,129.0005,129.2257,42875.0
2022-08-01 10:00:00,131.96,132.39,131.9,132.02,29340.0,129.1963,129.6173,129.1376,129.2551,29340.0
2022-08-01 10:30:00,132.0,132.5,131.81,132.5,23489.0,129.2355,129.725,129.0495,129.725,23489.0
2022-08-01 11:00:00,132.5,132.52,131.78,132.14,42430.0,129.725,129.7446,129.0201,129.3726,42430.0
2022-08-01 11:30:00,132.19,132.47,132.16,132.34,17313.0,129.4215,129.6956,129.3921,129.5684,17313.0
2022-08-01 12:00:00,132.33,132.36,131.87,132.13,22205.0,129.5586,129.588,129.1082,129.3628,22205.0
2022-08-01 12:30:00,132.14,132.65,132.14,132.47,17478.0,129.3726,129.8719,129.3726,129.6956,17478.0
2022-08-01 13:00:00,132.45,132.81,132.29,132.51,17840.0,129.6761,130.0285,129.5194,129.7348,17840.0
2022-08-01 13:30:00,132.51,132.57,132.29,132.48,24199.0,129.7348,129.7936,129.5194,129.7054,24199.0
2022-08-01 14:00:00,132.45,132.45,131.84,131.84,45190.0,129.6761,129.6761,129.0788,129.0788,45190.0
2022-08-01 14:30:00,131.84,132.26,131.77,132.24,43715.0,129.0788,129.49,129.0103,129.4705,43715.0
2022-08-01 15:00:00,132.21,132.34,132.12,132.32,53025.0,129.4411,129.5684,129.353,129.5488,53025.0
2022-08-01 15:30:00,132.31,132.8,132.03,132.21,165457.0,129.539,130.0187,129.2649,129.4411,165457.0
2022-08-02 09:30:00,131.66,132.34,131.11,131.6,62140.0,128.9026,129.5684,128.3641,128.8439,62140.0
2022-08-02 10:00:00,131.75,132.11,131.56,132.11,36593.0,128.9907,129.3432,128.8047,129.3432,36593.0
2022-08-02 10:30:00,132.13,132.44,132.1,132.23,18377.0,129.3628,129.6663,129.3334,129.4607,18377.0
2022-08-02 11:00:00,132.23,132.3,131.92,131.98,18927.0,129.4607,129.5292,129.1572,129.2159,18927.0
2022-08-02 11:30:00,131.91,132.4,131.91,132.14,27011.0,129.1474,129.6271,129.1474,129.3726,27011.0
2022-08-02 12:00:00,132.14,132.71,132.14,132.67,16217.0,129.3726,129.9306,129.3726,129.8915,16217.0
2022-08-02 12:30:00,132.66,132.84,132.49,132.8,14299.0,129.8817,130.0579,129.7152,130.0187,14299.0
2022-08-02 13:00:00,132.79,132.79,132.24,132.24,32231.0,130.0089,130.0089,129.4705,129.4705,32231.0
2022-08-02 13:30:00,132.23,132.34,132.02,132.08,27079.0,129.4607,129.5684,129.2551,129.3138,27079.0
2022-08-02 14:00:00,132.09,132.56,132.09,132.49,16344.0,129.3236,129.7838,129.3236,129.7152,16344.0
2022-08-02 14:30:00,132.48,132.64,132.41,132.43,27315.0,129.7054,129.8621,129.6369,129.6565,27315.0
2022-08-02 15:00:00,132.38,132.51,131.82,131.94,24764.0,129.6075,129.7348,129.0593,129.1767,24764.0
2022-08-02 15:30:00,131.97,132.32,131.56,131.66,125870.0,129.2061,129.5488,128.8047,128.9026,125870.0
2022-08-03 09:30:00,134.35,136.08,132.25,134.53,133933.0,131.5363,133.23,129.4803,131.7125,133933.0
2022-08-03 10:00:00,134.37,134.75,133.76,133.96,70556.0,131.5559,131.9279,130.9586,131.1544,70556.0
2022-08-03 10:30:00,134.02,134.5,133.92,134.07,51154.0,131.2132,131.6831,131.1153,131.2621,51154.0
2022-08-03 11:00:00,134.13,134.78,134.13,134.65,41429.0,131.3209,131.9573,131.3209,131.83,41429.0
2022-08-03 11:30:00,134.55,135.32,134.5,134.92,99824.0,131.7321,132.486,131.6831,132.0943,99824.0
2022-08-03 12:00:00,134.93,135.25,134.89,135.22,33105.0,132.1041,132.4174,132.065,132.3881,33105.0
2022-08-03 12:30:00,135.19,135.59,135.19,135.51,33874.0,132.3587,132.7503,132.3587,132.672,33874.0
2022-08-03 13:00:00,135.54,136.07,135.35,135.55,35187.0,132.7014,133.2203,132.5153,132.7111,35187.0
2022-08-03 13:30:00,135.56,136.04,135.55,136.04,21798.0,132.7209,133.1909,132.7111,133.1909,21798.0
2022-08-03 14:00:00,136.02,136.17,135.76,136.01,24358.0,133.1713,133.3182,132.9167,133.1615,24358.0
2022-08-03 14:30:00,135.97,136.14,135.78,136.13,29101.0,133.1223,133.2888,132.9363,133.279,29101.0
2022-08-03 15:00:00,136.1,136.66,136.06,136.34,54506.0,133.2496,133.7979,133.2105,133.4846,54506.0
2022-08-03 15:30:00,136.36,136.38,135.69,135.69,173724.0,133.5042,133.5238,132.8482,132.8482,173724.0
2022-08-04 09:30:00,135.81,138.45,135.81,138.16,92349.0,132.9657,135.5504,132.9657,135.2665,92349.0
2022-08-04 10:00:00,138.24,139.06,138.21,139.01,52472.0,135.3448,136.1476,135.3154,136.0987,52472.0
2022-08-04 10:30:00,138.97,139.94,138.79,139.83,142869.0,136.0595,137.0092,135.8833,136.9015,142869.0
2022-08-04 11:00:00,139.81,140.56,139.61,140.47,130927.0,136.8819,137.6162,136.6861,137.5281,130927.0
2022-08-04 11:30:00,140.5,140.87,139.71,139.82,117955.0,137.5575,137.9197,136.784,136.8917,117955.0
2022-08-04 12:00:00,139.82,139.87,138.72,138.98,52442.0,136.8917,136.9407,135.8148,136.0693,52442.0
2022-08-04 12:30:00,138.98,139.25,138.7,138.73,45003.0,136.0693,136.3337,135.7952,135.8245,45003.0
2022-08-04 13:00:00,138.72,138.92,138.48,138.8,54798.0,135.8148,136.0106,135.5798,135.8931,54798.0
2022-08-04 13:30:00,138.8,139.23,138.63,138.68,44593.0,135.8931,136.3141,135.7266,135.7756,44593.0
2022-08-04 14:00:00,138.71,138.84,138.52,138.63,33381.0,135.805,135.9322,135.6189,135.7266,33381.0
2022-08-04 14:30:00,138.72,139.19,138.64,139.19,31406.0,135.8148,136.2749,135.7364,136.2749,31406.0
2022-08-04 15:00:00,139.19,139.36,139.07,139.14,46562.0,136.2749,136.4414,136.1574,136.226,46562.0
2022-08-04 15:30:00,139.13,139.51,139.08,139.26,195438.0,136.2162,136.5882,136.1672,136.3434,195438.0
2022-08-05 09:30:00,138.28,138.66,137.71,138.17,86841.0,135.384,135.756,134.8259,135.2763,86841.0
2022-08-05 10:00:00,138.17,138.52,137.76,137.83,58865.0,135.2763,135.6189,134.8749,134.9434,58865.0
2022-08-05 10:30:00,137.79,137.79,136.8,137.46,33340.0,134.9042,134.9042,133.935,134.5811,33340.0
2022-08-05 11:00:00,137.42,137.75,137.19,137.3,30607.0,134.542,134.8651,134.3168,134.4245,30607.0
2022-08-05 11:30:00,137.31,137.37,137.0,137.06,15074.0,134.4343,134.493,134.1308,134.1895,15074.0
2022-08-05 12:00:00,137.1,137.37,136.9,137.17,15032.0,134.2287,134.493,134.0329,134.2972,15032.0
2022-08-05 12:30:00,137.19,137.89,137.16,137.89,22812.0,134.3168,135.0021,134.2874,135.0021,22812.0
2022-08-05 13:00:00,137.87,137.94,137.72,137.76,27657.0,134.9826,135.0511,134.8357,134.8749,27657.0
2022-08-05 13:30:00,137.77,137.91,137.45,137.46,13075.0,134.8846,135.0217,134.5714,134.5811,13075.0
2022-08-05 14:00:00,137.46,137.72,137.44,137.58,11679.0,134.5811,134.8357,134.5616,134.6986,11679.0
2022-08-05 14:30:00,137.6,137.64,137.44,137.61,11740.0,134.7182,134.7574,134.5616,134.728,11740.0
2022-08-05 15:00:00,137.65,138.13,137.65,138.11,34440.0,134.7672,135.2371,134.7672,135.2175,34440.0
2022-08-05 15:30:00,138.12,138.46,138.08,138.36,138677.0,135.2273,135.5602,135.1882,135.4623,138677.0
2022-08-08 09:30:00,139.19,140.35,139.12,140.26,57640.0,136.2749,137.4106,136.2064,137.3225,57640.0
2022-08-08 10:00:00,140.33,140.47,139.15,139.63,37063.0,137.391,137.5281,136.2357,136.7057,37063.0
2022-08-08 10:30:00,139.63,139.77,138.92,139.0,53528.0,136.7057,136.8428,136.0106,136.0889,53528.0
2022-08-08 11:00:00,139.01,139.33,138.85,138.85,36009.0,136.0987,136.412,135.942,135.942,36009.0
2022-08-08 11:30:00,138.82,138.98,138.71,138.94,25322.0,135.9127,136.0693,135.805,136.0301,25322.0
2022-08-08 12:00:00,139.0,139.0,138.67,138.89,37099.0,136.0889,136.0889,135.7658,135.9812,37099.0
2022-08-08 12:30:00,138.82,139.24,138.82,139.17,10807.0,135.9127,136.3239,135.9127,136.2553,10807.0
2022-08-08 13:00:00,139.17,139.35,139.06,139.06,10141.0,136.2553,136.4316,136.1476,136.1476,10141.0
2022-08-08 13:30:00,139.11,139.35,138.97,139.28,15116.0,136.1966,136.4316,136.0595,136.363,15116.0
2022-08-08 14:00:00,139.31,139.31,138.88,139.05,12960.0,136.3924,136.3924,135.9714,136.1378,12960.0
2022-08-08 14:30:00,139.02,139.22,138.97,139.2,13264.0,136.1085,136.3043,136.0595,136.2847,13264.0
2022-08-08 15:00:00,139.17,139.59,139.17,139.53,19037.0,136.2553,136.6665,136.2553,136.6078,19037.0
2022-08-08 15:30:00,139.5,139.93,139.35,139.47,124307.0,136.5784,136.9994,136.4316,136.549,124307.0
2022-08-09 09:30:00,139.83,140.08,139.47,139.75,29714.0,136.9015,137.1463,136.549,136.8232,29714.0
2022-08-09 10:00:00,139.68,140.36,139.68,140.36,41578.0,136.7546,137.4204,136.7546,137.4204,41578.0
2022-08-09 10:30:00,140.38,140.5,139.83,139.88,44333.0,137.44,137.5575,136.9015,136.9505,44333.0
2022-08-09 11:00:00,139.89,140.4,139.77,140.29,36737.0,136.9603,137.4596,136.8428,137.3519,36737.0
2022-08-09 11:30:00,140.34,140.96,140.31,140.84,15414.0,137.4008,138.0078,137.3715,137.8904,15414.0
2022-08-09 12:00:00,140.84,141.02,140.63,140.66,21792.0,137.8904,138.0666,137.6848,137.7141,21792.0
2022-08-09 12:30:00,140.65,140.66,140.4,140.56,20006.0,137.7043,137.7141,137.4596,137.6162,20006.0
2022-08-09 13:00:00,140.64,140.65,140.12,140.16,14426.0,137.6945,137.7043,137.1854,137.2246,14426.0
2022-08-09 13:30:00,140.18,140.24,139.74,139.89,22879.0,137.2442,137.3029,136.8134,136.9603,22879.0
2022-08-09 14:00:00,139.87,139.89,139.2,139.31,15711.0,136.9407,136.9603,136.2847,136.3924,15711.0
2022-08-09 14:30:00,139.26,139.63,139.1,139.46,13077.0,136.3434,136.7057,136.1868,136.5393,13077.0
2022-08-09 15:00:00,139.46,139.85,139.23,139.55,34351.0,136.5393,136.9211,136.3141,136.6274,34351.0
2022-08-09 15:30:00,139.54,139.98,139.52,139.72,224841.0,136.6176,137.0484,136.598,136.7938,224841.0
2022-08-10 09:30:00,141.02,141.23,139.99,140.25,86862.0,138.0666,138.2722,137.0582,137.3127,86862.0
2022-08-10 10:00:00,140.25,140.64,140.0,140.34,57912.0,137.3127,137.6945,137.0679,137.4008,57912.0
2022-08-10 10:30:00,140.4,140.4,139.83,139.89,20725.0,137.4596,137.4596,136.9015,136.9603,20725.0
2022-08-10 11:00:00,139.89,140.05,139.45,139.66,29782.0,136.9603,137.1169,136.5295,136.7351,29782.0
2022-08-10 11:30:00,139.69,139.84,139.58,139.73,13987.0,136.7644,136.9113,136.6567,136.8036,13987.0
2022-08-10 12:00:00,139.75,139.8,139.21,139.34,20799.0,136.8232,136.8721,136.2945,136.4218,20799.0
2022-08-10 12:30:00,139.41,139.77,139.41,139.62,14816.0,136.4903,136.8428,136.4903,136.6959,14816.0
2022-08-10 13:00:00,139.65,139.77,139.48,139.66,8900.0,136.7253,136.8428,136.5588,136.7351,8900.0
2022-08-10 13:30:00,139.73,139.84,139.58,139.62,17079.0,136.8036,136.9113,136.6567,136.6959,17079.0
2022-08-10 14:00:00,139.61,139.68,139.47,139.51,13980.0,136.6861,136.7546,136.549,136.5882,13980.0
2022-08-10 14:30:00,139.5,139.65,139.44,139.44,19438.0,136.5784,136.7253,136.5197,136.5197,19438.0
2022-08-10 15:00:00,139.48,139.61,139.33,139.61,26197.0,136.5588,136.6861,136.412,136.6861,26197.0
2022-08-10 15:30:00,139.59,140.12,139.53,139.98,162275.0,136.6665,137.1854,136.6078,137.0484,162275.0
2022-08-11 09:30:00,140.18,140.28,139.4,139.72,37374.0,137.2442,137.3421,136.4805,136.7938,37374.0
2022-08-11 10:00:00,139.78,140.38,139.64,140.38,13029.0,136.8526,137.44,136.7155,137.44,13029.0
2022-08-11 10:30:00,140.37,140.58,140.08,140.2,16326.0,137.4302,137.6358,137.1463,137.2638,16326.0
2022-08-11 11:00:00,140.22,140.24,139.88,139.91,14311.0,137.2833,137.3029,136.9505,136.9798,14311.0
2022-08-11 11:30:00,139.9,139.93,139.47,139.65,13248.0,136.97,136.9994,136.549,136.7253,13248.0
2022-08-11 12:00:00,139.58,139.81,139.47,139.54,8382.0,136.6567,136.8819,136.549,136.6176,8382.0
2022-08-11 12:30:00,139.55,140.03,139.45,140.03,14020.0,136.6274,137.0973,136.5295,137.0973,14020.0
2022-08-11 13:00:00,140.09,140.24,139.97,139.97,9132.0,137.1561,137.3029,137.0386,137.0386,9132.0
2022-08-11 13:30:00,139.98,139.98,139.45,139.56,7969.0,137.0484,137.0484,136.5295,136.6372,7969.0
2022-08-11 14:00:00,139.5,139.52,139.11,139.27,11535.0,136.5784,136.598,136.1966,136.3532,11535.0
2022-08-11 14:30:00,139.21,139.33,139.13,139.33,11895.0,136.2945,136.412,136.2162,136.412,11895.0
2022-08-11 15:00:00,139.31,139.31,138.98,139.07,12355.0,136.3924,136.3924,136.0693,136.1574,12355.0
2022-08-11 15:30:00,139.04,139.21,138.81,138.99,116219.0,136.1281,136.2945,135.9029,136.0791,116219.0
2022-08-12 09:30:00,139.0,139.73,138.65,139.66,22432.0,136.0889,136.8036,135.7462,136.7351,22432.0
2022-08-12 10:00:00,139.57,139.63,139.27,139.57,21325.0,136.647,136.7057,136.3532,136.647,21325.0
2022-08-12 10:30:00,139.6,140.07,139.59,140.0,29606.0,136.6763,137.1365,136.6665,137.0679,29606.0
2022-08-12 11:00:00,139.97,140.51,139.97,140.4,19980.0,137.0386,137.5673,137.0386,137.4596,19980.0
2022-08-12 11:30:00,140.45,140.47,140.16,140.16,12554.0,137.5085,137.5281,137.2246,137.2246,12554.0
2022-08-12 12:00:00,140.19,140.63,140.17,140.56,18501.0,137.254,137.6848,137.2344,137.6162,18501.0
2022-08-12 12:30:00,140.53,140.55,140.27,140.27,5467.0,137.5868,137.6064,137.3323,137.3323,5467.0
2022-08-12 13:00:00,140.3,140.59,140.28,140.55,3850.0,137.3617,137.6456,137.3421,137.6064,3850.0
2022-08-12 13:30:00,140.56,140.73,140.53,140.65,9360.0,137.6162,137.7827,137.5868,137.7043,9360.0
2022-08-12 14:00:00,140.67,141.06,140.64,141.02,9389.0,137.7239,138.1057,137.6945,138.0666,9389.0
2022-08-12 14:30:00,141.08,141.24,141.04,141.11,11238.0,138.1253,138.282,138.0862,138.1547,11238.0
2022-08-12 15:00:00,141.14,141.52,141.11,141.45,16850.0,138.1841,138.5561,138.1547,138.4876,16850.0
2022-08-12 15:30:00,141.44,141.67,141.39,141.55,65555.0,138.4778,138.703,138.4288,138.5855,65555.0
2022-08-15 09:30:00,141.15,141.75,140.81,141.69,29447.0,138.1939,138.7813,137.861,138.7226,29447.0
2022-08-15 10:00:00,141.76,142.13,141.68,141.69,16014.0,138.7911,139.1533,138.7128,138.7226,16014.0
2022-08-15 10:30:00,141.73,141.82,141.25,141.3,12544.0,138.7617,138.8498,138.2918,138.3407,12544.0
2022-08-15 11:00:00,141.36,141.42,141.07,141.23,6576.0,138.3995,138.4582,138.1155,138.2722,6576.0
2022-08-15 11:30:00,141.24,141.61,141.11,141.45,15817.0,138.282,138.6442,138.1547,138.4876,15817.0
2022-08-15 12:00:00,141.42,141.69,141.4,141.66,7413.0,138.4582,138.7226,138.4386,138.6932,7413.0
2022-08-15 12:30:00,141.69,141.88,141.64,141.78,8445.0,138.7226,138.9086,138.6736,138.8107,8445.0
2022-08-15 13:00:00,141.69,141.9,141.64,141.84,7140.0,138.7226,138.9282,138.6736,138.8694,7140.0
2022-08-15 13:30:00,141.76,141.83,141.55,141.83,7841.0,138.7911,138.8596,138.5855,138.8596,7841.0
2022-08-15 14:00:00,141.89,141.96,141.75,141.88,4488.0,138.9184,138.9869,138.7813,138.9086,4488.0
2022-08-15 14:30:00,141.92,142.15,141.81,142.15,7567.0,138.9477,139.1729,138.84,139.1729,7567.0
2022-08-15 15:00:00,142.12,142.12,141.79,141.91,8728.0,139.1435,139.1435,138.8205,138.9379,8728.0
2022-08-15 15:30:00,141.86,142.0,141.69,141.69,55260.0,138.889,139.0261,138.7226,138.7226,55260.0
2022-08-16 09:30:00,141.38,142.84,140.78,142.78,74957.0,138.419,139.8485,137.8316,139.7897,74957.0
2022-08-16 10:00:00,142.85,143.11,142.72,142.86,25989.0,139.8583,140.1128,139.731,139.868,25989.0
2022-08-16 10:30:00,142.92,142.99,142.2,142.4,78483.0,139.9268,139.9953,139.2219,139.4177,78483.0
2022-08-16 11:00:00,142.38,142.82,142.33,142.44,56373.0,139.3981,139.8289,139.3491,139.4568,56373.0
2022-08-16 11:30:00,142.44,143.12,142.44,142.94,48151.0,139.4568,140.1226,139.4568,139.9464,48151.0
2022-08-16 12:00:00,142.93,143.12,142.77,143.12,13429.0,139.9366,140.1226,139.7799,140.1226,13429.0
2022-08-16 12:30:00,143.18,143.44,143.18,143.36,13918.0,140.1813,140.4359,140.1813,140.3576,13918.0
2022-08-16 13:00:00,143.34,143.66,143.22,143.64,12644.0,140.338,140.6513,140.2205,140.6317,12644.0
2022-08-16 13:30:00,143.65,143.97,143.57,143.94,15216.0,140.6415,140.9548,140.5632,140.9254,15216.0
2022-08-16 14:00:00,143.99,144.08,143.91,143.98,17087.0,140.9744,141.0625,140.8961,140.9646,17087.0
2022-08-16 14:30:00,144.03,144.03,143.14,143.47,25718.0,141.0135,141.0135,140.1422,140.4653,25718.0
2022-08-16 15:00:00,143.49,143.62,143.17,143.55,28839.0,140.4849,140.6121,140.1716,140.5436,28839.0
2022-08-16 15:30:00,143.53,144.04,143.42,143.7,154141.0,140.524,141.0233,140.4163,140.6905,154141.0
2022-08-17 09:30:00,143.29,144.04,142.95,143.45,56913.0,140.5132,141.2487,140.1798,140.6701,56913.0
2022-08-17 10:00:00,143.55,143.85,143.09,143.2,12629.0,140.7682,141.0624,140.3171,140.425,12629.0
2022-08-17 10:30:00,143.03,143.48,142.93,143.17,10692.0,140.2583,140.6996,140.1602,140.3956,10692.0
2022-08-17 11:00:00,143.19,143.79,143.19,143.7,15462.0,140.4152,141.0036,140.4152,140.9153,15462.0
2022-08-17 11:30:00,143.73,143.81,143.19,143.21,12304.0,140.9447,141.0232,140.4152,140.4348,12304.0
2022-08-17 12:00:00,143.26,143.63,143.16,143.6,32948.0,140.4838,140.8467,140.3858,140.8172,32948.0
2022-08-17 12:30:00,143.64,143.78,143.48,143.68,28010.0,140.8565,140.9937,140.6996,140.8957,28010.0
2022-08-17 13:00:00,143.63,143.8,143.38,143.75,17988.0,140.8467,141.0134,140.6015,140.9643,17988.0
2022-08-17 13:30:00,143.72,143.79,143.67,143.74,13449.0,140.9349,141.0036,140.8859,140.9545,13449.0
2022-08-17 14:00:00,143.72,144.3,143.72,144.2,23435.0,140.9349,141.5037,140.9349,141.4056,23435.0
2022-08-17 14:30:00,144.23,144.46,143.94,143.94,20033.0,141.435,141.6606,141.1506,141.1506,20033.0
2022-08-17 15:00:00,143.94,144.2,143.64,143.93,27066.0,141.1506,141.4056,140.8565,141.1408,27066.0
2022-08-17 15:30:00,143.9,144.16,143.87,143.91,81473.0,141.1114,141.3664,141.082,141.1212,81473.0
2022-08-18 09:30:00,144.14,144.29,143.39,143.78,29024.0,141.3468,141.4939,140.6113,140.9937,29024.0
2022-08-18 10:00:00,143.82,143.89,143.28,143.28,16389.0,141.033,141.1016,140.5034,140.5034,16389.0
2022-08-18 10:30:00,143.28,143.28,142.95,143.07,20715.0,140.5034,140.5034,140.1798,140.2975,20715.0
2022-08-18 11:00:00,142.99,143.03,142.6,142.98,15336.0,140.2191,140.2583,139.8366,140.2092,15336.0
2022-08-18 11:30:00,142.99,142.99,142.62,142.62,15530.0,140.2191,140.2191,139.8562,139.8562,15530.0
2022-08-18 12:00:00,142.65,142.65,142.13,142.23,17671.0,139.8856,139.8856,139.3757,139.4738,17671.0
2022-08-18 12:30:00,142.23,142.52,142.21,142.36,9070.0,139.4738,139.7582,139.4542,139.6013,9070.0
2022-08-18 13:00:00,142.37,142.41,142.13,142.35,9351.0,139.6111,139.6503,139.3757,139.5915,9351.0
2022-08-18 13:30:00,142.33,142.35,142.11,142.13,8776.0,139.5718,139.5915,139.3561,139.3757,8776.0
2022-08-18 14:00:00,142.14,142.39,142.13,142.38,7413.0,139.3855,139.6307,139.3757,139.6209,7413.0
2022-08-18 14:30:00,142.34,142.48,142.3,142.48,8861.0,139.5817,139.7189,139.5424,139.7189,8861.0
2022-08-18 15:00:00,142.5,142.67,142.45,142.59,19763.0,139.7385,139.9053,139.6895,139.8268,19763.0
2022-08-18 15:30:00,142.57,142.91,142.17,142.39,109138.0,139.8072,140.1406,139.4149,139.6307,109138.0
2022-08-19 09:30:00,142.55,142.79,142.03,142.12,50957.0,139.7876,140.0229,139.2777,139.3659,50957.0
2022-08-19 10:00:00,142.18,142.66,141.96,142.65,32124.0,139.4248,139.8954,139.209,139.8856,32124.0
2022-08-19 10:30:00,142.64,142.72,141.9,142.25,26776.0,139.8758,139.9543,139.1502,139.4934,26776.0
2022-08-19 11:00:00,142.35,142.4,142.09,142.26,18111.0,139.5915,139.6405,139.3365,139.5032,18111.0
2022-08-19 11:30:00,142.21,142.25,141.91,142.17,10766.0,139.4542,139.4934,139.16,139.4149,10766.0
2022-08-19 12:00:00,142.2,142.38,142.08,142.23,7650.0,139.4444,139.6209,139.3267,139.4738,7650.0
2022-08-19 12:30:00,142.21,142.49,142.13,142.28,29759.0,139.4542,139.7287,139.3757,139.5228,29759.0
2022-08-19 13:00:00,142.24,142.43,142.21,142.33,18461.0,139.4836,139.6699,139.4542,139.5718,18461.0
2022-08-19 13:30:00,142.32,142.32,142.0,142.32,12051.0,139.562,139.562,139.2482,139.562,12051.0
2022-08-19 14:00:00,142.3,142.32,141.98,142.04,10205.0,139.5424,139.562,139.2286,139.2875,10205.0
2022-08-19 14:30:00,141.99,142.03,141.74,141.81,15138.0,139.2384,139.2777,138.9933,139.0619,15138.0
2022-08-19 15:00:00,141.84,141.89,141.56,141.76,12812.0,139.0913,139.1404,138.8168,139.0129,12812.0
2022-08-19 15:30:00,141.78,142.02,141.72,141.86,50096.0,139.0325,139.2679,138.9737,139.111,50096.0
2022-08-22 09:30:00,140.75,141.68,140.75,141.54,41427.0,138.0225,138.9344,138.0225,138.7972,41427.0
2022-08-22 10:00:00,141.5,141.98,141.5,141.82,19594.0,138.7579,139.2286,138.7579,139.0717,19594.0
2022-08-22 10:30:00,141.77,142.15,141.74,141.74,21638.0,139.0227,139.3953,138.9933,138.9933,21638.0
2022-08-22 11:00:00,141.73,141.88,141.63,141.72,16994.0,138.9835,139.1306,138.8854,138.9737,16994.0
2022-08-22 11:30:00,141.77,142.03,141.59,142.0,13270.0,139.0227,139.2777,138.8462,139.2482,13270.0
2022-08-22 12:00:00,142.0,142.04,141.7,141.76,16503.0,139.2482,139.2875,138.9541,139.0129,16503.0
2022-08-22 12:30:00,141.79,141.8,141.59,141.79,18208.0,139.0423,139.0521,138.8462,139.0423,18208.0
2022-08-22 13:00:00,141.74,141.77,141.47,141.62,18206.0,138.9933,139.0227,138.7285,138.8756,18206.0
2022-08-22 13:30:00,141.63,141.65,141.34,141.34,13627.0,138.8854,138.905,138.601,138.601,13627.0
2022-08-22 14:00:00,141.46,141.47,141.26,141.41,7795.0,138.7187,138.7285,138.5226,138.6697,7795.0
2022-08-22 14:30:00,141.46,141.52,141.34,141.35,12316.0,138.7187,138.7775,138.601,138.6108,12316.0
2022-08-22 15:00:00,141.37,141.85,141.32,141.56,45775.0,138.6304,139.1011,138.5814,138.8168,45775.0
2022-08-22 15:30:00,141.56,141.6,141.2,141.55,73168.0,138.8168,138.856,138.4637,138.807,73168.0
2022-08-23 09:30:00,140.97,141.38,140.24,141.12,26770.0,138.2382,138.6403,137.5223,138.3853,26770.0
2022-08-23 10:00:00,141.12,141.27,140.9,141.2,18801.0,138.3853,138.5324,138.1696,138.4637,18801.0
2022-08-23 10:30:00,141.16,141.44,141.02,141.02,11063.0,138.4245,138.6991,138.2872,138.2872,11063.0
2022-08-23 11:00:00,141.08,141.08,140.44,140.78,12433.0,138.3461,138.3461,137.7185,138.0519,12433.0
2022-08-23 11:30:00,140.86,141.05,140.77,140.97,9345.0,138.1303,138.3166,138.0421,138.2382,9345.0
2022-08-23 12:00:00,140.9,140.92,140.35,140.35,8252.0,138.1696,138.1892,137.6302,137.6302,8252.0
2022-08-23 12:30:00,140.39,140.88,140.39,140.76,7270.0,137.6694,138.1499,137.6694,138.0323,7270.0
2022-08-23 13:00:00,140.83,140.84,140.66,140.84,5966.0,138.1009,138.1107,137.9342,138.1107,5966.0
2022-08-23 13:30:00,140.84,140.91,140.58,140.65,7331.0,138.1107,138.1794,137.8558,137.9244,7331.0
2022-08-23 14:00:00,140.67,140.99,140.63,140.99,5958.0,137.944,138.2578,137.9048,138.2578,5958.0
2022-08-23 14:30:00,141.0,141.04,140.77,140.88,5050.0,138.2676,138.3068,138.0421,138.1499,5050.0
2022-08-23 15:00:00,140.89,141.26,140.88,141.08,10908.0,138.1597,138.5226,138.1499,138.3461,10908.0
2022-08-23 15:30:00,141.13,141.29,140.91,140.94,40768.0,138.3951,138.552,138.1794,138.2088,40768.0
2022-08-24 09:30:00,140.98,141.92,140.76,141.58,24863.0,138.248,139.1698,138.0323,138.8364,24863.0
2022-08-24 10:00:00,141.58,141.89,141.47,141.57,16031.0,138.8364,139.1404,138.7285,138.8266,16031.0
2022-08-24 10:30:00,141.52,141.52,141.01,141.14,22255.0,138.7775,138.7775,138.2774,138.4049,22255.0
2022-08-24 11:00:00,141.14,141.65,140.9,141.62,11639.0,138.4049,138.905,138.1696,138.8756,11639.0
2022-08-24 11:30:00,141.63,141.69,141.52,141.54,5981.0,138.8854,138.9442,138.7775,138.7972,5981.0
2022-08-24 12:00:00,141.53,141.63,141.41,141.41,5400.0,138.7873,138.8854,138.6697,138.6697,5400.0
2022-08-24 12:30:00,141.34,141.39,141.12,141.25,11792.0,138.601,138.6501,138.3853,138.5128,11792.0
2022-08-24 13:00:00,141.25,141.36,141.22,141.23,12277.0,138.5128,138.6206,138.4834,138.4932,12277.0
2022-08-24 13:30:00,141.22,141.34,141.1,141.12,11007.0,138.4834,138.601,138.3657,138.3853,11007.0
2022-08-24 14:00:00,141.2,141.35,141.15,141.25,9710.0,138.4637,138.6108,138.4147,138.5128,9710.0
2022-08-24 14:30:00,141.27,141.53,141.21,141.53,14481.0,138.5324,138.7873,138.4735,138.7873,14481.0
2022-08-24 15:00:00,141.57,141.99,141.57,141.98,9350.0,138.8266,139.2384,138.8266,139.2286,9350.0
2022-08-24 15:30:00,141.95,141.95,141.39,141.44,64579.0,139.1992,139.1992,138.6501,138.6991,64579.0
2022-08-25 09:30:00,142.04,142.06,140.88,141.07,19042.0,139.2875,139.3071,138.1499,138.3363,19042.0
2022-08-25 10:00:00,141.36,141.5,141.08,141.34,22287.0,138.6206,138.7579,138.3461,138.601,22287.0
2022-08-25 10:30:00,141.44,141.79,141.09,141.09,40010.0,138.6991,139.0423,138.3559,138.3559,40010.0
2022-08-25 11:00:00,141.1,141.19,140.87,141.05,14839.0,138.3657,138.4539,138.1401,138.3166,14839.0
2022-08-25 11:30:00,141.02,141.28,141.01,141.15,9347.0,138.2872,138.5422,138.2774,138.4147,9347.0
2022-08-25 12:00:00,141.22,141.36,141.13,141.32,18121.0,138.4834,138.6206,138.3951,138.5814,18121.0
2022-08-25 12:30:00,141.35,141.58,141.3,141.45,9014.0,138.6108,138.8364,138.5618,138.7089,9014.0
2022-08-25 13:00:00,141.44,141.69,141.44,141.65,7596.0,138.6991,138.9442,138.6991,138.905,7596.0
2022-08-25 13:30:00,141.66,141.89,141.66,141.82,7965.0,138.9148,139.1404,138.9148,139.0717,7965.0
2022-08-25 14:00:00,141.81,141.96,141.68,141.96,7950.0,139.0619,139.209,138.9344,139.209,7950.0
2022-08-25 14:30:00,141.98,142.06,141.63,141.73,13360.0,139.2286,139.3071,138.8854,138.9835,13360.0
2022-08-25 15:00:00,141.77,142.22,141.77,142.21,16054.0,139.0227,139.464,139.0227,139.4542,16054.0
2022-08-25 15:30:00,142.21,142.57,142.05,142.4,105653.0,139.4542,139.8072,139.2973,139.6405,105653.0
2022-08-26 09:30:00,142.8,142.8,141.49,142.22,26992.0,140.0327,140.0327,138.7481,139.464,26992.0
2022-08-26 10:00:00,142.31,142.42,141.46,141.53,16891.0,139.5522,139.6601,138.7187,138.7873,16891.0
2022-08-26 10:30:00,141.51,141.63,141.22,141.39,17418.0,138.7677,138.8854,138.4834,138.6501,17418.0
2022-08-26 11:00:00,141.32,141.33,140.55,140.81,28115.0,138.5814,138.5912,137.8263,138.0813,28115.0
2022-08-26 11:30:00,140.83,141.34,140.83,141.11,14946.0,138.1009,138.601,138.1009,138.3755,14946.0
2022-08-26 12:00:00,141.08,141.1,140.65,140.87,11951.0,138.3461,138.3657,137.9244,138.1401,11951.0
2022-08-26 12:30:00,140.82,141.07,140.57,141.07,12156.0,138.0911,138.3363,137.846,138.3363,12156.0
2022-08-26 13:00:00,141.05,141.34,141.02,141.31,12300.0,138.3166,138.601,138.2872,138.5716,12300.0
2022-08-26 13:30:00,141.26,141.28,140.54,140.7,56718.0,138.5226,138.5422,137.8165,137.9734,56718.0
2022-08-26 14:00:00,140.65,140.76,140.49,140.58,17411.0,137.9244,138.0323,137.7675,137.8558,17411.0
2022-08-26 14:30:00,140.53,140.58,140.08,140.12,14595.0,137.8067,137.8558,137.3654,137.4047,14595.0
2022-08-26 15:00:00,140.16,140.22,139.82,139.92,16023.0,137.4439,137.5027,137.1105,137.2085,16023.0
2022-08-26 15:30:00,139.9,139.99,139.52,139.64,60739.0,137.1889,137.2772,136.8163,136.934,60739.0
2022-08-29 09:30:00,138.75,139.53,138.6,139.3,41684.0,136.0612,136.8261,135.9141,136.6006,41684.0
2022-08-29 10:00:00,139.33,139.98,139.33,139.86,25411.0,136.63,137.2674,136.63,137.1497,25411.0
2022-08-29 10:30:00,139.84,140.26,139.39,139.48,39817.0,137.1301,137.542,136.6888,136.7771,39817.0
2022-08-29 11:00:00,139.49,140.0,139.48,139.9,46733.0,136.7869,137.287,136.7771,137.1889,46733.0
2022-08-29 11:30:00,139.91,140.19,139.76,140.12,26943.0,137.1987,137.4733,137.0516,137.4047,26943.0
2022-08-29 12:00:00,140.18,140.72,140.11,140.63,26617.0,137.4635,137.993,137.3949,137.9048,26617.0
2022-08-29 12:30:00,140.6,140.89,140.33,140.74,33143.0,137.8754,138.1597,137.6106,138.0127,33143.0
2022-08-29 13:00:00,140.79,140.96,140.73,140.78,26977.0,138.0617,138.2284,138.0028,138.0519,26977.0
2022-08-29 13:30:00,140.79,141.35,140.79,141.02,18147.0,138.0617,138.6108,138.0617,138.2872,18147.0
2022-08-29 14:00:00,140.98,140.98,140.41,140.66,14000.0,138.248,138.248,137.6891,137.9342,14000.0
2022-08-29 14:30:00,140.69,140.97,140.56,140.9,26833.0,137.9636,138.2382,137.8361,138.1696,26833.0
2022-08-29 15:00:00,140.94,141.23,140.82,140.82,19090.0,138.2088,138.4932,138.0911,138.0911,19090.0
2022-08-29 15:30:00,140.82,141.17,140.68,140.8,80152.0,138.0911,138.4343,137.9538,138.0715,80152.0
2022-08-30 09:30:00,140.99,141.19,140.49,140.8,44406.0,138.2578,138.4539,137.7675,138.0715,44406.0
2022-08-30 10:00:00,140.68,140.79,139.8,139.93,47085.0,137.9538,138.0617,137.0909,137.2184,47085.0
2022-08-30 10:30:00,139.9,139.93,138.92,139.37,16358.0,137.1889,137.2184,136.2279,136.6692,16358.0
2022-08-30 11:00:00,139.45,139.69,139.28,139.65,14107.0,136.7477,136.983,136.5809,136.9438,14107.0
2022-08-30 11:30:00,139.63,139.82,139.29,139.61,110416.0,136.9242,137.1105,136.5908,136.9046,110416.0
2022-08-30 12:00:00,139.54,139.66,139.2,139.33,17827.0,136.8359,136.9536,136.5025,136.63,17827.0
2022-08-30 12:30:00,139.34,139.39,139.03,139.3,15525.0,136.6398,136.6888,136.3358,136.6006,15525.0
2022-08-30 13:00:00,139.27,139.33,138.97,139.26,27869.0,136.5711,136.63,136.277,136.5613,27869.0
2022-08-30 13:30:00,139.27,139.42,139.11,139.33,12288.0,136.5711,136.7182,136.4142,136.63,12288.0
2022-08-30 14:00:00,139.35,139.54,139.17,139.4,52456.0,136.6496,136.8359,136.4731,136.6986,52456.0
2022-08-30 14:30:00,139.44,139.56,139.03,139.16,67800.0,136.7378,136.8555,136.3358,136.4633,67800.0
2022-08-30 15:00:00,139.2,139.7,139.18,139.32,20035.0,136.5025,136.9928,136.4829,136.6202,20035.0
2022-08-30 15:30:00,139.28,139.58,139.09,139.46,125894.0,136.5809,136.8751,136.3946,136.7575,125894.0
2022-08-31 09:30:00,139.97,140.44,139.43,140.06,30676.0,137.2576,137.7185,136.728,137.3458,30676.0
2022-08-31 10:00:00,140.07,140.2,139.6,139.82,26304.0,137.3556,137.4831,136.8947,137.1105,26304.0
2022-08-31 10:30:00,139.75,140.2,139.72,139.87,20369.0,137.0418,137.4831,137.0124,137.1595,20369.0
2022-08-31 11:00:00,139.88,140.08,139.6,139.97,28889.0,137.1693,137.3654,136.8947,137.2576,28889.0
2022-08-31 11:30:00,139.93,140.21,139.8,140.11,11972.0,137.2184,137.4929,137.0909,137.3949,11972.0
2022-08-31 12:00:00,140.1,140.12,139.82,139.92,34451.0,137.3851,137.4047,137.1105,137.2085,34451.0
2022-08-31 12:30:00,139.98,140.08,139.85,140.06,25217.0,137.2674,137.3654,137.1399,137.3458,25217.0
2022-08-31 13:00:00,140.04,140.15,139.83,140.0,46444.0,137.3262,137.4341,137.1203,137.287,46444.0
2022-08-31 13:30:00,140.01,140.02,139.3,139.34,32154.0,137.2968,137.3066,136.6006,136.6398,32154.0
2022-08-31 14:00:00,139.22,139.48,139.13,139.4,54859.0,136.5221,136.7771,136.4339,136.6986,54859.0
2022-08-31 14:30:00,139.39,139.49,139.15,139.48,62215.0,136.6888,136.7869,136.4535,136.7771,62215.0
2022-08-31 15:00:00,139.46,139.84,139.4,139.58,16446.0,136.7575,137.1301,136.6986,136.8751,16446.0
2022-08-31 15:30:00,139.56,139.72,139.17,139.19,227639.0,136.8555,137.0124,136.4731,136.4927,227639.0
2022-09-01 09:30:00,137.34,139.36,137.32,139.17,155958.0,134.6785,136.6594,134.6589,136.4731,155958.0
2022-09-01 10:00:00,139.27,139.27,138.07,138.78,83576.0,136.5711,136.5711,135.3944,136.0906,83576.0
2022-09-01 10:30:00,138.77,138.97,138.68,138.72,94769.0,136.0808,136.277,135.9926,136.0318,94769.0
2022-09-01 11:00:00,138.69,139.23,138.5,138.61,104590.0,136.0024,136.5319,135.8161,135.9239,104590.0
2022-09-01 11:30:00,138.67,139.03,138.63,139.02,80534.0,135.9828,136.3358,135.9435,136.326,80534.0
2022-09-01 12:00:00,139.12,139.45,139.0,139.0,12954.0,136.424,136.7477,136.3064,136.3064,12954.0
2022-09-01 12:30:00,139.0,139.23,138.92,139.08,156653.0,136.3064,136.5319,136.2279,136.3848,156653.0
2022-09-01 13:00:00,139.06,139.37,139.04,139.33,33997.0,136.3652,136.6692,136.3456,136.63,33997.0
2022-09-01 13:30:00,139.36,139.4,138.99,139.09,42505.0,136.6594,136.6986,136.2966,136.3946,42505.0
2022-09-01 14:00:00,139.1,139.39,139.06,139.36,20827.0,136.4044,136.6888,136.3652,136.6594,20827.0
2022-09-01 14:30:00,139.37,139.41,139.08,139.22,14966.0,136.6692,136.7084,136.3848,136.5221,14966.0
2022-09-01 15:00:00,139.19,139.51,139.18,139.3,47269.0,136.4927,136.8065,136.4829,136.6006,47269.0
2022-09-01 15:30:00,139.3,139.49,139.04,139.44,203880.0,136.6006,136.7869,136.3456,136.7378,203880.0
2022-09-02 09:30:00,140.5,140.98,139.98,140.27,48589.0,137.7773,138.248,137.2674,137.5518,48589.0
2022-09-02 10:00:00,140.35,141.18,140.03,141.06,25926.0,137.6302,138.4441,137.3164,138.3265,25926.0
2022-09-02 10:30:00,141.15,141.61,141.07,141.54,21001.0,138.4147,138.8658,138.3363,138.7972,21001.0
2022-09-02 11:00:00,141.51,142.01,141.47,142.01,38109.0,138.7677,139.258,138.7285,139.258,38109.0
2022-09-02 11:30:00,142.03,142.08,141.75,141.95,23249.0,139.2777,139.3267,139.0031,139.1992,23249.0
2022-09-02 12:00:00,141.96,141.99,141.3,141.41,54106.0,139.209,139.2384,138.5618,138.6697,54106.0
2022-09-02 12:30:00,141.42,141.46,140.79,141.03,77342.0,138.6795,138.7187,138.0617,138.297,77342.0
2022-09-02 13:00:00,141.02,141.05,140.52,140.54,139564.0,138.2872,138.3166,137.7969,137.8165,139564.0
2022-09-02 13:30:00,140.49,140.85,140.31,140.31,158713.0,137.7675,138.1205,137.591,137.591,158713.0
2022-09-02 14:00:00,140.3,140.49,140.23,140.42,82123.0,137.5812,137.7675,137.5125,137.6989,82123.0
2022-09-02 14:30:00,140.34,140.68,140.24,140.34,43987.0,137.6204,137.9538,137.5223,137.6204,43987.0
2022-09-02 15:00:00,140.34,140.58,140.17,140.34,132076.0,137.6204,137.8558,137.4537,137.6204,132076.0
2022-09-02 15:30:00,140.27,140.64,139.89,140.57,179025.0,137.5518,137.9146,137.1791,137.846,179025.0
2022-09-06 09:30:00,140.63,141.96,140.63,141.96,149391.0,137.9048,139.209,137.9048,139.209,149391.0
2022-09-06 10:00:00,141.92,141.95,140.97,141.49,61096.0,139.1698,139.1992,138.2382,138.7481,61096.0
2022-09-06 10:30:00,141.53,142.22,141.38,142.01,58215.0,138.7873,139.464,138.6403,139.258,58215.0
2022-09-06 11:00:00,142.04,142.39,141.45,141.47,28115.0,139.2875,139.6307,138.7089,138.7285,28115.0
2022-09-06 11:30:00,141.47,141.73,141.36,141.4,38813.0,138.7285,138.9835,138.6206,138.6599,38813.0
2022-09-06 12:00:00,141.42,141.59,141.07,141.42,66770.0,138.6795,138.8462,138.3363,138.6795,66770.0
2022-09-06 12:30:00,141.38,141.88,141.38,141.74,14439.0,138.6403,139.1306,138.6403,138.9933,14439.0
2022-09-06 13:00:00,141.76,141.76,141.19,141.3,40883.0,139.0129,139.0129,138.4539,138.5618,40883.0
2022-09-06 13:30:00,141.31,141.47,141.25,141.47,18857.0,138.5716,138.7285,138.5128,138.7285,18857.0
2022-09-06 14:00:00,141.5,141.68,141.29,141.49,23926.0,138.7579,138.9344,138.552,138.7481,23926.0
2022-09-06 14:30:00,141.5,141.56,141.18,141.26,39725.0,138.7579,138.8168,138.4441,138.5226,39725.0
2022-09-06 15:00:00,141.33,141.54,141.2,141.24,26095.0,138.5912,138.7972,138.4637,138.503,26095.0
2022-09-06 15:30:00,141.25,141.43,141.04,141.3,187051.0,138.5128,138.6893,138.3068,138.5618,187051.0
2022-09-07 09:30:00,141.26,142.17,140.99,142.0,67871.0,138.5226,139.4149,138.2578,139.2482,67871.0
2022-09-07 10:00:00,141.93,142.51,141.88,142.03,52896.0,139.1796,139.7484,139.1306,139.2777,52896.0
2022-09-07 10:30:00,142.1,142.36,141.9,142.17,48771.0,139.3463,139.6013,139.1502,139.4149,48771.0
2022-09-07 11:00:00,142.12,142.6,141.9,142.57,24956.0,139.3659,139.8366,139.1502,139.8072,24956.0
2022-09-07 11:30:00,142.63,142.91,142.52,142.88,20889.0,139.866,140.1406,139.7582,140.1112,20889.0
2022-09-07 12:00:00,142.88,143.49,142.88,143.18,42452.0,140.1112,140.7094,140.1112,140.4054,42452.0
2022-09-07 12:30:00,143.17,143.85,143.07,143.81,26497.0,140.3956,141.0624,140.2975,141.0232,26497.0
2022-09-07 13:00:00,143.81,144.18,143.77,143.87,27928.0,141.0232,141.386,140.9839,141.082,27928.0
2022-09-07 13:30:00,143.86,144.18,143.75,144.1,21077.0,141.0722,141.386,140.9643,141.3075,21077.0
2022-09-07 14:00:00,144.09,144.45,144.05,144.43,40178.0,141.2977,141.6508,141.2585,141.6311,40178.0
2022-09-07 14:30:00,144.46,144.77,144.46,144.53,22962.0,141.6606,141.9646,141.6606,141.7292,22962.0
2022-09-07 15:00:00,144.5,144.83,144.34,144.8,45511.0,141.6998,142.0234,141.5429,141.994,45511.0
2022-09-07 15:30:00,144.8,144.93,144.47,144.49,89465.0,141.994,142.1215,141.6704,141.69,89465.0
2022-09-08 09:30:00,144.66,145.28,144.13,144.97,81220.0,141.8567,142.4647,141.337,142.1607,81220.0
2022-09-08 10:00:00,144.99,145.09,144.66,144.89,79276.0,142.1803,142.2784,141.8567,142.0822,79276.0
2022-09-08 10:30:00,144.82,145.46,144.82,145.36,19755.0,142.0136,142.6412,142.0136,142.5431,19755.0
2022-09-08 11:00:00,145.39,145.47,144.99,145.04,30560.0,142.5725,142.651,142.1803,142.2293,30560.0
2022-09-08 11:30:00,145.01,145.18,144.82,145.11,131324.0,142.1999,142.3666,142.0136,142.298,131324.0
2022-09-08 12:00:00,145.12,145.18,144.2,144.67,94425.0,142.3078,142.3666,141.4056,141.8665,94425.0
2022-09-08 12:30:00,144.68,145.31,144.68,145.06,16955.0,141.8763,142.4941,141.8763,142.2489,16955.0
2022-09-08 13:00:00,145.01,145.62,144.85,145.59,20137.0,142.1999,142.7981,142.043,142.7687,20137.0
2022-09-08 13:30:00,145.61,145.91,145.51,145.7,36267.0,142.7883,143.0825,142.6902,142.8765,36267.0
2022-09-08 14:00:00,145.69,145.86,145.6,145.84,14564.0,142.8667,143.0334,142.7785,143.0138,14564.0
2022-09-08 14:30:00,145.82,146.02,145.54,145.54,37650.0,142.9942,143.1903,142.7196,142.7196,37650.0
2022-09-08 15:00:00,145.55,145.6,145.16,145.18,28728.0,142.7294,142.7785,142.347,142.3666,28728.0
2022-09-08 15:30:00,145.17,145.61,144.98,145.55,113134.0,142.3568,142.7883,142.1705,142.7294,113134.0
2022-09-09 09:30:00,145.91,146.33,145.57,146.23,61394.0,143.0825,143.4943,142.7491,143.3963,61394.0
2022-09-09 10:00:00,146.22,146.34,145.92,146.32,33774.0,143.3865,143.5041,143.0923,143.4845,33774.0
2022-09-09 10:30:00,146.34,147.11,146.33,147.07,29273.0,143.5041,144.2592,143.4943,144.22,29273.0
2022-09-09 11:00:00,147.15,147.18,146.48,146.73,20592.0,144.2984,144.3279,143.6414,143.8866,20592.0
2022-09-09 11:30:00,146.75,146.76,146.33,146.53,108757.0,143.9062,143.916,143.4943,143.6905,108757.0
2022-09-09 12:00:00,146.53,146.56,146.17,146.27,98845.0,143.6905,143.7199,143.3374,143.4355,98845.0
2022-09-09 12:30:00,146.27,146.4,146.12,146.33,32363.0,143.4355,143.563,143.2884,143.4943,32363.0
2022-09-09 13:00:00,146.31,146.54,146.25,146.29,29672.0,143.4747,143.7003,143.4159,143.4551,29672.0
2022-09-09 13:30:00,146.3,146.46,146.27,146.41,31161.0,143.4649,143.6218,143.4355,143.5728,31161.0
2022-09-09 14:00:00,146.42,146.54,146.34,146.47,19495.0,143.5826,143.7003,143.5041,143.6316,19495.0
2022-09-09 14:30:00,146.48,146.54,146.4,146.49,22707.0,143.6414,143.7003,143.563,143.6512,22707.0
2022-09-09 15:00:00,146.48,146.63,146.38,146.45,23459.0,143.6414,143.7885,143.5434,143.612,23459.0
2022-09-09 15:30:00,146.42,146.56,146.35,146.45,148681.0,143.5826,143.7199,143.5139,143.612,148681.0
2022-09-12 09:30:00,146.99,147.18,146.3,147.06,100996.0,144.1415,144.3279,143.4649,144.2102,100996.0
2022-09-12 10:00:00,147.1,147.78,147.03,147.67,41603.0,144.2494,144.9162,144.1808,144.8084,41603.0
2022-09-12 10:30:00,147.7,147.9,147.58,147.84,22680.0,144.8378,145.0339,144.7201,144.9751,22680.0
2022-09-12 11:00:00,147.88,148.13,147.68,148.09,26369.0,145.0143,145.2594,144.8182,145.2202,26369.0
2022-09-12 11:30:00,148.11,148.13,147.34,147.62,25646.0,145.2398,145.2594,144.4848,144.7593,25646.0
2022-09-12 12:00:00,147.63,147.97,147.59,147.84,17887.0,144.7691,145.1025,144.7299,144.9751,17887.0
2022-09-12 12:30:00,147.87,147.99,147.71,147.98,32523.0,145.0045,145.1222,144.8476,145.1124,32523.0
2022-09-12 13:00:00,147.95,148.06,147.77,147.95,26882.0,145.0829,145.1908,144.9064,145.0829,26882.0
2022-09-12 13:30:00,147.98,148.07,147.86,148.0,25141.0,145.1124,145.2006,144.9947,145.132,25141.0
2022-09-12 14:00:00,147.99,148.14,147.92,148.02,35992.0,145.1222,145.2693,145.0535,145.1516,35992.0
2022-09-12 14:30:00,148.0,148.02,147.44,147.64,51495.0,145.132,145.1516,144.5828,144.7789,51495.0
2022-09-12 15:00:00,147.65,148.17,147.63,147.79,65019.0,144.7887,145.2987,144.7691,144.926,65019.0
2022-09-12 15:30:00,147.77,148.2,147.74,148.0,241859.0,144.9064,145.3281,144.877,145.132,241859.0
2022-09-13 09:30:00,146.46,147.5,146.17,147.42,162978.0,143.6218,144.6417,143.3374,144.5632,162978.0
2022-09-13 10:00:00,147.41,147.51,146.96,147.15,118006.0,144.5534,144.6515,144.1121,144.2984,118006.0
2022-09-13 10:30:00,147.1,147.14,146.78,146.91,176207.0,144.2494,144.2886,143.9356,144.0631,176207.0
2022-09-13 11:00:00,146.91,146.99,146.43,146.56,125156.0,144.0631,144.1415,143.5924,143.7199,125156.0
2022-09-13 11:30:00,146.53,146.85,146.38,146.81,49252.0,143.6905,144.0043,143.5434,143.965,49252.0
2022-09-13 12:00:00,146.8,146.91,146.72,146.79,37384.0,143.9552,144.0631,143.8768,143.9454,37384.0
2022-09-13 12:30:00,146.77,146.98,146.73,146.85,60777.0,143.9258,144.1317,143.8866,144.0043,60777.0
2022-09-13 13:00:00,146.87,147.5,146.77,147.48,48306.0,144.0239,144.6417,143.9258,144.622,48306.0
2022-09-13 13:30:00,147.42,147.53,147.05,147.1,23270.0,144.5632,144.6711,144.2004,144.2494,23270.0
2022-09-13 14:00:00,147.02,147.02,146.76,146.81,47209.0,144.171,144.171,143.916,143.965,47209.0
2022-09-13 14:30:00,146.81,146.81,146.44,146.6,106682.0,143.965,143.965,143.6022,143.7591,106682.0
2022-09-13 15:00:00,146.57,146.68,146.04,146.07,119274.0,143.7297,143.8375,143.2099,143.2394,119274.0
2022-09-13 15:30:00,146.06,146.32,145.87,146.31,302478.0,143.2296,143.4845,143.0432,143.4747,302478.0
2022-09-14 09:30:00,146.0,146.68,145.88,146.68,58911.0,143.1707,143.8375,143.053,143.8375,58911.0
2022-09-14 10:00:00,146.72,147.45,146.59,146.91,45777.0,143.8768,144.5926,143.7493,144.0631,45777.0
2022-09-14 10:30:00,146.87,147.62,146.86,147.44,62782.0,144.0239,144.7593,144.0141,144.5828,62782.0
2022-09-14 11:00:00,147.44,147.7,147.02,147.12,42773.0,144.5828,144.8378,144.171,144.269,42773.0
2022-09-14 11:30:00,147.1,147.54,146.99,147.46,16716.0,144.2494,144.6809,144.1415,144.6024,16716.0
2022-09-14 12:00:00,147.46,147.5,147.05,147.15,19883.0,144.6024,144.6417,144.2004,144.2984,19883.0
2022-09-14 12:30:00,147.21,147.57,147.16,147.36,17253.0,144.3573,144.7103,144.3082,144.5044,17253.0
2022-09-14 13:00:00,147.38,147.4,147.1,147.2,17641.0,144.524,144.5436,144.2494,144.3475,17641.0
2022-09-14 13:30:00,147.25,147.34,146.65,146.94,87058.0,144.3965,144.4848,143.8081,144.0925,87058.0
2022-09-14 14:00:00,146.94,147.02,146.78,146.92,110925.0,144.0925,144.171,143.9356,144.0729,110925.0
2022-09-14 14:30:00,146.87,146.9,146.28,146.54,116220.0,144.0239,144.0533,143.4453,143.7003,116220.0
2022-09-14 15:00:00,146.55,146.75,146.2,146.32,145194.0,143.7101,143.9062,143.3668,143.4845,145194.0
2022-09-14 15:30:00,146.3,146.75,146.01,146.66,212921.0,143.4649,143.9062,143.1805,143.8179,212921.0
2022-09-15 09:30:00,146.34,146.68,145.9,146.61,110055.0,143.5041,143.8375,143.0727,143.7689,110055.0
2022-09-15 10:00:00,146.58,147.07,146.49,146.57,44956.0,143.7395,144.22,143.6512,143.7297,44956.0
2022-09-15 10:30:00,146.58,146.78,146.11,146.29,49225.0,143.7395,143.9356,143.2786,143.4551,49225.0
2022-09-15 11:00:00,146.25,146.7,146.2,146.7,54370.0,143.4159,143.8572,143.3668,143.8572,54370.0
2022-09-15 11:30:00,146.71,146.72,145.98,146.11,22909.0,143.867,143.8768,143.1511,143.2786,22909.0
2022-09-15 12:00:00,146.03,146.04,145.68,145.89,41949.0,143.2001,143.2099,142.8569,143.0629,41949.0
2022-09-15 12:30:00,145.87,146.28,145.87,146.27,25955.0,143.0432,143.4453,143.0432,143.4355,25955.0
2022-09-15 13:00:00,146.4,146.96,146.34,146.63,18884.0,143.563,144.1121,143.5041,143.7885,18884.0
2022-09-15 13:30:00,146.57,146.65,146.29,146.3,15690.0,143.7297,143.8081,143.4551,143.4649,15690.0
2022-09-15 14:00:00,146.29,146.33,146.01,146.2,29922.0,143.4551,143.4943,143.1805,143.3668,29922.0
2022-09-15 14:30:00,146.2,146.25,145.7,145.88,39197.0,143.3668,143.4159,142.8765,143.053,39197.0
2022-09-15 15:00:00,145.91,145.92,145.31,145.49,100848.0,143.0825,143.0923,142.4941,142.6706,100848.0
2022-09-15 15:30:00,145.45,145.97,145.41,145.83,120298.0,142.6314,143.1413,142.5922,143.004,120298.0
2022-09-16 09:30:00,144.19,145.12,144.18,144.94,142860.0,141.3958,142.3078,141.386,142.1313,142860.0
2022-09-16 10:00:00,144.96,145.15,144.65,144.94,86466.0,142.1509,142.3372,141.8469,142.1313,86466.0
2022-09-16 10:30:00,144.97,145.26,144.9,145.08,31536.0,142.1607,142.4451,142.092,142.2686,31536.0
2022-09-16 11:00:00,145.1,145.23,144.97,145.0,22017.0,142.2882,142.4156,142.1607,142.1901,22017.0
2022-09-16 11:30:00,144.99,145.13,144.8,145.09,71591.0,142.1803,142.3176,141.994,142.2784,71591.0
2022-09-16 12:00:00,145.05,145.12,144.83,144.94,90536.0,142.2391,142.3078,142.0234,142.1313,90536.0
2022-09-16 12:30:00,144.94,145.03,144.84,145.02,68625.0,142.1313,142.2195,142.0332,142.2097,68625.0
2022-09-16 13:00:00,144.96,145.01,144.67,144.73,79085.0,142.1509,142.1999,141.8665,141.9253,79085.0
2022-09-16 13:30:00,144.71,144.82,144.54,144.55,27348.0,141.9057,142.0136,141.739,141.7488,27348.0
2022-09-16 14:00:00,144.56,144.89,144.36,144.85,28963.0,141.7586,142.0822,141.5625,142.043,28963.0
2022-09-16 14:30:00,144.85,144.94,144.66,144.83,23594.0,142.043,142.1313,141.8567,142.0234,23594.0
2022-09-16 15:00:00,144.82,145.05,144.53,144.68,48326.0,142.0136,142.2391,141.7292,141.8763,48326.0
2022-09-16 15:30:00,144.68,144.88,144.37,144.84,151772.0,141.8763,142.0724,141.5723,142.0332,151772.0
2022-09-19 09:30:00,144.14,144.72,143.98,144.4,70023.0,141.3468,141.9155,141.1899,141.6017,70023.0
2022-09-19 10:00:00,144.3,144.78,144.27,144.73,24731.0,141.5037,141.9744,141.4742,141.9253,24731.0
2022-09-19 10:30:00,144.69,144.97,144.51,144.96,18424.0,141.8861,142.1607,141.7096,142.1509,18424.0
2022-09-19 11:00:00,144.98,145.31,144.97,145.14,21477.0,142.1705,142.4941,142.1607,142.3274,21477.0
2022-09-19 11:30:00,145.09,145.09,144.58,144.7,12270.0,142.2784,142.2784,141.7782,141.8959,12270.0
2022-09-19 12:00:00,144.71,144.77,144.52,144.55,19673.0,141.9057,141.9646,141.7194,141.7488,19673.0
2022-09-19 12:30:00,144.56,144.84,144.55,144.73,16874.0,141.7586,142.0332,141.7488,141.9253,16874.0
2022-09-19 13:00:00,144.75,144.8,144.53,144.75,19418.0,141.9449,141.994,141.7292,141.9449,19418.0
2022-09-19 13:30:00,144.73,144.85,144.5,144.59,9635.0,141.9253,142.043,141.6998,141.788,9635.0
2022-09-19 14:00:00,144.61,144.7,144.43,144.68,32352.0,141.8077,141.8959,141.6311,141.8763,32352.0
2022-09-19 14:30:00,144.68,145.04,144.68,145.04,25164.0,141.8763,142.2293,141.8763,142.2293,25164.0
2022-09-19 15:00:00,145.03,145.73,145.03,145.64,20723.0,142.2195,142.906,142.2195,142.8177,20723.0
2022-09-19 15:30:00,145.66,145.79,145.41,145.69,61247.0,142.8373,142.9648,142.5922,142.8667,61247.0
2022-09-20 09:30:00,145.82,145.95,143.94,144.24,137061.0,142.9942,143.1217,141.1506,141.4448,137061.0
2022-09-20 10:00:00,144.24,144.34,143.76,143.79,157546.0,141.4448,141.5429,140.9741,141.0036,157546.0
2022-09-20 10:30:00,143.79,144.34,143.74,144.25,45925.0,141.0036,141.5429,140.9545,141.4546,45925.0
2022-09-20 11:00:00,144.25,144.49,144.06,144.09,30638.0,141.4546,141.69,141.2683,141.2977,30638.0
2022-09-20 11:30:00,144.06,144.5,143.9,144.44,127559.0,141.2683,141.6998,141.1114,141.641,127559.0
2022-09-20 12:00:00,144.44,144.54,144.34,144.43,18238.0,141.641,141.739,141.5429,141.6311,18238.0
2022-09-20 12:30:00,144.43,144.46,144.24,144.32,16674.0,141.6311,141.6606,141.4448,141.5233,16674.0
2022-09-20 13:00:00,144.3,144.34,143.71,143.76,11768.0,141.5037,141.5429,140.9251,140.9741,11768.0
2022-09-20 13:30:00,143.74,143.74,142.88,142.91,20718.0,140.9545,140.9545,140.1112,140.1406,20718.0
2022-09-20 14:00:00,142.91,143.35,142.89,143.21,23596.0,140.1406,140.5721,140.121,140.4348,23596.0
2022-09-20 14:30:00,143.1,143.7,142.97,143.7,42674.0,140.3269,140.9153,140.1994,140.9153,42674.0
2022-09-20 15:00:00,143.7,144.1,143.67,144.07,29633.0,140.9153,141.3075,140.8859,141.2781,29633.0
2022-09-20 15:30:00,144.06,144.35,143.92,144.06,111376.0,141.2683,141.5527,141.131,141.2683,111376.0
2022-09-21 09:30:00,144.61,145.3,144.46,145.1,232741.0,141.8077,142.4843,141.6606,142.2882,232741.0
2022-09-21 10:00:00,145.11,145.48,145.11,145.37,38660.0,142.298,142.6608,142.298,142.5529,38660.0
2022-09-21 10:30:00,145.35,145.51,145.03,145.16,60659.0,142.5333,142.6902,142.2195,142.347,60659.0
2022-09-21 11:00:00,145.16,145.22,144.67,144.69,23611.0,142.347,142.4058,141.8665,141.8861,23611.0
2022-09-21 11:30:00,144.67,144.71,144.35,144.37,14271.0,141.8665,141.9057,141.5527,141.5723,14271.0
2022-09-21 12:00:00,144.35,144.63,144.33,144.6,18270.0,141.5527,141.8273,141.5331,141.7979,18270.0
2022-09-21 12:30:00,144.61,144.65,144.53,144.63,16576.0,141.8077,141.8469,141.7292,141.8273,16576.0
2022-09-21 13:00:00,144.61,144.69,144.3,144.3,11261.0,141.8077,141.8861,141.5037,141.5037,11261.0
2022-09-21 13:30:00,144.31,144.51,144.22,144.44,17150.0,141.5135,141.7096,141.4252,141.641,17150.0
2022-09-21 14:00:00,144.3,144.39,143.11,143.41,78353.0,141.5037,141.5919,140.3367,140.6309,78353.0
2022-09-21 14:30:00,143.39,145.07,143.21,144.78,34089.0,140.6113,142.2587,140.4348,141.9744,34089.0
2022-09-21 15:00:00,144.94,145.05,143.42,143.42,34901.0,142.1313,142.2391,140.6407,140.6407,34901.0
2022-09-21 15:30:00,143.3,143.72,142.68,142.8,138938.0,140.523,140.9349,139.9151,140.0327,138938.0
2022-09-22 09:30:00,142.48,142.48,140.12,140.48,93752.0,139.7189,139.7189,137.4047,137.7577,93752.0
2022-09-22 10:00:00,140.44,141.46,140.33,141.17,69574.0,137.7185,138.7187,137.6106,138.4343,69574.0
2022-09-22 10:30:00,141.17,141.56,140.36,140.79,73659.0,138.4343,138.8168,137.64,138.0617,73659.0
2022-09-22 11:00:00,140.76,140.88,140.59,140.64,32209.0,138.0323,138.1499,137.8656,137.9146,32209.0
2022-09-22 11:30:00,140.6,140.86,140.52,140.61,22154.0,137.8754,138.1303,137.7969,137.8852,22154.0
2022-09-22 12:00:00,140.63,141.25,140.61,141.06,15205.0,137.9048,138.5128,137.8852,138.3265,15205.0
2022-09-22 12:30:00,141.0,141.08,140.82,140.9,8993.0,138.2676,138.3461,138.0911,138.1696,8993.0
2022-09-22 13:00:00,140.96,141.04,140.81,140.97,12329.0,138.2284,138.3068,138.0813,138.2382,12329.0
2022-09-22 13:30:00,141.14,141.33,141.03,141.29,11831.0,138.4049,138.5912,138.297,138.552,11831.0
2022-09-22 14:00:00,141.3,141.35,140.57,140.79,39754.0,138.5618,138.6108,137.846,138.0617,39754.0
2022-09-22 14:30:00,140.72,141.09,140.69,141.07,114315.0,137.993,138.3559,137.9636,138.3363,114315.0
2022-09-22 15:00:00,141.08,141.64,141.08,141.49,48791.0,138.3461,138.8952,138.3461,138.7481,48791.0
2022-09-22 15:30:00,141.56,141.84,141.05,141.09,79296.0,138.8168,139.0913,138.3166,138.3559,79296.0
2022-09-23 09:30:00,140.29,140.5,138.9,139.34,53416.0,137.5714,137.7773,136.2083,136.6398,53416.0
2022-09-23 10:00:00,139.42,139.8,139.42,139.77,41259.0,136.7182,137.0909,136.7182,137.0615,41259.0
2022-09-23 10:30:00,139.69,139.69,139.42,139.43,21842.0,136.983,136.983,136.7182,136.728,21842.0
2022-09-23 11:00:00,139.45,139.5,139.0,139.27,25973.0,136.7477,136.7967,136.3064,136.5711,25973.0
2022-09-23 11:30:00,139.3,139.49,139.14,139.48,42339.0,136.6006,136.7869,136.4437,136.7771,42339.0
2022-09-23 12:00:00,139.48,139.51,139.04,139.06,56797.0,136.7771,136.8065,136.3456,136.3652,56797.0
2022-09-23 12:30:00,139.03,139.56,138.92,139.56,31844.0,136.3358,136.8555,136.2279,136.8555,31844.0
2022-09-23 13:00:00,139.55,140.03,139.54,139.69,13986.0,136.8457,137.3164,136.8359,136.983,13986.0
2022-09-23 13:30:00,139.69,139.91,139.59,139.89,27344.0,136.983,137.1987,136.8849,137.1791,27344.0
2022-09-23 14:00:00,139.85,140.01,139.22,139.5,46186.0,137.1399,137.2968,136.5221,136.7967,46186.0
2022-09-23 14:30:00,139.48,139.51,138.77,138.78,37741.0,136.7771,136.8065,136.0808,136.0906,37741.0
2022-09-23 15:00:00,138.76,139.7,138.69,139.25,60342.0,136.071,136.9928,136.0024,136.5515,60342.0
2022-09-23 15:30:00,139.25,139.82,139.25,139.74,95363.0,136.5515,137.1105,136.5515,137.032,95363.0
2022-09-26 09:30:00,139.57,140.1,138.94,139.97,68982.0,136.8653,137.3851,136.2475,137.2576,68982.0
2022-09-26 10:00:00,140.01,140.5,139.87,140.43,36319.0,137.2968,137.7773,137.1595,137.7087,36319.0
2022-09-26 10:30:00,140.5,140.52,140.06,140.21,42113.0,137.7773,137.7969,137.3458,137.4929,42113.0
2022-09-26 11:00:00,140.14,140.21,139.31,139.35,28701.0,137.4243,137.4929,136.6104,136.6496,28701.0
2022-09-26 11:30:00,139.33,139.42,138.72,139.37,28862.0,136.63,136.7182,136.0318,136.6692,28862.0
2022-09-26 12:00:00,139.4,139.44,138.96,139.01,29994.0,136.6986,136.7378,136.2671,136.3162,29994.0
2022-09-26 12:30:00,138.97,139.4,138.9,139.33,12936.0,136.277,136.6986,136.2083,136.63,12936.0
2022-09-26 13:00:00,139.27,139.35,138.47,138.63,24491.0,136.5711,136.6496,135.7866,135.9435,24491.0
2022-09-26 13:30:00,138.65,138.94,138.54,138.77,23839.0,135.9632,136.2475,135.8553,136.0808,23839.0
2022-09-26 14:00:00,138.71,139.44,138.71,139.13,29583.0,136.022,136.7378,136.022,136.4339,29583.0
2022-09-26 14:30:00,139.07,139.77,139.01,139.68,24646.0,136.375,137.0615,136.3162,136.9732,24646.0
2022-09-26 15:00:00,139.7,139.88,139.47,139.64,31648.0,136.9928,137.1693,136.7673,136.934,31648.0
2022-09-26 15:30:00,139.61,140.07,139.35,139.44,94508.0,136.9046,137.3556,136.6496,136.7378,94508.0
2022-09-27 09:30:00,140.58,140.58,139.55,139.99,52730.0,137.8558,137.8558,136.8457,137.2772,52730.0
2022-09-27 10:00:00,140.07,140.07,139.45,139.55,74570.0,137.3556,137.3556,136.7477,136.8457,74570.0
2022-09-27 10:30:00,139.58,140.53,139.58,140.25,49808.0,136.8751,137.8067,136.8751,137.5322,49808.0
2022-09-27 11:00:00,140.23,140.36,139.31,139.37,69643.0,137.5125,137.64,136.6104,136.6692,69643.0
2022-09-27 11:30:00,139.34,139.48,139.2,139.24,44141.0,136.6398,136.7771,136.5025,136.5417,44141.0
2022-09-27 12:00:00,139.25,139.32,138.14,138.32,56796.0,136.5515,136.6202,135.463,135.6396,56796.0
2022-09-27 12:30:00,138.26,138.45,138.07,138.32,18680.0,135.5807,135.767,135.3944,135.6396,18680.0
2022-09-27 13:00:00,138.3,138.33,137.82,137.86,36140.0,135.6199,135.6494,135.1492,135.1885,36140.0
2022-09-27 13:30:00,137.84,138.0,137.09,137.22,32922.0,135.1689,135.3258,134.4334,134.5609,32922.0
2022-09-27 14:00:00,137.2,137.57,137.06,137.57,42339.0,134.5413,134.9041,134.404,134.9041,42339.0
2022-09-27 14:30:00,137.67,138.72,137.62,138.51,35416.0,135.0021,136.0318,134.9531,135.8259,35416.0
2022-09-27 15:00:00,138.5,138.5,137.7,137.83,41357.0,135.8161,135.8161,135.0316,135.159,41357.0
2022-09-27 15:30:00,137.84,137.88,137.43,137.72,138506.0,135.1689,135.2081,134.7668,135.0512,138506.0
2022-09-28 09:30:00,138.44,138.69,136.95,137.54,76093.0,135.7572,136.0024,134.2961,134.8747,76093.0
2022-09-28 10:00:00,137.6,137.97,137.01,137.75,140045.0,134.9335,135.2963,134.3549,135.0806,140045.0
2022-09-28 10:30:00,137.72,137.92,137.39,137.52,92785.0,135.0512,135.2473,134.7276,134.8551,92785.0
2022-09-28 11:00:00,137.51,138.42,137.46,138.08,135709.0,134.8452,135.7376,134.7962,135.4042,135709.0
2022-09-28 11:30:00,138.11,138.98,137.2,138.94,251740.0,135.4336,136.2868,134.5413,136.2475,251740.0
2022-09-28 12:00:00,138.97,139.34,138.95,139.14,54064.0,136.277,136.6398,136.2573,136.4437,54064.0
2022-09-28 12:30:00,139.16,139.51,139.13,139.44,40465.0,136.4633,136.8065,136.4339,136.7378,40465.0
2022-09-28 13:00:00,139.43,139.71,139.27,139.34,67724.0,136.728,137.0026,136.5711,136.6398,67724.0
2022-09-28 13:30:00,139.34,139.47,139.06,139.13,43998.0,136.6398,136.7673,136.3652,136.4339,43998.0
2022-09-28 14:00:00,139.14,139.19,138.78,138.98,39926.0,136.4437,136.4927,136.0906,136.2868,39926.0
2022-09-28 14:30:00,139.0,139.23,138.91,138.94,91593.0,136.3064,136.5319,136.2181,136.2475,91593.0
2022-09-28 15:00:00,138.92,139.49,138.88,139.2,104787.0,136.2279,136.7869,136.1887,136.5025,104787.0
2022-09-28 15:30:00,139.22,139.67,138.94,139.02,165072.0,136.5221,136.9634,136.2475,136.326,165072.0
2022-09-29 09:30:00,138.44,138.76,137.07,137.07,57889.0,135.7572,136.071,134.4138,134.4138,57889.0
2022-09-29 10:00:00,137.04,137.18,136.75,137.14,30247.0,134.3844,134.5216,134.1,134.4824,30247.0
2022-09-29 10:30:00,137.13,137.28,136.82,137.28,40311.0,134.4726,134.6197,134.1686,134.6197,40311.0
2022-09-29 11:00:00,137.34,137.91,137.13,137.24,26312.0,134.6785,135.2375,134.4726,134.5805,26312.0
2022-09-29 11:30:00,137.24,137.48,137.11,137.33,36256.0,134.5805,134.8158,134.453,134.6687,36256.0
2022-09-29 12:00:00,137.32,137.33,136.76,136.96,42672.0,134.6589,134.6687,134.1098,134.3059,42672.0
2022-09-29 12:30:00,136.96,137.25,136.91,136.91,19712.0,134.3059,134.5903,134.2569,134.2569,19712.0
2022-09-29 13:00:00,136.88,136.9,136.45,136.6,13544.0,134.2275,134.2471,133.8058,133.9529,13544.0
2022-09-29 13:30:00,136.52,136.76,136.39,136.39,15790.0,133.8744,134.1098,133.747,133.747,15790.0
2022-09-29 14:00:00,136.3,136.46,136.17,136.39,22041.0,133.6587,133.8156,133.5312,133.747,22041.0
2022-09-29 14:30:00,136.37,136.64,136.17,136.17,28930.0,133.7273,133.9921,133.5312,133.5312,28930.0
2022-09-29 15:00:00,136.15,136.69,136.13,136.46,28887.0,133.5116,134.0411,133.492,133.8156,28887.0
2022-09-29 15:30:00,136.45,137.2,136.44,137.04,127361.0,133.8058,134.5413,133.796,134.3844,127361.0
2022-09-30 09:30:00,137.47,137.54,136.07,136.58,109373.0,134.806,134.8747,133.4332,133.9333,109373.0
2022-09-30 10:00:00,136.61,136.82,136.17,136.65,29962.0,133.9627,134.1686,133.5312,134.0019,29962.0
2022-09-30 10:30:00,136.67,137.1,136.27,136.3,56343.0,134.0215,134.4432,133.6293,133.6587,56343.0
2022-09-30 11:00:00,136.29,137.11,136.21,137.02,57501.0,133.6489,134.453,133.5704,134.3647,57501.0
2022-09-30 11:30:00,136.95,137.09,136.2,136.46,31722.0,134.2961,134.4334,133.5606,133.8156,31722.0
2022-09-30 12:00:00,136.47,136.48,136.18,136.42,31394.0,133.8254,133.8352,133.541,133.7764,31394.0
2022-09-30 12:30:00,136.43,136.77,136.41,136.47,59270.0,133.7862,134.1196,133.7666,133.8254,59270.0
2022-09-30 13:00:00,136.47,136.56,136.38,136.49,28364.0,133.8254,133.9137,133.7371,133.845,28364.0
2022-09-30 13:30:00,136.45,136.45,136.06,136.16,14241.0,133.8058,133.8058,133.4233,133.5214,14241.0
2022-09-30 14:00:00,136.16,136.23,135.65,135.69,57359.0,133.5214,133.5901,133.0213,133.0605,57359.0
2022-09-30 14:30:00,135.71,135.77,134.89,134.92,23703.0,133.0801,133.139,132.276,132.3054,23703.0
2022-09-30 15:00:00,134.88,135.53,134.83,135.49,35047.0,132.2662,132.9036,132.2172,132.8644,35047.0
2022-09-30 15:30:00,135.55,135.65,134.94,135.15,150511.0,132.9232,133.0213,132.3251,132.531,150511.0
2022-10-03 09:30:00,136.23,136.62,135.94,135.94,53857.0,133.5901,133.9725,133.3057,133.3057,53857.0
2022-10-03 10:00:00,135.98,137.22,135.98,136.81,123536.0,133.3449,134.5609,133.3449,134.1588,123536.0
2022-10-03 10:30:00,136.7,137.14,136.55,137.0,31987.0,134.0509,134.4824,133.9039,134.3451,31987.0
2022-10-03 11:00:00,136.98,137.24,136.91,137.04,98432.0,134.3255,134.5805,134.2569,134.3844,98432.0
2022-10-03 11:30:00,137.05,137.25,136.86,136.93,65277.0,134.3942,134.5903,134.2078,134.2765,65277.0
2022-10-03 12:00:00,136.95,137.33,136.87,136.92,77540.0,134.2961,134.6687,134.2177,134.2667,77540.0
2022-10-03 12:30:00,136.84,136.85,136.52,136.71,9162.0,134.1882,134.198,133.8744,134.0608,9162.0
2022-10-03 13:00:00,136.79,137.53,136.77,137.34,44472.0,134.1392,134.8649,134.1196,134.6785,44472.0
2022-10-03 13:30:00,137.36,138.02,137.35,137.94,29692.0,134.6982,135.3454,134.6883,135.2669,29692.0
2022-10-03 14:00:00,137.93,138.75,137.87,138.75,76404.0,135.2571,136.0612,135.1983,136.0612,76404.0
2022-10-03 14:30:00,138.72,138.98,138.68,138.88,34799.0,136.0318,136.2868,135.9926,136.1887,34799.0
2022-10-03 15:00:00,138.88,138.88,138.05,138.47,50740.0,136.1887,136.1887,135.3748,135.7866,50740.0
2022-10-03 15:30:00,138.45,138.54,137.84,137.99,138681.0,135.767,135.8553,135.1689,135.3159,138681.0
2022-10-04 09:30:00,138.75,143.13,138.75,143.13,265793.0,136.0612,140.3563,136.0612,140.3563,265793.0
2022-10-04 10:00:00,143.18,143.37,141.73,142.17,118473.0,140.4054,140.5917,138.9835,139.4149,118473.0
2022-10-04 10:30:00,142.2,142.24,140.99,141.43,58842.0,139.4444,139.4836,138.2578,138.6893,58842.0
2022-10-04 11:00:00,141.45,142.02,141.41,141.95,20737.0,138.7089,139.2679,138.6697,139.1992,20737.0
2022-10-04 11:30:00,141.94,141.98,141.34,141.71,27403.0,139.1894,139.2286,138.601,138.9639,27403.0
2022-10-04 12:00:00,141.72,142.0,141.69,141.82,26547.0,138.9737,139.2482,138.9442,139.0717,26547.0
2022-10-04 12:30:00,141.78,141.94,141.53,141.62,28637.0,139.0325,139.1894,138.7873,138.8756,28637.0
2022-10-04 13:00:00,141.6,141.66,140.98,141.42,30873.0,138.856,138.9148,138.248,138.6795,30873.0
2022-10-04 13:30:00,141.44,141.71,141.37,141.63,18372.0,138.6991,138.9639,138.6304,138.8854,18372.0
2022-10-04 14:00:00,141.62,141.95,141.52,141.58,37850.0,138.8756,139.1992,138.7775,138.8364,37850.0
2022-10-04 14:30:00,141.56,141.87,141.5,141.84,40938.0,138.8168,139.1208,138.7579,139.0913,40938.0
2022-10-04 15:00:00,141.85,141.96,141.55,141.93,39465.0,139.1011,139.209,138.807,139.1796,39465.0
2022-10-04 15:30:00,141.92,142.65,141.83,142.64,130278.0,139.1698,139.8856,139.0815,139.8758,130278.0
2022-10-05 09:30:00,141.71,142.18,141.33,142.01,48970.0,138.9639,139.4248,138.5912,139.258,48970.0
2022-10-05 10:00:00,141.88,141.89,141.35,141.56,74150.0,139.1306,139.1404,138.6108,138.8168,74150.0
2022-10-05 10:30:00,141.58,142.32,141.55,141.6,57440.0,138.8364,139.562,138.807,138.856,57440.0
2022-10-05 11:00:00,141.58,141.8,141.55,141.7,36091.0,138.8364,139.0521,138.807,138.9541,36091.0
2022-10-05 11:30:00,141.72,141.87,141.67,141.7,19533.0,138.9737,139.1208,138.9246,138.9541,19533.0
2022-10-05 12:00:00,141.7,142.06,141.56,141.9,27526.0,138.9541,139.3071,138.8168,139.1502,27526.0
2022-10-05 12:30:00,141.95,142.3,141.92,142.18,35879.0,139.1992,139.5424,139.1698,139.4248,35879.0
2022-10-05 13:00:00,142.18,142.39,142.11,142.25,21576.0,139.4248,139.6307,139.3561,139.4934,21576.0
2022-10-05 13:30:00,142.26,142.38,142.07,142.11,32063.0,139.5032,139.6209,139.3169,139.3561,32063.0
2022-10-05 14:00:00,142.05,142.43,142.0,142.36,37901.0,139.2973,139.6699,139.2482,139.6013,37901.0
2022-10-05 14:30:00,142.36,142.4,142.15,142.33,28245.0,139.6013,139.6405,139.3953,139.5718,28245.0
2022-10-05 15:00:00,142.41,142.79,142.41,142.5,89634.0,139.6503,140.0229,139.6503,139.7385,89634.0
2022-10-05 15:30:00,142.5,142.6,141.34,141.81,385166.0,139.7385,139.8366,138.601,139.0619,385166.0
2022-10-06 09:30:00,140.96,141.19,134.85,134.94,400960.0,138.2284,138.4539,132.2368,132.3251,400960.0
2022-10-06 10:00:00,134.92,135.08,132.12,132.12,388444.0,132.3054,132.4623,129.5597,129.5597,388444.0
2022-10-06 10:30:00,132.14,133.42,130.78,132.98,452122.0,129.5793,130.8345,128.2457,130.403,452122.0
2022-10-06 11:00:00,132.95,133.14,132.0,132.85,321935.0,130.3736,130.5599,129.442,130.2756,321935.0
2022-10-06 11:30:00,132.82,133.15,131.48,131.63,244943.0,130.2461,130.5697,128.9321,129.0792,244943.0
2022-10-06 12:00:00,131.61,132.24,130.83,131.93,191621.0,129.0596,129.6774,128.2947,129.3734,191621.0
2022-10-06 12:30:00,131.95,132.16,131.63,131.98,295534.0,129.393,129.5989,129.0792,129.4224,295534.0
2022-10-06 13:00:00,131.95,132.12,131.45,132.02,139345.0,129.393,129.5597,128.9027,129.4616,139345.0
2022-10-06 13:30:00,132.05,132.62,131.75,132.26,257159.0,129.4911,130.05,129.1969,129.697,257159.0
2022-10-06 14:00:00,132.23,132.24,131.37,132.05,288461.0,129.6676,129.6774,128.8242,129.4911,288461.0
2022-10-06 14:30:00,132.05,132.55,131.9,132.47,258899.0,129.4911,129.9814,129.344,129.9029,258899.0
2022-10-06 15:00:00,132.45,133.93,132.18,133.87,452863.0,129.8833,131.3346,129.6185,131.2758,452863.0
2022-10-06 15:30:00,133.89,135.07,133.6,134.67,1081007.0,131.2954,132.4525,131.011,132.0603,1081007.0
2022-10-07 09:30:00,133.49,134.51,131.52,132.11,207323.0,130.9032,131.9034,128.9713,129.5499,207323.0
2022-10-07 10:00:00,132.13,132.35,131.82,131.87,82947.0,129.5695,129.7852,129.2655,129.3145,82947.0
2022-10-07 10:30:00,131.87,131.99,131.36,131.99,116683.0,129.3145,129.4322,128.8144,129.4322,116683.0
2022-10-07 11:00:00,132.04,132.66,132.01,132.28,72026.0,129.4812,130.0892,129.4518,129.7166,72026.0
2022-10-07 11:30:00,132.3,132.45,131.92,131.95,47054.0,129.7362,129.8833,129.3636,129.393,47054.0
2022-10-07 12:00:00,131.96,132.1,131.11,131.29,72486.0,129.4028,129.5401,128.5693,128.7458,72486.0
2022-10-07 12:30:00,131.27,131.44,130.62,130.65,30467.0,128.7262,128.8929,128.0888,128.1182,30467.0
2022-10-07 13:00:00,130.65,130.67,130.3,130.51,47985.0,128.1182,128.1378,127.775,127.9809,47985.0
2022-10-07 13:30:00,130.49,130.98,130.4,130.62,33629.0,127.9613,128.4418,127.873,128.0888,33629.0
2022-10-07 14:00:00,130.6,130.93,130.4,130.42,115184.0,128.0692,128.3928,127.873,127.8926,115184.0
2022-10-07 14:30:00,130.44,130.78,130.31,130.66,57160.0,127.9123,128.2457,127.7848,128.128,57160.0
2022-10-07 15:00:00,130.75,130.95,129.93,129.96,82109.0,128.2162,128.4124,127.4121,127.4416,82109.0
2022-10-07 15:30:00,129.96,130.24,129.69,130.0,256725.0,127.4416,127.7161,127.1768,127.4808,256725.0
2022-10-10 09:30:00,130.21,130.63,129.61,129.97,71082.0,127.6867,128.0986,127.0983,127.4514,71082.0
2022-10-10 10:00:00,129.89,130.32,129.5,130.23,23399.0,127.3729,127.7946,126.9905,127.7063,23399.0
2022-10-10 10:30:00,130.25,130.35,128.84,129.13,19779.0,127.7259,127.824,126.3433,126.6276,19779.0
2022-10-10 11:00:00,129.15,129.46,128.97,129.25,12984.0,126.6473,126.9512,126.4707,126.7453,12984.0
2022-10-10 11:30:00,129.27,129.37,128.83,128.9,45554.0,126.7649,126.863,126.3335,126.4021,45554.0
2022-10-10 12:00:00,128.84,128.86,128.29,128.36,15357.0,126.3433,126.3629,125.8039,125.8726,15357.0
2022-10-10 12:30:00,128.38,128.64,128.12,128.31,15465.0,125.8922,126.1471,125.6372,125.8235,15465.0
2022-10-10 13:00:00,128.27,128.95,128.19,128.89,65056.0,125.7843,126.4511,125.7059,126.3923,65056.0
2022-10-10 13:30:00,128.87,129.64,128.86,129.4,22538.0,126.3727,127.1278,126.3629,126.8924,22538.0
2022-10-10 14:00:00,129.37,129.37,128.67,128.75,34545.0,126.863,126.863,126.1766,126.255,34545.0
2022-10-10 14:30:00,128.75,129.08,128.69,128.87,52812.0,126.255,126.5786,126.1962,126.3727,52812.0
2022-10-10 15:00:00,128.87,129.05,128.71,128.76,37466.0,126.3727,126.5492,126.2158,126.2648,37466.0
2022-10-10 15:30:00,128.74,129.42,128.67,129.21,109621.0,126.2452,126.912,126.1766,126.7061,109621.0
2022-10-11 09:30:00,128.74,128.96,128.14,128.9,48882.0,126.2452,126.4609,125.6568,126.4021,48882.0
2022-10-11 10:00:00,128.91,129.39,128.76,128.82,109904.0,126.4119,126.8826,126.2648,126.3236,109904.0
2022-10-11 10:30:00,128.94,129.84,128.88,129.63,66267.0,126.4413,127.3239,126.3825,127.118,66267.0
2022-10-11 11:00:00,129.66,130.18,129.56,129.81,61270.0,127.1474,127.6573,127.0493,127.2945,61270.0
2022-10-11 11:30:00,129.87,130.29,129.72,130.07,25548.0,127.3533,127.7652,127.2062,127.5494,25548.0
2022-10-11 12:00:00,130.05,130.6,129.98,130.24,53343.0,127.5298,128.0692,127.4612,127.7161,53343.0
2022-10-11 12:30:00,130.19,130.66,130.17,130.4,25812.0,127.6671,128.128,127.6475,127.873,25812.0
2022-10-11 13:00:00,130.39,130.46,129.93,130.29,18721.0,127.8632,127.9319,127.4121,127.7652,18721.0
2022-10-11 13:30:00,130.3,130.89,130.22,130.71,27018.0,127.775,128.3535,127.6965,128.177,27018.0
2022-10-11 14:00:00,130.69,130.83,130.21,130.44,33508.0,128.1574,128.2947,127.6867,127.9123,33508.0
2022-10-11 14:30:00,130.47,130.52,128.95,128.98,25621.0,127.9417,127.9907,126.4511,126.4805,25621.0
2022-10-11 15:00:00,128.93,129.44,128.82,129.33,38663.0,126.4315,126.9316,126.3236,126.8238,38663.0
2022-10-11 15:30:00,129.34,129.52,128.91,129.46,142028.0,126.8336,127.0101,126.4119,126.9512,142028.0
2022-10-12 09:30:00,129.63,129.63,128.56,129.29,55214.0,127.118,127.118,126.0687,126.7845,55214.0
2022-10-12 10:00:00,129.3,129.49,128.46,128.88,30380.0,126.7943,126.9807,125.9706,126.3825,30380.0
2022-10-12 10:30:00,128.83,129.12,128.76,128.98,18238.0,126.3335,126.6178,126.2648,126.4805,18238.0
2022-10-12 11:00:00,128.95,129.22,128.84,128.98,18232.0,126.4511,126.7159,126.3433,126.4805,18232.0
2022-10-12 11:30:00,128.99,129.17,128.86,129.15,12249.0,126.4904,126.6669,126.3629,126.6473,12249.0
2022-10-12 12:00:00,129.14,129.47,128.8,128.82,16967.0,126.6374,126.9611,126.304,126.3236,16967.0
2022-10-12 12:30:00,128.83,129.07,128.68,129.02,12888.0,126.3335,126.5688,126.1864,126.5198,12888.0
2022-10-12 13:00:00,129.04,129.07,128.4,128.43,18375.0,126.5394,126.5688,125.9118,125.9412,18375.0
2022-10-12 13:30:00,128.41,128.42,128.08,128.24,20422.0,125.9216,125.9314,125.598,125.7549,20422.0
2022-10-12 14:00:00,128.23,128.42,128.03,128.19,22750.0,125.7451,125.9314,125.549,125.7059,22750.0
2022-10-12 14:30:00,128.2,128.31,127.59,127.63,14051.0,125.7157,125.8235,125.1175,125.1567,14051.0
2022-10-12 15:00:00,127.62,128.01,127.6,127.73,22604.0,125.1469,125.5293,125.1273,125.2548,22604.0
2022-10-12 15:30:00,127.7,127.87,127.36,127.37,141667.0,125.2254,125.3921,124.8919,124.9017,141667.0
2022-10-13 09:30:00,124.79,125.59,124.28,124.85,85274.0,122.3717,123.1562,121.8716,122.4306,85274.0
2022-10-13 10:00:00,124.89,125.82,124.63,125.61,22795.0,122.4698,123.3818,122.2148,123.1759,22795.0
2022-10-13 10:30:00,125.64,126.22,125.4,125.42,27939.0,123.2053,123.774,122.9699,122.9895,27939.0
2022-10-13 11:00:00,125.39,127.51,125.29,127.17,70614.0,122.9601,125.039,122.8621,124.7056,70614.0
2022-10-13 11:30:00,127.1,128.43,126.91,127.89,41731.0,124.637,125.9412,124.4507,125.4117,41731.0
2022-10-13 12:00:00,127.98,128.34,127.75,127.77,22777.0,125.4999,125.853,125.2744,125.294,22777.0
2022-10-13 12:30:00,127.75,128.64,127.75,128.41,28247.0,125.2744,126.1471,125.2744,125.9216,28247.0
2022-10-13 13:00:00,128.4,129.35,128.4,129.17,19477.0,125.9118,126.8434,125.9118,126.6669,19477.0
2022-10-13 13:30:00,129.2,129.37,128.96,129.32,19070.0,126.6963,126.863,126.4609,126.814,19070.0
2022-10-13 14:00:00,129.3,129.46,128.88,128.93,16548.0,126.7943,126.9512,126.3825,126.4315,16548.0
2022-10-13 14:30:00,128.96,129.51,128.88,129.41,66524.0,126.4609,127.0003,126.3825,126.9022,66524.0
2022-10-13 15:00:00,129.44,129.6,128.77,128.82,72201.0,126.9316,127.0885,126.2746,126.3236,72201.0
2022-10-13 15:30:00,128.79,129.09,128.45,128.79,184881.0,126.2942,126.5884,125.9608,126.2942,184881.0
2022-10-14 09:30:00,129.69,130.43,128.87,128.96,88323.0,127.1768,127.9024,126.3727,126.4609,88323.0
2022-10-14 10:00:00,128.69,128.75,127.36,127.67,27333.0,126.1962,126.255,124.8919,125.1959,27333.0
2022-10-14 10:30:00,127.66,127.88,127.06,127.14,26148.0,125.1861,125.4019,124.5978,124.6762,26148.0
2022-10-14 11:00:00,127.14,127.49,126.55,126.72,25070.0,124.6762,125.0194,124.0976,124.2643,25070.0
2022-10-14 11:30:00,126.71,126.71,125.93,125.99,15876.0,124.2545,124.2545,123.4897,123.5485,15876.0
2022-10-14 12:00:00,125.91,126.16,125.59,125.91,13088.0,123.47,123.7152,123.1562,123.47,13088.0
2022-10-14 12:30:00,125.85,126.19,125.49,125.51,12816.0,123.4112,123.7446,123.0582,123.0778,12816.0
2022-10-14 13:00:00,125.52,125.94,125.47,125.94,35941.0,123.0876,123.4995,123.0386,123.4995,35941.0
2022-10-14 13:30:00,125.91,125.93,125.55,125.81,16469.0,123.47,123.4897,123.117,123.372,16469.0
2022-10-14 14:00:00,125.71,125.77,125.49,125.65,9590.0,123.2739,123.3328,123.0582,123.2151,9590.0
2022-10-14 14:30:00,125.62,125.77,125.0,125.05,30995.0,123.1857,123.3328,122.5777,122.6267,30995.0
2022-10-14 15:00:00,125.07,125.16,124.23,124.85,66994.0,122.6463,122.7346,121.8226,122.4306,66994.0
2022-10-14 15:30:00,124.84,125.32,124.41,124.57,201177.0,122.4208,122.8915,121.9991,122.156,201177.0
2022-10-17 09:30:00,125.99,128.5,125.69,128.18,73129.0,123.5485,126.0098,123.2543,125.6961,73129.0
2022-10-17 10:00:00,128.22,129.02,127.94,128.69,59835.0,125.7353,126.5198,125.4607,126.1962,59835.0
2022-10-17 10:30:00,128.69,129.18,128.28,128.39,96199.0,126.1962,126.6767,125.7941,125.902,96199.0
2022-10-17 11:00:00,128.4,128.48,127.68,128.29,49567.0,125.9118,125.9902,125.2057,125.8039,49567.0
2022-10-17 11:30:00,128.27,128.58,127.98,128.53,45800.0,125.7843,126.0883,125.4999,126.0393,45800.0
2022-10-17 12:00:00,128.55,128.82,128.23,128.23,37600.0,126.0589,126.3236,125.7451,125.7451,37600.0
2022-10-17 12:30:00,128.23,128.31,127.63,127.63,31608.0,125.7451,125.8235,125.1567,125.1567,31608.0
2022-10-17 13:00:00,127.64,127.9,127.49,127.81,72405.0,125.1665,125.4215,125.0194,125.3332,72405.0
2022-10-17 13:30:00,127.82,128.0,127.81,127.93,24812.0,125.343,125.5195,125.3332,125.4509,24812.0
2022-10-17 14:00:00,127.94,128.21,127.57,127.6,28409.0,125.4607,125.7255,125.0979,125.1273,28409.0
2022-10-17 14:30:00,127.62,127.78,127.52,127.55,106362.0,125.1469,125.3038,125.0488,125.0783,106362.0
2022-10-17 15:00:00,127.54,127.73,127.33,127.73,63886.0,125.0685,125.2548,124.8625,125.2548,63886.0
2022-10-17 15:30:00,127.79,128.28,127.66,128.12,199498.0,125.3136,125.7941,125.1861,125.6372,199498.0
2022-10-18 09:30:00,130.17,130.61,129.43,129.43,95708.0,127.6475,128.079,126.9218,126.9218,95708.0
2022-10-18 10:00:00,129.5,130.25,129.49,129.76,93592.0,126.9905,127.7259,126.9807,127.2454,93592.0
2022-10-18 10:30:00,129.76,130.08,129.37,130.0,150337.0,127.2454,127.5592,126.863,127.4808,150337.0
2022-10-18 11:00:00,130.0,130.07,129.21,129.29,50714.0,127.4808,127.5494,126.7061,126.7845,50714.0
2022-10-18 11:30:00,129.33,129.46,129.05,129.34,39174.0,126.8238,126.9512,126.5492,126.8336,39174.0
2022-10-18 12:00:00,129.33,130.08,129.17,129.91,68852.0,126.8238,127.5592,126.6669,127.3925,68852.0
2022-10-18 12:30:00,129.9,130.48,129.8,130.31,43195.0,127.3827,127.9515,127.2847,127.7848,43195.0
2022-10-18 13:00:00,130.27,130.42,129.71,130.13,105406.0,127.7455,127.8926,127.1964,127.6083,105406.0
2022-10-18 13:30:00,130.12,130.74,129.99,130.55,62379.0,127.5985,128.2064,127.471,128.0201,62379.0
2022-10-18 14:00:00,130.57,130.82,130.44,130.81,92664.0,128.0397,128.2849,127.9123,128.2751,92664.0
2022-10-18 14:30:00,130.79,130.82,129.91,130.25,67489.0,128.2555,128.2849,127.3925,127.7259,67489.0
2022-10-18 15:00:00,130.27,130.35,129.97,130.18,91209.0,127.7455,127.824,127.4514,127.6573,91209.0
2022-10-18 15:30:00,130.15,130.91,130.11,130.51,177238.0,127.6279,128.3731,127.5887,127.9809,177238.0
2022-10-19 09:30:00,129.68,130.86,129.41,130.2,74102.0,127.167,128.3241,126.9022,127.6769,74102.0
2022-10-19 10:00:00,130.18,131.0,130.16,130.86,31246.0,127.6573,128.4614,127.6377,128.3241,31246.0
2022-10-19 10:30:00,130.89,131.16,130.85,131.04,39005.0,128.3535,128.6183,128.3143,128.5006,39005.0
2022-10-19 11:00:00,131.07,131.4,131.07,131.15,17971.0,128.53,128.8537,128.53,128.6085,17971.0
2022-10-19 11:30:00,131.15,131.78,130.99,131.5,68055.0,128.6085,129.2263,128.4516,128.9517,68055.0
2022-10-19 12:00:00,131.51,131.51,131.2,131.34,19351.0,128.9615,128.9615,128.6575,128.7948,19351.0
2022-10-19 12:30:00,131.34,131.42,130.87,131.02,27736.0,128.7948,128.8733,128.3339,128.481,27736.0
2022-10-19 13:00:00,131.06,131.14,130.63,131.07,36920.0,128.5202,128.5987,128.0986,128.53,36920.0
2022-10-19 13:30:00,131.03,131.29,130.87,131.26,26314.0,128.4908,128.7458,128.3339,128.7164,26314.0
2022-10-19 14:00:00,131.24,131.82,131.13,131.64,18947.0,128.6968,129.2655,128.5889,129.089,18947.0
2022-10-19 14:30:00,131.62,131.69,131.46,131.64,27449.0,129.0694,129.138,128.9125,129.089,27449.0
2022-10-19 15:00:00,131.65,132.09,131.58,132.04,45934.0,129.0988,129.5303,129.0302,129.4812,45934.0
2022-10-19 15:30:00,132.01,132.18,131.79,132.18,98768.0,129.4518,129.6185,129.2361,129.6185,98768.0
2022-10-20 09:30:00,132.44,132.44,130.91,131.3,58495.0,129.8735,129.8735,128.3731,128.7556,58495.0
2022-10-20 10:00:00,131.38,131.92,131.3,131.86,39184.0,128.834,129.3636,128.7556,129.3047,39184.0
2022-10-20 10:30:00,131.93,131.95,131.25,131.41,63246.0,129.3734,129.393,128.7066,128.8635,63246.0
2022-10-20 11:00:00,131.43,131.51,130.68,130.73,22833.0,128.8831,128.9615,128.1476,128.1966,22833.0
2022-10-20 11:30:00,130.73,131.12,130.73,130.8,24253.0,128.1966,128.5791,128.1966,128.2653,24253.0
2022-10-20 12:00:00,130.82,130.82,130.21,130.27,23797.0,128.2849,128.2849,127.6867,127.7455,23797.0
2022-10-20 12:30:00,130.27,130.3,129.7,130.06,18446.0,127.7455,127.775,127.1866,127.5396,18446.0
2022-10-20 13:00:00,130.07,130.39,129.71,130.24,32981.0,127.5494,127.8632,127.1964,127.7161,32981.0
2022-10-20 13:30:00,130.2,130.2,129.7,129.92,36487.0,127.6769,127.6769,127.1866,127.4023,36487.0
2022-10-20 14:00:00,129.92,130.0,129.71,129.74,53097.0,127.4023,127.4808,127.1964,127.2258,53097.0
2022-10-20 14:30:00,129.73,130.38,129.62,130.32,33175.0,127.216,127.8534,127.1081,127.7946,33175.0
2022-10-20 15:00:00,130.32,130.38,129.7,129.81,41331.0,127.7946,127.8534,127.1866,127.2945,41331.0
2022-10-20 15:30:00,129.78,130.05,129.36,129.68,118367.0,127.265,127.5298,126.8532,127.167,118367.0
2022-10-21 09:30:00,129.58,130.65,128.72,130.59,80717.0,127.0689,128.1182,126.2256,128.0593,80717.0
2022-10-21 10:00:00,130.62,130.9,129.69,129.76,21116.0,128.0888,128.3633,127.1768,127.2454,21116.0
2022-10-21 10:30:00,129.77,130.11,129.46,129.58,17936.0,127.2552,127.5887,126.9512,127.0689,17936.0
2022-10-21 11:00:00,129.49,130.07,129.42,129.97,16400.0,126.9807,127.5494,126.912,127.4514,16400.0
2022-10-21 11:30:00,129.97,130.33,129.83,130.2,18133.0,127.4514,127.8044,127.3141,127.6769,18133.0
2022-10-21 12:00:00,130.21,130.58,130.06,130.08,17627.0,127.6867,128.0495,127.5396,127.5592,17627.0
2022-10-21 12:30:00,130.16,130.92,130.06,130.71,17113.0,127.6377,128.383,127.5396,128.177,17113.0
2022-10-21 13:00:00,130.68,130.9,130.43,130.61,17170.0,128.1476,128.3633,127.9024,128.079,17170.0
2022-10-21 13:30:00,130.66,130.78,130.51,130.69,12232.0,128.128,128.2457,127.9809,128.1574,12232.0
2022-10-21 14:00:00,130.71,130.95,130.39,130.44,15576.0,128.177,128.4124,127.8632,127.9123,15576.0
2022-10-21 14:30:00,130.54,130.69,130.36,130.68,94836.0,128.0103,128.1574,127.8338,128.1476,94836.0
2022-10-21 15:00:00,130.66,131.01,130.5,131.0,50468.0,128.128,128.4712,127.9711,128.4614,50468.0
2022-10-21 15:30:00,130.97,131.04,130.55,130.65,111163.0,128.432,128.5006,128.0201,128.1182,111163.0
2022-10-24 09:30:00,131.86,132.42,131.0,131.6,168687.0,129.3047,129.8539,128.4614,129.0498,168687.0
2022-10-24 10:00:00,131.69,131.69,130.23,130.54,59529.0,129.138,129.138,127.7063,128.0103,59529.0
2022-10-24 10:30:00,130.55,131.04,130.23,130.27,59562.0,128.0201,128.5006,127.7063,127.7455,59562.0
2022-10-24 11:00:00,130.3,130.73,130.05,130.71,37540.0,127.775,128.1966,127.5298,128.177,37540.0
2022-10-24 11:30:00,130.61,131.09,130.5,131.09,68369.0,128.079,128.5497,127.9711,128.5497,68369.0
2022-10-24 12:00:00,131.07,131.32,130.97,131.25,20020.0,128.53,128.7752,128.432,128.7066,20020.0
2022-10-24 12:30:00,131.23,131.23,130.84,130.94,39808.0,128.6869,128.6869,128.3045,128.4026,39808.0
2022-10-24 13:00:00,130.92,131.01,130.66,130.83,16793.0,128.383,128.4712,128.128,128.2947,16793.0
2022-10-24 13:30:00,130.8,131.47,130.77,131.4,34778.0,128.2653,128.9223,128.2359,128.8537,34778.0
2022-10-24 14:00:00,131.38,131.45,131.26,131.38,26773.0,128.834,128.9027,128.7164,128.834,26773.0
2022-10-24 14:30:00,131.42,132.02,131.34,132.02,67603.0,128.8733,129.4616,128.7948,129.4616,67603.0
2022-10-24 15:00:00,132.01,132.28,131.78,131.81,75334.0,129.4518,129.7166,129.2263,129.2557,75334.0
2022-10-24 15:30:00,131.81,132.02,131.72,131.9,153620.0,129.2557,129.4616,129.1675,129.344,153620.0
2022-10-25 09:30:00,132.57,132.65,131.4,131.94,85939.0,130.001,130.0794,128.8537,129.3832,85939.0
2022-10-25 10:00:00,131.94,132.51,131.33,132.51,41511.0,129.3832,129.9421,128.785,129.9421,41511.0
2022-10-25 10:30:00,132.47,132.69,132.22,132.34,37204.0,129.9029,130.1187,129.6578,129.7754,37204.0
2022-10-25 11:00:00,132.34,132.82,132.27,132.47,33125.0,129.7754,130.2461,129.7068,129.9029,33125.0
2022-10-25 11:30:00,132.52,132.82,132.51,132.63,20619.0,129.9519,130.2461,129.9421,130.0598,20619.0
2022-10-25 12:00:00,132.66,132.66,132.26,132.31,38414.0,130.0892,130.0892,129.697,129.746,38414.0
2022-10-25 12:30:00,132.31,132.33,131.72,131.81,30027.0,129.746,129.7656,129.1675,129.2557,30027.0
2022-10-25 13:00:00,131.85,131.95,131.65,131.84,18765.0,129.2949,129.393,129.0988,129.2851,18765.0
2022-10-25 13:30:00,131.85,132.1,131.61,132.09,19719.0,129.2949,129.5401,129.0596,129.5303,19719.0
2022-10-25 14:00:00,132.12,132.55,131.99,131.99,38581.0,129.5597,129.9814,129.4322,129.4322,38581.0
2022-10-25 14:30:00,131.97,132.49,131.97,132.16,32680.0,129.4126,129.9225,129.4126,129.5989,32680.0
2022-10-25 15:00:00,132.13,132.66,132.08,132.66,30613.0,129.5695,130.0892,129.5205,130.0892,30613.0
2022-10-25 15:30:00,132.63,133.05,132.47,132.55,94166.0,130.0598,130.4717,129.9029,129.9814,94166.0
2022-10-26 09:30:00,132.75,134.6,131.51,131.99,89859.0,130.1775,131.9916,128.9615,129.4322,89859.0
2022-10-26 10:00:00,131.98,133.56,131.72,133.41,34887.0,129.4224,130.9718,129.1675,130.8247,34887.0
2022-10-26 10:30:00,133.38,133.83,132.88,133.35,29148.0,130.7953,131.2366,130.305,130.7659,29148.0
2022-10-26 11:00:00,133.38,133.84,133.38,133.6,22864.0,130.7953,131.2464,130.7953,131.011,22864.0
2022-10-26 11:30:00,133.56,134.0,133.42,133.46,12024.0,130.9718,131.4033,130.8345,130.8737,12024.0
2022-10-26 12:00:00,133.46,133.65,133.23,133.37,22514.0,130.8737,131.0601,130.6482,130.7855,22514.0
2022-10-26 12:30:00,133.38,133.43,133.05,133.17,16278.0,130.7953,130.8443,130.4717,130.5894,16278.0
2022-10-26 13:00:00,133.17,133.25,132.81,132.81,13608.0,130.5894,130.6678,130.2363,130.2363,13608.0
2022-10-26 13:30:00,132.85,132.92,132.57,132.92,14415.0,130.2756,130.3442,130.001,130.3442,14415.0
2022-10-26 14:00:00,132.87,133.29,132.72,132.74,14539.0,130.2952,130.707,130.1481,130.1677,14539.0
2022-10-26 14:30:00,132.69,132.85,132.56,132.61,13217.0,130.1187,130.2756,129.9912,130.0402,13217.0
2022-10-26 15:00:00,132.57,132.67,132.31,132.55,18112.0,130.001,130.099,129.746,129.9814,18112.0
2022-10-26 15:30:00,132.58,132.67,132.1,132.19,115805.0,130.0108,130.099,129.5401,129.6283,115805.0
2022-10-27 09:30:00,132.59,134.24,132.59,134.0,99262.0,130.0206,131.6386,130.0206,131.4033,99262.0
2022-10-27 10:00:00,133.94,134.97,133.64,134.75,56192.0,131.3444,132.3545,131.0502,132.1387,56192.0
2022-10-27 10:30:00,134.77,134.79,133.76,133.76,44377.0,132.1583,132.178,131.1679,131.1679,44377.0
2022-10-27 11:00:00,133.71,133.96,133.52,133.8,26096.0,131.1189,131.364,130.9326,131.2071,26096.0
2022-10-27 11:30:00,133.77,133.77,132.95,133.25,41843.0,131.1777,131.1777,130.3736,130.6678,41843.0
2022-10-27 12:00:00,133.24,133.56,133.09,133.34,33697.0,130.658,130.9718,130.5109,130.7561,33697.0
2022-10-27 12:30:00,133.34,133.55,133.23,133.46,37193.0,130.7561,130.962,130.6482,130.8737,37193.0
2022-10-27 13:00:00,133.46,133.77,133.36,133.58,36590.0,130.8737,131.1777,130.7757,130.9914,36590.0
2022-10-27 13:30:00,133.58,133.93,133.48,133.71,39267.0,130.9914,131.3346,130.8933,131.1189,39267.0
2022-10-27 14:00:00,133.74,133.97,133.37,133.43,37298.0,131.1483,131.3738,130.7855,130.8443,37298.0
2022-10-27 14:30:00,133.42,133.43,133.11,133.14,25149.0,130.8345,130.8443,130.5305,130.5599,25149.0
2022-10-27 15:00:00,133.14,133.56,133.04,133.4,50603.0,130.5599,130.9718,130.4619,130.8149,50603.0
2022-10-27 15:30:00,133.38,133.66,132.82,133.36,331617.0,130.7953,131.0699,130.2461,130.7757,331617.0
2022-10-28 09:30:00,133.39,133.83,132.82,133.31,60616.0,130.8051,131.2366,130.2461,130.7266,60616.0
2022-10-28 10:00:00,133.34,133.41,132.1,132.5,51913.0,130.7561,130.8247,129.5401,129.9323,51913.0
2022-10-28 10:30:00,132.42,132.82,132.21,132.62,37511.0,129.8539,130.2461,129.648,130.05,37511.0
2022-10-28 11:00:00,132.62,132.71,131.8,131.9,51197.0,130.05,130.1383,129.2459,129.344,51197.0
2022-10-28 11:30:00,131.93,132.36,131.84,132.1,28576.0,129.3734,129.795,129.2851,129.5401,28576.0
2022-10-28 12:00:00,132.09,132.66,131.93,132.58,28318.0,129.5303,130.0892,129.3734,130.0108,28318.0
2022-10-28 12:30:00,132.6,132.71,132.22,132.3,34846.0,130.0304,130.1383,129.6578,129.7362,34846.0
2022-10-28 13:00:00,132.32,132.54,132.24,132.3,22818.0,129.7558,129.9716,129.6774,129.7362,22818.0
2022-10-28 13:30:00,132.3,132.38,132.1,132.15,54301.0,129.7362,129.8147,129.5401,129.5891,54301.0
2022-10-28 14:00:00,132.11,132.24,131.99,132.15,68961.0,129.5499,129.6774,129.4322,129.5891,68961.0
2022-10-28 14:30:00,132.15,133.05,132.13,132.95,104863.0,129.5891,130.4717,129.5695,130.3736,104863.0
2022-10-28 15:00:00,132.95,132.95,132.59,132.83,81306.0,130.3736,130.3736,130.0206,130.2559,81306.0
2022-10-28 15:30:00,132.83,132.96,132.4,132.73,254494.0,130.2559,130.3834,129.8343,130.1579,254494.0
2022-10-31 09:30:00,132.2,134.09,131.85,133.87,87275.0,129.6381,131.4915,129.2949,131.2758,87275.0
2022-10-31 10:00:00,133.77,133.79,132.34,132.34,57627.0,131.1777,131.1973,129.7754,129.7754,57627.0
2022-10-31 10:30:00,132.3,132.67,131.78,132.13,44868.0,129.7362,130.099,129.2263,129.5695,44868.0
2022-10-31 11:00:00,132.1,132.6,132.1,132.36,65674.0,129.5401,130.0304,129.5401,129.795,65674.0
2022-10-31 11:30:00,132.34,132.55,132.14,132.3,31605.0,129.7754,129.9814,129.5793,129.7362,31605.0
2022-10-31 12:00:00,132.29,132.94,132.23,132.65,37830.0,129.7264,130.3638,129.6676,130.0794,37830.0
2022-10-31 12:30:00,132.63,132.72,132.3,132.48,21125.0,130.0598,130.1481,129.7362,129.9127,21125.0
2022-10-31 13:00:00,132.48,132.75,132.4,132.75,17823.0,129.9127,130.1775,129.8343,130.1775,17823.0
2022-10-31 13:30:00,132.75,132.82,132.53,132.55,17224.0,130.1775,130.2461,129.9618,129.9814,17224.0
2022-10-31 14:00:00,132.55,132.73,132.41,132.46,20211.0,129.9814,130.1579,129.8441,129.8931,20211.0
2022-10-31 14:30:00,132.39,132.72,132.16,132.16,26765.0,129.8245,130.1481,129.5989,129.5989,26765.0
2022-10-31 15:00:00,132.17,132.17,131.83,132.0,39181.0,129.6087,129.6087,129.2753,129.442,39181.0
2022-10-31 15:30:00,132.02,132.44,131.84,131.92,220000.0,129.4616,129.8735,129.2851,129.3636,220000.0
2022-11-01 09:30:00,132.95,133.82,131.95,132.09,57574.0,130.3736,131.2268,129.393,129.5303,57574.0
2022-11-01 10:00:00,132.13,132.13,131.05,131.35,34904.0,129.5695,129.5695,128.5104,128.8046,34904.0
2022-11-01 10:30:00,131.27,131.59,130.85,130.98,39039.0,128.7262,129.04,128.3143,128.4418,39039.0
2022-11-01 11:00:00,130.96,131.19,130.72,131.14,29722.0,128.4222,128.6477,128.1868,128.5987,29722.0
2022-11-01 11:30:00,131.11,131.32,130.68,130.93,21742.0,128.5693,128.7752,128.1476,128.3928,21742.0
2022-11-01 12:00:00,130.91,131.34,130.75,130.88,44532.0,128.3731,128.7948,128.2162,128.3437,44532.0
2022-11-01 12:30:00,130.88,130.94,130.58,130.81,17801.0,128.3437,128.4026,128.0495,128.2751,17801.0
2022-11-01 13:00:00,130.81,131.42,130.72,131.06,19383.0,128.2751,128.8733,128.1868,128.5202,19383.0
2022-11-01 13:30:00,131.05,131.19,130.92,131.08,23496.0,128.5104,128.6477,128.383,128.5399,23496.0
2022-11-01 14:00:00,131.1,131.31,130.93,131.02,25774.0,128.5595,128.7654,128.3928,128.481,25774.0
2022-11-01 14:30:00,131.04,131.14,130.81,131.08,26188.0,128.5006,128.5987,128.2751,128.5399,26188.0
2022-11-01 15:00:00,131.03,131.28,130.7,130.7,46029.0,128.4908,128.736,128.1672,128.1672,46029.0
2022-11-01 15:30:00,130.73,131.18,130.68,130.96,170092.0,128.1966,128.6379,128.1476,128.4222,170092.0
2022-11-02 09:30:00,130.59,130.97,129.57,130.02,77160.0,128.0593,128.432,127.0591,127.5004,77160.0
2022-11-02 10:00:00,129.99,130.2,129.72,130.14,70050.0,127.471,127.6769,127.2062,127.6181,70050.0
2022-11-02 10:30:00,130.26,130.62,130.25,130.36,46706.0,127.7357,128.0888,127.7259,127.8338,46706.0
2022-11-02 11:00:00,130.35,131.04,130.35,130.75,55321.0,127.824,128.5006,127.824,128.2162,55321.0
2022-11-02 11:30:00,130.76,131.2,130.56,130.75,72000.0,128.2261,128.6575,128.0299,128.2162,72000.0
2022-11-02 12:00:00,130.71,131.14,130.68,131.09,32345.0,128.177,128.5987,128.1476,128.5497,32345.0
2022-11-02 12:30:00,131.02,131.74,130.87,131.74,47431.0,128.481,129.1871,128.3339,129.1871,47431.0
2022-11-02 13:00:00,131.76,131.85,131.46,131.54,28442.0,129.2067,129.2949,128.9125,128.9909,28442.0
2022-11-02 13:30:00,131.49,132.4,131.46,132.37,73181.0,128.9419,129.8343,128.9125,129.8049,73181.0
2022-11-02 14:00:00,132.38,133.34,132.18,132.82,58409.0,129.8147,130.7561,129.6185,130.2461,58409.0
2022-11-02 14:30:00,132.87,133.04,130.72,131.18,66079.0,130.2952,130.4619,128.1868,128.6379,66079.0
2022-11-02 15:00:00,131.11,131.76,129.65,129.81,68929.0,128.5693,129.2067,127.1376,127.2945,68929.0
2022-11-02 15:30:00,129.82,130.19,129.54,129.99,209761.0,127.3043,127.6671,127.0297,127.471,209761.0
2022-11-03 09:30:00,132.15,136.66,131.72,135.3,381473.0,129.5891,134.0117,129.1675,132.6781,381473.0
2022-11-03 10:00:00,135.39,137.02,134.69,136.64,195504.0,132.7663,134.3647,132.0799,133.9921,195504.0
2022-11-03 10:30:00,136.61,137.92,136.46,137.92,138567.0,133.9627,135.2473,133.8156,135.2473,138567.0
2022-11-03 11:00:00,138.0,138.31,136.57,136.63,110958.0,135.3258,135.6297,133.9235,133.9823,110958.0
2022-11-03 11:30:00,136.65,137.16,136.28,136.67,59884.0,134.0019,134.502,133.6391,134.0215,59884.0
2022-11-03 12:00:00,136.71,137.59,136.56,136.57,60751.0,134.0608,134.9237,133.9137,133.9235,60751.0
2022-11-03 12:30:00,136.54,136.9,136.08,136.86,64116.0,133.894,134.2471,133.443,134.2078,64116.0
2022-11-03 13:00:00,136.85,137.27,136.68,137.02,50158.0,134.198,134.6099,134.0313,134.3647,50158.0
2022-11-03 13:30:00,137.05,137.58,136.82,137.56,55972.0,134.3942,134.9139,134.1686,134.8943,55972.0
2022-11-03 14:00:00,137.59,138.01,137.32,138.01,87716.0,134.9237,135.3356,134.6589,135.3356,87716.0
2022-11-03 14:30:00,138.02,138.78,138.0,138.39,73720.0,135.3454,136.0906,135.3258,135.7082,73720.0
2022-11-03 15:00:00,138.42,138.53,138.28,138.4,100448.0,135.7376,135.8455,135.6003,135.718,100448.0
2022-11-03 15:30:00,138.45,138.72,138.31,138.52,302563.0,135.767,136.0318,135.6297,135.8357,302563.0
2022-11-04 09:30:00,140.58,140.76,137.15,137.61,122005.0,137.8558,138.0323,134.4922,134.9433,122005.0
2022-11-04 10:00:00,137.64,138.26,137.49,138.06,81490.0,134.9727,135.5807,134.8256,135.3846,81490.0
2022-11-04 10:30:00,138.1,138.44,137.84,138.09,88242.0,135.4238,135.7572,135.1689,135.414,88242.0
2022-11-04 11:00:00,138.05,138.23,137.63,137.64,77427.0,135.3748,135.5513,134.9629,134.9727,77427.0
2022-11-04 11:30:00,137.61,137.86,136.38,136.7,117980.0,134.9433,135.1885,133.7371,134.0509,117980.0
2022-11-04 12:00:00,136.75,137.73,136.56,137.6,45486.0,134.1,135.061,133.9137,134.9335,45486.0
2022-11-04 12:30:00,137.59,137.63,136.73,136.98,106402.0,134.9237,134.9629,134.0804,134.3255,106402.0
2022-11-04 13:00:00,136.96,137.13,136.61,136.83,87307.0,134.3059,134.4726,133.9627,134.1784,87307.0
2022-11-04 13:30:00,136.84,136.86,136.11,136.59,65956.0,134.1882,134.2078,133.4724,133.9431,65956.0
2022-11-04 14:00:00,136.61,137.0,136.52,136.99,55895.0,133.9627,134.3451,133.8744,134.3353,55895.0
2022-11-04 14:30:00,136.98,137.21,136.72,137.16,54027.0,134.3255,134.5511,134.0706,134.502,54027.0
2022-11-04 15:00:00,137.11,137.15,136.5,136.78,90002.0,134.453,134.4922,133.8548,134.1294,90002.0
2022-11-04 15:30:00,136.8,137.1,136.3,136.51,277302.0,134.149,134.4432,133.6587,133.8646,277302.0
2022-11-07 09:30:00,136.93,139.73,136.52,139.04,123482.0,134.2765,137.0222,133.8744,136.3456,123482.0
2022-11-07 10:00:00,139.03,139.88,138.87,139.25,112572.0,136.3358,137.1693,136.1789,136.5515,112572.0
2022-11-07 10:30:00,139.31,139.54,138.54,138.59,89308.0,136.6104,136.8359,135.8553,135.9043,89308.0
2022-11-07 11:00:00,138.59,139.1,137.94,139.03,63018.0,135.9043,136.4044,135.2669,136.3358,63018.0
2022-11-07 11:30:00,139.01,139.49,138.82,139.44,21460.0,136.3162,136.7869,136.1299,136.7378,21460.0
2022-11-07 12:00:00,139.44,139.89,139.36,139.85,53580.0,136.7378,137.1791,136.6594,137.1399,53580.0
2022-11-07 12:30:00,139.88,140.09,139.77,140.07,25018.0,137.1693,137.3753,137.0615,137.3556,25018.0
2022-11-07 13:00:00,140.11,140.26,139.73,139.85,26235.0,137.3949,137.542,137.0222,137.1399,26235.0
2022-11-07 13:30:00,139.88,139.88,139.22,139.74,61525.0,137.1693,137.1693,136.5221,137.032,61525.0
2022-11-07 14:00:00,139.78,140.08,139.73,139.84,52372.0,137.0713,137.3654,137.0222,137.1301,52372.0
2022-11-07 14:30:00,139.85,140.08,139.64,140.06,55148.0,137.1399,137.3654,136.934,137.3458,55148.0
2022-11-07 15:00:00,140.07,140.16,139.57,139.81,85623.0,137.3556,137.4439,136.8653,137.1007,85623.0
2022-11-07 15:30:00,139.82,139.95,139.38,139.39,343403.0,137.1105,137.238,136.679,136.6888,343403.0
2022-11-08 09:30:00,138.65,139.56,137.77,138.19,107596.0,135.9632,136.8555,135.1002,135.5121,107596.0
2022-11-08 10:00:00,138.19,138.51,138.11,138.33,35463.0,135.5121,135.8259,135.4336,135.6494,35463.0
2022-11-08 10:30:00,138.42,138.93,138.04,138.34,107713.0,135.7376,136.2377,135.365,135.6592,107713.0
2022-11-08 11:00:00,138.4,138.53,137.68,137.71,86385.0,135.718,135.8455,135.012,135.0414,86385.0
2022-11-08 11:30:00,137.63,138.62,137.55,138.49,114120.0,134.9629,135.9337,134.8845,135.8063,114120.0
2022-11-08 12:00:00,138.54,138.72,138.21,138.45,66144.0,135.8553,136.0318,135.5317,135.767,66144.0
2022-11-08 12:30:00,138.43,138.6,138.22,138.59,34752.0,135.7474,135.9141,135.5415,135.9043,34752.0
2022-11-08 13:00:00,138.55,138.65,137.69,137.74,47783.0,135.8651,135.9632,135.0218,135.0708,47783.0
2022-11-08 13:30:00,137.71,138.05,137.46,137.8,39779.0,135.0414,135.3748,134.7962,135.1296,39779.0
2022-11-08 14:00:00,137.81,138.33,137.29,137.29,40823.0,135.1394,135.6494,134.6295,134.6295,40823.0
2022-11-08 14:30:00,137.3,138.34,137.25,138.32,53643.0,134.6393,135.6592,134.5903,135.6396,53643.0
2022-11-08 15:00:00,138.32,138.95,138.32,138.64,63175.0,135.6396,136.2573,135.6396,135.9534,63175.0
2022-11-08 15:30:00,138.64,139.44,138.64,139.35,181674.0,135.9534,136.7378,135.9534,136.6496,181674.0
2022-11-09 09:30:00,138.99,139.7,138.05,138.05,55519.0,136.2966,136.9928,135.3748,135.3748,55519.0
2022-11-09 10:00:00,137.99,139.44,137.98,138.34,69219.0,135.3159,136.7378,135.3061,135.6592,69219.0
2022-11-09 10:30:00,138.34,138.54,137.69,138.41,56878.0,135.6592,135.8553,135.0218,135.7278,56878.0
2022-11-09 11:00:00,138.5,139.06,138.39,138.98,56988.0,135.8161,136.3652,135.7082,136.2868,56988.0
2022-11-09 11:30:00,138.99,139.67,138.9,139.49,21775.0,136.2966,136.9634,136.2083,136.7869,21775.0
2022-11-09 12:00:00,139.56,139.76,139.26,139.76,56823.0,136.8555,137.0516,136.5613,137.0516,56823.0
2022-11-09 12:30:00,139.73,139.99,139.42,139.85,15895.0,137.0222,137.2772,136.7182,137.1399,15895.0
2022-11-09 13:00:00,139.86,139.88,139.17,139.27,19200.0,137.1497,137.1693,136.4731,136.5711,19200.0
2022-11-09 13:30:00,139.29,139.4,138.78,139.05,28239.0,136.5908,136.6986,136.0906,136.3554,28239.0
2022-11-09 14:00:00,139.04,139.06,138.41,138.47,32380.0,136.3456,136.3652,135.7278,135.7866,32380.0
2022-11-09 14:30:00,138.42,138.42,137.86,138.07,24278.0,135.7376,135.7376,135.1885,135.3944,24278.0
2022-11-09 15:00:00,138.02,138.47,137.95,138.02,40220.0,135.3454,135.7866,135.2767,135.3454,40220.0
2022-11-09 15:30:00,137.99,138.1,137.49,137.55,144395.0,135.3159,135.4238,134.8256,134.8845,144395.0
2022-11-10 09:30:00,140.89,141.32,138.42,138.6,150222.0,138.1597,138.5814,135.7376,135.9141,150222.0
2022-11-10 10:00:00,138.67,138.87,136.88,137.47,68675.0,135.9828,136.1789,134.2275,134.806,68675.0
2022-11-10 10:30:00,137.47,139.03,137.33,138.77,81990.0,134.806,136.3358,134.6687,136.0808,81990.0
2022-11-10 11:00:00,138.74,138.85,137.78,138.48,83083.0,136.0514,136.1593,135.11,135.7965,83083.0
2022-11-10 11:30:00,138.53,139.02,138.32,138.47,75800.0,135.8455,136.326,135.6396,135.7866,75800.0
2022-11-10 12:00:00,138.45,138.75,137.87,138.06,85818.0,135.767,136.0612,135.1983,135.3846,85818.0
2022-11-10 12:30:00,138.12,138.12,137.01,137.58,43130.0,135.4434,135.4434,134.3549,134.9139,43130.0
2022-11-10 13:00:00,137.68,138.44,137.66,138.44,43268.0,135.012,135.7572,134.9923,135.7572,43268.0
2022-11-10 13:30:00,138.49,139.07,138.42,138.52,34571.0,135.8063,136.375,135.7376,135.8357,34571.0
2022-11-10 14:00:00,138.54,138.82,138.33,138.68,35362.0,135.8553,136.1299,135.6494,135.9926,35362.0
2022-11-10 14:30:00,138.68,139.1,138.57,138.95,34158.0,135.9926,136.4044,135.8847,136.2573,34158.0
2022-11-10 15:00:00,138.96,139.17,138.77,138.88,56441.0,136.2671,136.4731,136.0808,136.1887,56441.0
2022-11-10 15:30:00,138.85,139.82,138.73,139.63,189151.0,136.1593,137.1105,136.0416,136.9242,189151.0
2022-11-11 09:30:00,139.8,140.46,138.2,138.75,56580.0,137.0909,137.7381,135.5219,136.0612,56580.0
2022-11-11 10:00:00,138.67,139.08,137.9,137.92,75929.0,135.9828,136.3848,135.2277,135.2473,75929.0
2022-11-11 10:30:00,137.88,137.91,136.21,136.23,55741.0,135.2081,135.2375,133.5704,133.5901,55741.0
2022-11-11 11:00:00,136.25,136.5,135.62,135.71,74917.0,133.6097,133.8548,132.9919,133.0801,74917.0
2022-11-11 11:30:00,135.74,136.28,135.71,135.82,34879.0,133.1095,133.6391,133.0801,133.188,34879.0
2022-11-11 12:00:00,135.8,136.45,135.59,136.45,54204.0,133.1684,133.8058,132.9625,133.8058,54204.0
2022-11-11 12:30:00,136.46,136.68,135.91,135.94,43514.0,133.8156,134.0313,133.2763,133.3057,43514.0
2022-11-11 13:00:00,135.96,136.05,134.92,134.96,76299.0,133.3253,133.4135,132.3054,132.3447,76299.0
2022-11-11 13:30:00,134.96,135.01,134.19,134.91,112140.0,132.3447,132.3937,131.5896,132.2956,112140.0
2022-11-11 14:00:00,134.96,136.03,134.78,135.86,92541.0,132.3447,133.3939,132.1682,133.2272,92541.0
2022-11-11 14:30:00,135.83,136.32,135.56,135.71,48994.0,133.1978,133.6783,132.933,133.0801,48994.0
2022-11-11 15:00:00,135.7,135.78,135.31,135.63,66931.0,133.0703,133.1488,132.6879,133.0017,66931.0
2022-11-11 15:30:00,135.64,136.5,135.6,136.23,196296.0,133.0115,133.8548,132.9723,133.5901,196296.0
2022-11-14 09:30:00,136.45,137.29,136.03,136.38,60987.0,133.8058,134.6295,133.3939,133.7371,60987.0
2022-11-14 10:00:00,136.48,137.3,136.03,136.75,37539.0,133.8352,134.6393,133.3939,134.1,37539.0
2022-11-14 10:30:00,136.77,136.87,136.43,136.52,25476.0,134.1196,134.2177,133.7862,133.8744,25476.0
2022-11-14 11:00:00,136.55,136.55,135.89,136.19,14949.0,133.9039,133.9039,133.2566,133.5508,14949.0
2022-11-14 11:30:00,136.18,136.61,136.13,136.16,18536.0,133.541,133.9627,133.492,133.5214,18536.0
2022-11-14 12:00:00,136.19,136.28,135.88,136.03,19244.0,133.5508,133.6391,133.2468,133.3939,19244.0
2022-11-14 12:30:00,135.99,136.27,135.77,135.88,45777.0,133.3547,133.6293,133.139,133.2468,45777.0
2022-11-14 13:00:00,135.91,136.57,135.9,136.57,13008.0,133.2763,133.9235,133.2664,133.9235,13008.0
2022-11-14 13:30:00,136.55,136.68,135.92,136.01,21196.0,133.9039,134.0313,133.2861,133.3743,21196.0
2022-11-14 14:00:00,135.99,135.99,135.62,135.69,25383.0,133.3547,133.3547,132.9919,133.0605,25383.0
2022-11-14 14:30:00,135.77,135.77,135.49,135.51,16645.0,133.139,133.139,132.8644,132.884,16645.0
2022-11-14 15:00:00,135.55,135.96,135.4,135.72,42217.0,132.9232,133.3253,132.7761,133.0899,42217.0
2022-11-14 15:30:00,135.69,135.7,134.96,135.11,175866.0,133.0605,133.0703,132.3447,132.4918,175866.0
2022-11-15 09:30:00,136.26,136.39,134.24,134.36,80397.0,133.8698,133.9975,131.8852,132.0031,80397.0
2022-11-15 10:00:00,134.34,135.35,134.33,135.22,53702.0,131.9835,132.9758,131.9737,132.848,53702.0
2022-11-15 10:30:00,135.24,136.08,135.17,135.94,18526.0,132.8677,133.693,132.7989,133.5554,18526.0
2022-11-15 11:00:00,135.86,136.19,135.74,136.15,14381.0,133.4768,133.801,133.3589,133.7617,14381.0
2022-11-15 11:30:00,136.12,136.62,136.12,136.49,13563.0,133.7323,134.2235,133.7323,134.0958,13563.0
2022-11-15 12:00:00,136.51,136.51,135.91,135.96,14271.0,134.1154,134.1154,133.5259,133.5751,14271.0
2022-11-15 12:30:00,136.02,136.25,135.93,136.22,12156.0,133.634,133.86,133.5456,133.8305,12156.0
2022-11-15 13:00:00,136.22,136.39,135.4,135.53,26251.0,133.8305,133.9975,133.0249,133.1526,26251.0
2022-11-15 13:30:00,135.45,136.4,135.3,136.24,20696.0,133.074,134.0074,132.9266,133.8502,20696.0
2022-11-15 14:00:00,136.31,136.94,136.13,136.73,23426.0,133.9189,134.5379,133.7421,134.3316,23426.0
2022-11-15 14:30:00,136.77,136.82,136.4,136.72,21560.0,134.3709,134.42,134.0074,134.3217,21560.0
2022-11-15 15:00:00,136.7,137.07,136.61,136.79,39930.0,134.3021,134.6656,134.2137,134.3905,39930.0
2022-11-15 15:30:00,136.76,137.03,136.11,136.17,170453.0,134.361,134.6263,133.7224,133.7814,170453.0
2022-11-16 09:30:00,136.21,138.08,136.21,137.32,41310.0,133.8207,135.6579,133.8207,134.9112,41310.0
2022-11-16 10:00:00,137.25,138.12,137.17,137.54,28031.0,134.8424,135.6972,134.7638,135.1274,28031.0
2022-11-16 10:30:00,137.47,138.8,137.35,138.69,38031.0,135.0586,136.3653,134.9407,136.2572,38031.0
2022-11-16 11:00:00,138.75,139.1,138.55,138.81,40152.0,136.3161,136.66,136.1196,136.3751,40152.0
2022-11-16 11:30:00,138.81,138.81,138.06,138.1,21294.0,136.3751,136.3751,135.6382,135.6775,21294.0
2022-11-16 12:00:00,138.06,138.23,137.89,138.04,15993.0,135.6382,135.8052,135.4712,135.6186,15993.0
2022-11-16 12:30:00,138.04,138.33,137.91,137.95,13298.0,135.6186,135.9035,135.4909,135.5302,13298.0
2022-11-16 13:00:00,137.98,138.64,137.87,138.27,22564.0,135.5596,136.2081,135.4516,135.8445,22564.0
2022-11-16 13:30:00,138.29,138.64,138.26,138.34,20531.0,135.8642,136.2081,135.8347,135.9133,20531.0
2022-11-16 14:00:00,138.17,138.37,137.69,137.69,9140.0,135.7463,135.9428,135.2747,135.2747,9140.0
2022-11-16 14:30:00,137.66,138.13,137.5,138.13,12754.0,135.2452,135.707,135.0881,135.707,12754.0
2022-11-16 15:00:00,138.19,138.72,138.19,138.43,52769.0,135.766,136.2867,135.766,136.0017,52769.0
2022-11-16 15:30:00,138.46,138.6,138.26,138.39,74637.0,136.0312,136.1688,135.8347,135.9624,74637.0
2022-11-17 09:30:00,138.07,139.51,137.79,138.4,76858.0,135.6481,137.0628,135.373,135.9723,76858.0
2022-11-17 10:00:00,138.3,138.71,138.08,138.64,82589.0,135.874,136.2768,135.6579,136.2081,82589.0
2022-11-17 10:30:00,138.62,138.62,137.71,137.89,32347.0,136.1884,136.1884,135.2944,135.4712,32347.0
2022-11-17 11:00:00,137.89,138.08,137.7,138.02,25801.0,135.4712,135.6579,135.2845,135.5989,25801.0
2022-11-17 11:30:00,138.03,138.23,137.6,138.16,38946.0,135.6088,135.8052,135.1863,135.7365,38946.0
2022-11-17 12:00:00,138.27,138.6,138.26,138.6,23081.0,135.8445,136.1688,135.8347,136.1688,23081.0
2022-11-17 12:30:00,138.6,138.88,138.47,138.74,20617.0,136.1688,136.4438,136.041,136.3063,20617.0
2022-11-17 13:00:00,138.85,139.22,138.68,139.13,16496.0,136.4144,136.7779,136.2474,136.6895,16496.0
2022-11-17 13:30:00,139.13,139.28,139.0,139.05,22729.0,136.6895,136.8368,136.5617,136.6109,22729.0
2022-11-17 14:00:00,139.07,139.13,138.65,139.07,21943.0,136.6305,136.6895,136.2179,136.6305,21943.0
2022-11-17 14:30:00,139.07,139.1,138.85,139.03,21098.0,136.6305,136.66,136.4144,136.5912,21098.0
2022-11-17 15:00:00,139.01,139.04,138.48,138.57,29721.0,136.5716,136.601,136.0509,136.1393,29721.0
2022-11-17 15:30:00,138.55,138.88,138.46,138.83,120980.0,136.1196,136.4438,136.0312,136.3947,120980.0
2022-11-18 09:30:00,139.5,140.47,139.32,140.09,61840.0,137.053,138.006,136.8761,137.6326,61840.0
2022-11-18 10:00:00,140.06,140.19,139.84,140.0,28385.0,137.6031,137.7309,137.387,137.5442,28385.0
2022-11-18 10:30:00,139.99,140.11,139.5,139.65,40670.0,137.5344,137.6523,137.053,137.2003,40670.0
2022-11-18 11:00:00,139.67,140.09,139.35,139.88,19509.0,137.22,137.6326,136.9056,137.4263,19509.0
2022-11-18 11:30:00,139.94,140.06,139.66,139.78,19369.0,137.4853,137.6031,137.2102,137.3281,19369.0
2022-11-18 12:00:00,139.78,139.79,139.34,139.63,11535.0,137.3281,137.3379,136.8958,137.1807,11535.0
2022-11-18 12:30:00,139.62,139.94,139.61,139.7,13616.0,137.1709,137.4853,137.161,137.2495,13616.0
2022-11-18 13:00:00,139.7,139.86,139.52,139.7,16375.0,137.2495,137.4067,137.0726,137.2495,16375.0
2022-11-18 13:30:00,139.73,139.87,139.27,139.29,14732.0,137.2789,137.4165,136.827,136.8467,14732.0
2022-11-18 14:00:00,139.33,139.86,139.31,139.79,12933.0,136.886,137.4067,136.8663,137.3379,12933.0
2022-11-18 14:30:00,139.84,139.86,139.53,139.77,45445.0,137.387,137.4067,137.0824,137.3182,45445.0
2022-11-18 15:00:00,139.75,140.33,139.75,140.29,30762.0,137.2986,137.8684,137.2986,137.8291,30762.0
2022-11-18 15:30:00,140.3,140.56,139.95,140.29,164375.0,137.8389,138.0944,137.4951,137.8291,164375.0
2022-11-21 09:30:00,140.71,141.68,140.17,141.64,60449.0,138.2417,139.1947,137.7112,139.1554,60449.0
2022-11-21 10:00:00,141.84,141.91,141.17,141.22,74902.0,139.3519,139.4207,138.6937,138.7428,74902.0
2022-11-21 10:30:00,141.18,141.38,140.33,140.98,59609.0,138.7035,138.9,137.8684,138.507,59609.0
2022-11-21 11:00:00,140.97,141.19,140.79,140.81,35938.0,138.4972,138.7133,138.3203,138.34,35938.0
2022-11-21 11:30:00,140.73,140.73,140.29,140.47,10045.0,138.2614,138.2614,137.8291,138.006,10045.0
2022-11-21 12:00:00,140.55,141.28,140.55,141.13,9003.0,138.0846,138.8017,138.0846,138.6544,9003.0
2022-11-21 12:30:00,141.11,141.26,141.08,141.24,17910.0,138.6347,138.7821,138.6053,138.7624,17910.0
2022-11-21 13:00:00,141.26,141.43,141.12,141.41,12369.0,138.7821,138.9491,138.6446,138.9295,12369.0
2022-11-21 13:30:00,141.43,141.67,141.15,141.15,15116.0,138.9491,139.1849,138.674,138.674,15116.0
2022-11-21 14:00:00,141.17,141.26,140.74,140.74,12374.0,138.6937,138.7821,138.2712,138.2712,12374.0
2022-11-21 14:30:00,140.75,140.77,140.25,140.57,32950.0,138.281,138.3007,137.7898,138.1042,32950.0
2022-11-21 15:00:00,140.56,140.64,140.32,140.6,31960.0,138.0944,138.173,137.8586,138.1337,31960.0
2022-11-21 15:30:00,140.61,140.88,140.49,140.68,69338.0,138.1435,138.4088,138.0256,138.2123,69338.0
2022-11-22 09:30:00,141.01,142.25,140.72,141.81,112702.0,138.5365,139.7547,138.2516,139.3225,112702.0
2022-11-22 10:00:00,141.75,142.51,141.31,141.86,57975.0,139.2635,140.0102,138.8312,139.3716,57975.0
2022-11-22 10:30:00,141.94,142.09,141.81,141.97,33924.0,139.4502,139.5975,139.3225,139.4796,33924.0
2022-11-22 11:00:00,142.0,142.04,141.39,141.39,28464.0,139.5091,139.5484,138.9098,138.9098,28464.0
2022-11-22 11:30:00,141.36,141.61,141.12,141.39,18706.0,138.8803,139.126,138.6446,138.9098,18706.0
2022-11-22 12:00:00,141.39,141.45,141.17,141.38,26893.0,138.9098,138.9688,138.6937,138.9,26893.0
2022-11-22 12:30:00,141.37,141.65,141.36,141.46,13018.0,138.8902,139.1653,138.8803,138.9786,13018.0
2022-11-22 13:00:00,141.44,141.66,141.38,141.47,21314.0,138.9589,139.1751,138.9,138.9884,21314.0
2022-11-22 13:30:00,141.46,141.6,141.45,141.53,21317.0,138.9786,139.1161,138.9688,139.0474,21317.0
2022-11-22 14:00:00,141.55,142.38,141.51,142.35,18181.0,139.067,139.8825,139.0277,139.853,18181.0
2022-11-22 14:30:00,142.31,142.34,141.9,142.3,31492.0,139.8137,139.8432,139.4109,139.8039,31492.0
2022-11-22 15:00:00,142.28,142.37,141.86,141.9,62687.0,139.7842,139.8726,139.3716,139.4109,62687.0
2022-11-22 15:30:00,141.88,142.15,141.67,141.85,121956.0,139.3912,139.6565,139.1849,139.3617,121956.0
2022-11-23 09:30:00,141.71,142.5,141.5,142.0,67197.0,139.2242,140.0003,139.0179,139.5091,67197.0
2022-11-23 10:00:00,142.07,142.39,141.91,142.3,39857.0,139.5779,139.8923,139.4207,139.8039,39857.0
2022-11-23 10:30:00,142.31,142.59,142.16,142.16,48007.0,139.8137,140.0888,139.6663,139.6663,48007.0
2022-11-23 11:00:00,142.19,142.48,142.04,142.24,18175.0,139.6958,139.9807,139.5484,139.7449,18175.0
2022-11-23 11:30:00,142.14,142.21,141.56,141.56,11809.0,139.6467,139.7154,139.0768,139.0768,11809.0
2022-11-23 12:00:00,141.59,142.01,141.55,142.01,9921.0,139.1063,139.5189,139.067,139.5189,9921.0
2022-11-23 12:30:00,142.04,142.14,141.61,141.68,19121.0,139.5484,139.6467,139.126,139.1947,19121.0
2022-11-23 13:00:00,141.64,142.02,141.64,142.02,6941.0,139.1554,139.5288,139.1554,139.5288,6941.0
2022-11-23 13:30:00,142.04,142.13,141.9,141.94,10926.0,139.5484,139.6368,139.4109,139.4502,10926.0
2022-11-23 14:00:00,141.95,142.68,141.82,142.47,23368.0,139.46,140.1772,139.3323,139.9709,23368.0
2022-11-23 14:30:00,142.44,142.66,142.32,142.6,11325.0,139.9414,140.1575,139.8235,140.0986,11325.0
2022-11-23 15:00:00,142.56,142.67,142.45,142.59,28224.0,140.0593,140.1674,139.9512,140.0888,28224.0
2022-11-23 15:30:00,142.59,142.59,141.97,141.98,140350.0,140.0888,140.0888,139.4796,139.4895,140350.0
2022-11-25 09:30:00,142.0,143.19,142.0,143.11,104858.0,139.5091,140.6782,139.5091,140.5996,104858.0
2022-11-25 10:00:00,143.07,143.07,142.32,142.32,37731.0,140.5603,140.5603,139.8235,139.8235,37731.0
2022-11-25 10:30:00,142.28,142.78,142.05,142.47,37114.0,139.7842,140.2754,139.5582,139.9709,37114.0
2022-11-25 11:00:00,142.44,142.64,142.25,142.37,18652.0,139.9414,140.1379,139.7547,139.8726,18652.0
2022-11-25 11:30:00,142.36,142.38,141.97,141.99,29654.0,139.8628,139.8825,139.4796,139.4993,29654.0
2022-11-25 12:00:00,141.98,142.27,141.91,142.18,20168.0,139.4895,139.7744,139.4207,139.686,20168.0
2022-11-25 12:30:00,142.15,142.2,141.82,142.19,42290.0,139.6565,139.7056,139.3323,139.6958,42290.0
2022-11-28 09:30:00,141.55,143.27,141.55,142.87,61085.0,139.067,140.7568,139.067,140.3639,61085.0
2022-11-28 10:00:00,142.8,144.07,142.72,143.81,26611.0,140.2951,141.5428,140.2165,141.2874,26611.0
2022-11-28 10:30:00,143.8,143.82,142.68,142.96,60545.0,141.2775,141.2972,140.1772,140.4523,60545.0
2022-11-28 11:00:00,142.97,143.24,142.88,142.94,17756.0,140.4621,140.7274,140.3737,140.4326,17756.0
2022-11-28 11:30:00,142.97,143.21,142.77,143.08,22436.0,140.4621,140.6979,140.2656,140.5702,22436.0
2022-11-28 12:00:00,143.05,143.19,142.7,143.17,19618.0,140.5407,140.6782,140.1968,140.6586,19618.0
2022-11-28 12:30:00,143.12,143.27,142.84,142.84,16359.0,140.6095,140.7568,140.3344,140.3344,16359.0
2022-11-28 13:00:00,142.84,142.92,142.49,142.55,11517.0,140.3344,140.413,139.9905,140.0495,11517.0
2022-11-28 13:30:00,142.55,142.8,142.25,142.38,22243.0,140.0495,140.2951,139.7547,139.8825,22243.0
2022-11-28 14:00:00,142.27,142.31,141.93,142.09,10814.0,139.7744,139.8137,139.4403,139.5975,10814.0
2022-11-28 14:30:00,142.05,142.27,142.04,142.15,15463.0,139.5582,139.7744,139.5484,139.6565,15463.0
2022-11-28 15:00:00,142.14,142.18,141.83,141.93,36467.0,139.6467,139.686,139.3421,139.4403,36467.0
2022-11-28 15:30:00,141.91,142.3,141.87,142.19,101978.0,139.4207,139.8039,139.3814,139.6958,101978.0
2022-11-29 09:30:00,141.96,142.42,140.92,141.6,40939.0,139.4698,139.9218,138.4481,139.1161,40939.0
2022-11-29 10:00:00,141.63,142.05,141.28,141.65,21464.0,139.1456,139.5582,138.8017,139.1653,21464.0
2022-11-29 10:30:00,141.74,141.83,141.18,141.18,11096.0,139.2537,139.3421,138.7035,138.7035,11096.0
2022-11-29 11:00:00,141.19,141.28,140.09,140.65,29521.0,138.7133,138.8017,137.6326,138.1828,29521.0
2022-11-29 11:30:00,140.64,140.99,140.25,140.32,13496.0,138.173,138.5168,137.7898,137.8586,13496.0
2022-11-29 12:00:00,140.32,140.46,140.22,140.23,6610.0,137.8586,137.9961,137.7603,137.7702,6610.0
2022-11-29 12:30:00,140.24,140.63,140.23,140.55,7497.0,137.78,138.1632,137.7702,138.0846,7497.0
2022-11-29 13:00:00,140.46,140.75,140.46,140.53,4684.0,137.9961,138.281,137.9961,138.0649,4684.0
2022-11-29 13:30:00,140.59,140.94,140.54,140.62,14107.0,138.1239,138.4677,138.0747,138.1533,14107.0
2022-11-29 14:00:00,140.64,140.99,140.33,140.34,25567.0,138.173,138.5168,137.8684,137.8782,25567.0
2022-11-29 14:30:00,140.39,140.52,140.3,140.5,10119.0,137.9274,138.0551,137.8389,138.0354,10119.0
2022-11-29 15:00:00,140.49,140.86,140.45,140.5,14407.0,138.0256,138.3891,137.9863,138.0354,14407.0
2022-11-29 15:30:00,140.51,140.89,140.49,140.74,100021.0,138.0453,138.4186,138.0256,138.2712,100021.0
2022-11-30 09:30:00,141.07,142.87,140.8,142.3,40278.0,138.5954,140.3639,138.3302,139.8039,40278.0
2022-11-30 10:00:00,142.13,142.27,141.21,141.28,27097.0,139.6368,139.7744,138.733,138.8017,27097.0
2022-11-30 10:30:00,141.25,141.9,141.25,141.81,16540.0,138.7723,139.4109,138.7723,139.3225,16540.0
2022-11-30 11:00:00,141.75,142.05,141.6,141.97,15787.0,139.2635,139.5582,139.1161,139.4796,15787.0
2022-11-30 11:30:00,142.0,142.05,141.58,141.67,8164.0,139.5091,139.5582,139.0965,139.1849,8164.0
2022-11-30 12:00:00,141.62,141.66,141.31,141.43,6433.0,139.1358,139.1751,138.8312,138.9491,6433.0
2022-11-30 12:30:00,141.44,141.87,141.31,141.71,12666.0,138.9589,139.3814,138.8312,139.2242,12666.0
2022-11-30 13:00:00,141.71,142.14,141.59,142.12,10307.0,139.2242,139.6467,139.1063,139.627,10307.0
2022-11-30 13:30:00,142.08,143.29,141.91,143.23,68940.0,139.5877,140.7765,139.4207,140.7175,68940.0
2022-11-30 14:00:00,143.3,144.17,143.3,143.68,24001.0,140.7863,141.6411,140.7863,141.1596,24001.0
2022-11-30 14:30:00,143.7,143.81,143.52,143.78,10652.0,141.1793,141.2874,141.0025,141.2579,10652.0
2022-11-30 15:00:00,143.77,143.97,143.61,143.89,12929.0,141.2481,141.4446,141.0909,141.366,12929.0
2022-11-30 15:30:00,143.9,144.66,143.82,144.4,270638.0,141.3758,142.1225,141.2972,141.867,270638.0
2022-12-01 09:30:00,144.98,145.94,144.95,145.6,39564.0,142.4368,143.38,142.4074,143.046,39564.0
2022-12-01 10:00:00,145.88,145.99,145.0,145.13,40604.0,143.3211,143.4291,142.4565,142.5842,40604.0
2022-12-01 10:30:00,145.05,145.06,144.8,144.91,31003.0,142.5056,142.5154,142.26,142.3681,31003.0
2022-12-01 11:00:00,144.89,145.04,144.71,144.76,12117.0,142.3484,142.4958,142.1716,142.2207,12117.0
2022-12-01 11:30:00,144.77,144.9,144.34,144.5,9837.0,142.2305,142.3582,141.8081,141.9653,9837.0
2022-12-01 12:00:00,144.49,144.49,143.96,144.3,11446.0,141.9554,141.9554,141.4347,141.7688,11446.0
2022-12-01 12:30:00,144.38,144.47,144.12,144.2,11735.0,141.8474,141.9358,141.5919,141.6705,11735.0
2022-12-01 13:00:00,144.25,144.39,143.58,143.77,31636.0,141.7197,141.8572,141.0614,141.2481,31636.0
2022-12-01 13:30:00,143.77,144.21,143.69,143.96,24148.0,141.2481,141.6804,141.1695,141.4347,24148.0
2022-12-01 14:00:00,143.97,144.13,143.8,143.92,15761.0,141.4446,141.6018,141.2775,141.3954,15761.0
2022-12-01 14:30:00,143.97,144.2,143.91,144.06,17768.0,141.4446,141.6705,141.3856,141.533,17768.0
2022-12-01 15:00:00,144.06,144.14,143.58,143.71,27902.0,141.533,141.6116,141.0614,141.1891,27902.0
2022-12-01 15:30:00,143.69,144.13,143.69,143.96,148817.0,141.1695,141.6018,141.1695,141.4347,148817.0
2022-12-02 09:30:00,142.95,144.32,142.77,142.97,64279.0,140.4425,141.7884,140.2656,140.4621,64279.0
2022-12-02 10:00:00,143.0,143.94,143.0,143.67,18822.0,140.4916,141.4151,140.4916,141.1498,18822.0
2022-12-02 10:30:00,143.65,143.99,143.59,143.81,18077.0,141.1302,141.4642,141.0712,141.2874,18077.0
2022-12-02 11:00:00,143.8,144.8,143.67,144.66,23540.0,141.2775,142.26,141.1498,142.1225,23540.0
2022-12-02 11:30:00,144.76,145.35,144.68,145.17,15912.0,142.2207,142.8004,142.1421,142.6235,15912.0
2022-12-02 12:00:00,145.1,145.67,145.1,145.4,9650.0,142.5547,143.1147,142.5547,142.8495,9650.0
2022-12-02 12:30:00,145.41,145.42,144.73,144.74,9293.0,142.8593,142.8691,142.1912,142.2011,9293.0
2022-12-02 13:00:00,144.75,145.06,144.74,144.97,5142.0,142.2109,142.5154,142.2011,142.427,5142.0
2022-12-02 13:30:00,145.05,145.31,144.86,145.31,7247.0,142.5056,142.7611,142.3189,142.7611,7247.0
2022-12-02 14:00:00,145.33,145.59,145.22,145.46,24374.0,142.7807,143.0361,142.6726,142.9084,24374.0
2022-12-02 14:30:00,145.45,146.0,145.43,146.0,13612.0,142.8986,143.439,142.879,143.439,13612.0
2022-12-02 15:00:00,146.0,146.12,145.46,145.5,23111.0,143.439,143.5568,142.9084,142.9477,23111.0
2022-12-02 15:30:00,145.5,145.58,145.19,145.45,65094.0,142.9477,143.0263,142.6432,142.8986,65094.0
2022-12-05 09:30:00,145.35,145.35,144.06,144.12,33738.0,142.8004,142.8004,141.533,141.5919,33738.0
2022-12-05 10:00:00,143.89,143.89,142.62,142.64,46745.0,141.366,141.366,140.1182,140.1379,46745.0
2022-12-05 10:30:00,142.68,144.12,142.49,144.12,58985.0,140.1772,141.5919,139.9905,141.5919,58985.0
2022-12-05 11:00:00,144.17,144.22,143.76,144.21,29428.0,141.6411,141.6902,141.2382,141.6804,29428.0
2022-12-05 11:30:00,144.22,144.22,143.25,143.3,8583.0,141.6902,141.6902,140.7372,140.7863,8583.0
2022-12-05 12:00:00,143.2,143.93,143.19,143.74,18521.0,140.6881,141.4053,140.6782,141.2186,18521.0
2022-12-05 12:30:00,143.75,143.75,143.42,143.43,12753.0,141.2284,141.2284,140.9042,140.914,12753.0
2022-12-05 13:00:00,143.4,144.11,143.39,143.68,30509.0,140.8846,141.5821,140.8747,141.1596,30509.0
2022-12-05 13:30:00,143.72,143.86,143.31,143.31,16627.0,141.1989,141.3365,140.7961,140.7961,16627.0
2022-12-05 14:00:00,143.31,143.42,143.14,143.19,18718.0,140.7961,140.9042,140.6291,140.6782,18718.0
2022-12-05 14:30:00,143.19,143.52,143.08,143.49,15059.0,140.6782,141.0025,140.5702,140.973,15059.0
2022-12-05 15:00:00,143.56,143.56,143.3,143.36,14965.0,141.0418,141.0418,140.7863,140.8453,14965.0
2022-12-05 15:30:00,143.37,143.56,142.86,143.05,122903.0,140.8551,141.0418,140.354,140.5407,122903.0
2022-12-06 09:30:00,142.98,143.64,142.1,142.22,58259.0,140.4719,141.1204,139.6074,139.7253,58259.0
2022-12-06 10:00:00,142.24,142.39,141.4,141.44,30423.0,139.7449,139.8923,138.9196,138.9589,30423.0
2022-12-06 10:30:00,141.47,142.08,141.47,141.89,23848.0,138.9884,139.5877,138.9884,139.401,23848.0
2022-12-06 11:00:00,141.99,142.15,141.77,141.77,14504.0,139.4993,139.6565,139.2832,139.2832,14504.0
2022-12-06 11:30:00,141.78,142.11,141.73,141.84,36118.0,139.293,139.6172,139.2439,139.3519,36118.0
2022-12-06 12:00:00,141.85,141.9,140.96,141.01,17239.0,139.3617,139.4109,138.4874,138.5365,17239.0
2022-12-06 12:30:00,140.99,141.08,140.83,140.87,23323.0,138.5168,138.6053,138.3596,138.3989,23323.0
2022-12-06 13:00:00,140.87,140.94,140.3,140.33,26325.0,138.3989,138.4677,137.8389,137.8684,26325.0
2022-12-06 13:30:00,140.32,141.34,140.32,141.28,24036.0,137.8586,138.8607,137.8586,138.8017,24036.0
2022-12-06 14:00:00,141.28,141.3,140.74,140.78,23747.0,138.8017,138.8214,138.2712,138.3105,23747.0
2022-12-06 14:30:00,140.75,141.14,140.74,141.02,10659.0,138.281,138.6642,138.2712,138.5463,10659.0
2022-12-06 15:00:00,141.03,141.18,140.3,140.38,22597.0,138.5561,138.7035,137.8389,137.9175,22597.0
2022-12-06 15:30:00,140.35,141.07,140.33,140.9,84888.0,137.8881,138.5954,137.8684,138.4284,84888.0
2022-12-07 09:30:00,141.21,142.76,141.21,141.64,35265.0,138.733,140.2558,138.733,139.1554,35265.0
2022-12-07 10:00:00,141.74,142.31,141.6,141.91,21548.0,139.2537,139.8137,139.1161,139.4207,21548.0
2022-12-07 10:30:00,141.9,142.47,141.71,142.16,28311.0,139.4109,139.9709,139.2242,139.6663,28311.0
2022-12-07 11:00:00,142.19,142.2,141.3,141.3,16804.0,139.6958,139.7056,138.8214,138.8214,16804.0
2022-12-07 11:30:00,141.34,141.37,141.06,141.23,11612.0,138.8607,138.8902,138.5856,138.7526,11612.0
2022-12-07 12:00:00,141.37,141.45,141.22,141.37,5440.0,138.8902,138.9688,138.7428,138.8902,5440.0
2022-12-07 12:30:00,141.45,141.54,141.2,141.45,8668.0,138.9688,139.0572,138.7232,138.9688,8668.0
2022-12-07 13:00:00,141.43,141.72,141.39,141.52,6233.0,138.9491,139.234,138.9098,139.0375,6233.0
2022-12-07 13:30:00,141.51,141.57,140.76,140.81,15780.0,139.0277,139.0867,138.2909,138.34,15780.0
2022-12-07 14:00:00,140.8,140.82,140.48,140.75,23206.0,138.3302,138.3498,138.0158,138.281,23206.0
2022-12-07 14:30:00,140.68,140.95,140.28,140.37,29784.0,138.2123,138.4775,137.8193,137.9077,29784.0
2022-12-07 15:00:00,140.38,140.5,140.04,140.39,43100.0,137.9175,138.0354,137.5835,137.9274,43100.0
2022-12-07 15:30:00,140.42,140.65,140.3,140.35,77315.0,137.9568,138.1828,137.8389,137.8881,77315.0
2022-12-08 09:30:00,140.45,141.05,140.24,140.76,66933.0,137.9863,138.5758,137.78,138.2909,66933.0
2022-12-08 10:00:00,140.77,141.09,140.53,141.09,21263.0,138.3007,138.6151,138.0649,138.6151,21263.0
2022-12-08 10:30:00,141.1,141.29,140.89,141.1,17830.0,138.6249,138.8116,138.4186,138.6249,17830.0
2022-12-08 11:00:00,141.11,141.16,140.39,140.76,15221.0,138.6347,138.6839,137.9274,138.2909,15221.0
2022-12-08 11:30:00,140.77,141.36,140.77,141.22,12423.0,138.3007,138.8803,138.3007,138.7428,12423.0
2022-12-08 12:00:00,141.28,141.39,140.91,140.97,12667.0,138.8017,138.9098,138.4382,138.4972,12667.0
2022-12-08 12:30:00,140.85,141.19,140.84,141.15,6996.0,138.3793,138.7133,138.3695,138.674,6996.0
2022-12-08 13:00:00,141.15,141.23,140.76,140.89,11499.0,138.674,138.7526,138.2909,138.4186,11499.0
2022-12-08 13:30:00,140.9,141.06,140.87,140.92,11519.0,138.4284,138.5856,138.3989,138.4481,11519.0
2022-12-08 14:00:00,140.9,140.91,140.15,140.23,14557.0,138.4284,138.4382,137.6916,137.7702,14557.0
2022-12-08 14:30:00,140.22,140.52,140.18,140.27,16085.0,137.7603,138.0551,137.721,137.8095,16085.0
2022-12-08 15:00:00,140.27,140.72,140.18,140.59,27075.0,137.8095,138.2516,137.721,138.1239,27075.0
2022-12-08 15:30:00,140.61,140.71,140.31,140.49,77629.0,138.1435,138.2417,137.8488,138.0256,77629.0
2022-12-09 09:30:00,140.53,140.91,140.17,140.89,28305.0,138.0649,138.4382,137.7112,138.4186,28305.0
2022-12-09 10:00:00,141.08,141.11,140.54,140.78,14374.0,138.6053,138.6347,138.0747,138.3105,14374.0
2022-12-09 10:30:00,140.82,141.13,140.4,140.59,14540.0,138.3498,138.6544,137.9372,138.1239,14540.0
2022-12-09 11:00:00,140.55,140.57,139.91,140.1,12093.0,138.0846,138.1042,137.4558,137.6424,12093.0
2022-12-09 11:30:00,140.11,140.21,139.9,140.18,10756.0,137.6523,137.7505,137.446,137.721,10756.0
2022-12-09 12:00:00,140.12,140.2,139.69,139.73,18824.0,137.6621,137.7407,137.2396,137.2789,18824.0
2022-12-09 12:30:00,139.72,140.29,139.71,140.29,31751.0,137.2691,137.8291,137.2593,137.8291,31751.0
2022-12-09 13:00:00,140.33,140.33,139.95,140.01,7578.0,137.8684,137.8684,137.4951,137.554,7578.0
2022-12-09 13:30:00,140.0,140.08,139.88,139.93,11505.0,137.5442,137.6228,137.4263,137.4754,11505.0
2022-12-09 14:00:00,139.98,139.98,139.62,139.87,9722.0,137.5246,137.5246,137.1709,137.4165,9722.0
2022-12-09 14:30:00,139.82,140.08,139.8,140.07,25564.0,137.3674,137.6228,137.3477,137.613,25564.0
2022-12-09 15:00:00,140.08,140.61,140.05,140.54,38269.0,137.6228,138.1435,137.5933,138.0747,38269.0
2022-12-09 15:30:00,140.54,140.64,139.88,140.0,123008.0,138.0747,138.173,137.4263,137.5442,123008.0
2022-12-12 09:30:00,140.64,140.9,140.12,140.47,49393.0,138.173,138.4284,137.6621,138.006,49393.0
2022-12-12 10:00:00,140.41,140.63,140.2,140.32,24501.0,137.947,138.1632,137.7407,137.8586,24501.0
2022-12-12 10:30:00,140.35,140.52,140.14,140.14,16309.0,137.8881,138.0551,137.6817,137.6817,16309.0
2022-12-12 11:00:00,140.12,140.12,139.63,139.64,17692.0,137.6621,137.6621,137.1807,137.1905,17692.0
2022-12-12 11:30:00,139.61,139.63,139.4,139.56,18593.0,137.161,137.1807,136.9547,137.1119,18593.0
2022-12-12 12:00:00,139.55,139.8,139.36,139.77,16707.0,137.1021,137.3477,136.9154,137.3182,16707.0
2022-12-12 12:30:00,139.78,139.96,139.71,139.79,10353.0,137.3281,137.5049,137.2593,137.3379,10353.0
2022-12-12 13:00:00,139.81,139.86,139.56,139.56,13238.0,137.3575,137.4067,137.1119,137.1119,13238.0
2022-12-12 13:30:00,139.59,139.79,139.59,139.62,16977.0,137.1414,137.3379,137.1414,137.1709,16977.0
2022-12-12 14:00:00,139.61,139.67,139.07,139.21,13967.0,137.161,137.22,136.6305,136.7681,13967.0
2022-12-12 14:30:00,139.22,139.78,139.22,139.78,20473.0,136.7779,137.3281,136.7779,137.3281,20473.0
2022-12-12 15:00:00,139.78,140.08,139.74,140.06,36516.0,137.3281,137.6228,137.2888,137.6031,36516.0
2022-12-12 15:30:00,140.06,140.61,139.97,140.58,152157.0,137.6031,138.1435,137.5147,138.114,152157.0
2022-12-13 09:30:00,142.56,142.7,141.12,142.41,89523.0,140.0593,140.1968,138.6446,139.9119,89523.0
2022-12-13 10:00:00,142.58,143.01,141.97,142.09,45419.0,140.0789,140.5014,139.4796,139.5975,45419.0
2022-12-13 10:30:00,142.11,142.36,141.22,141.25,64812.0,139.6172,139.8628,138.7428,138.7723,64812.0
2022-12-13 11:00:00,141.35,142.26,141.28,141.69,99350.0,138.8705,139.7646,138.8017,139.2046,99350.0
2022-12-13 11:30:00,141.67,141.99,141.17,141.49,21196.0,139.1849,139.4993,138.6937,139.0081,21196.0
2022-12-13 12:00:00,141.52,141.58,140.6,140.97,23913.0,139.0375,139.0965,138.1337,138.4972,23913.0
2022-12-13 12:30:00,140.97,141.11,140.57,140.6,14718.0,138.4972,138.6347,138.1042,138.1337,14718.0
2022-12-13 13:00:00,140.59,141.31,140.59,141.13,18578.0,138.1239,138.8312,138.1239,138.6544,18578.0
2022-12-13 13:30:00,141.14,141.3,141.02,141.23,22997.0,138.6642,138.8214,138.5463,138.7526,22997.0
2022-12-13 14:00:00,141.28,141.36,141.04,141.36,24625.0,138.8017,138.8803,138.566,138.8803,24625.0
2022-12-13 14:30:00,141.39,141.82,141.28,141.43,21467.0,138.9098,139.3323,138.8017,138.9491,21467.0
2022-12-13 15:00:00,141.39,141.39,140.81,141.03,42890.0,138.9098,138.9098,138.34,138.5561,42890.0
2022-12-13 15:30:00,141.06,141.38,140.77,140.8,207398.0,138.5856,138.9,138.3007,138.3302,207398.0
2022-12-14 09:30:00,141.38,142.13,140.76,142.13,40181.0,138.9,139.6368,138.2909,139.6368,40181.0
2022-12-14 10:00:00,142.07,142.16,141.77,141.84,21504.0,139.5779,139.6663,139.2832,139.3519,21504.0
2022-12-14 10:30:00,141.79,142.3,141.7,142.16,28644.0,139.3028,139.8039,139.2144,139.6663,28644.0
2022-12-14 11:00:00,142.25,142.29,141.93,142.29,13558.0,139.7547,139.794,139.4403,139.794,13558.0
2022-12-14 11:30:00,142.29,142.35,141.8,141.83,10567.0,139.794,139.853,139.3126,139.3421,10567.0
2022-12-14 12:00:00,141.81,141.89,141.57,141.64,13664.0,139.3225,139.401,139.0867,139.1554,13664.0
2022-12-14 12:30:00,141.67,141.86,141.59,141.72,13973.0,139.1849,139.3716,139.1063,139.234,13973.0
2022-12-14 13:00:00,141.74,142.16,141.72,142.03,29763.0,139.2537,139.6663,139.234,139.5386,29763.0
2022-12-14 13:30:00,142.03,142.26,141.93,142.14,15946.0,139.5386,139.7646,139.4403,139.6467,15946.0
2022-12-14 14:00:00,142.01,142.01,140.38,141.03,36062.0,139.5189,139.5189,137.9175,138.5561,36062.0
2022-12-14 14:30:00,140.83,141.26,139.91,141.12,49908.0,138.3596,138.7821,137.4558,138.6446,49908.0
2022-12-14 15:00:00,141.2,142.04,140.57,140.57,86381.0,138.7232,139.5484,138.1042,138.1042,86381.0
2022-12-14 15:30:00,140.55,141.1,140.35,140.47,160124.0,138.0846,138.6249,137.8881,138.006,160124.0
2022-12-15 09:30:00,139.31,139.49,137.52,137.77,74248.0,136.8663,137.0431,135.1077,135.3533,74248.0
2022-12-15 10:00:00,137.73,137.79,137.24,137.47,24242.0,135.314,135.373,134.8326,135.0586,24242.0
2022-12-15 10:30:00,137.46,137.85,137.33,137.41,25797.0,135.0488,135.4319,134.921,134.9996,25797.0
2022-12-15 11:00:00,137.44,137.44,136.91,137.02,20932.0,135.0291,135.0291,134.5084,134.6165,20932.0
2022-12-15 11:30:00,137.06,137.06,135.79,136.28,51469.0,134.6558,134.6558,133.4081,133.8895,51469.0
2022-12-15 12:00:00,136.28,136.71,136.27,136.65,25607.0,133.8895,134.3119,133.8796,134.253,25607.0
2022-12-15 12:30:00,136.67,137.01,136.52,136.63,15970.0,134.2726,134.6067,134.1252,134.2333,15970.0
2022-12-15 13:00:00,136.62,136.91,136.4,136.87,63951.0,134.2235,134.5084,134.0074,134.4691,63951.0
2022-12-15 13:30:00,136.85,137.39,136.85,137.27,41426.0,134.4495,134.98,134.4495,134.8621,41426.0
2022-12-15 14:00:00,137.33,137.52,136.95,137.4,38039.0,134.921,135.1077,134.5477,134.9898,38039.0
2022-12-15 14:30:00,137.41,137.76,137.4,137.74,25925.0,134.9996,135.3435,134.9898,135.3238,25925.0
2022-12-15 15:00:00,137.8,137.96,137.42,137.72,31130.0,135.3828,135.54,135.0095,135.3042,31130.0
2022-12-15 15:30:00,137.72,137.81,137.21,137.34,162465.0,135.3042,135.3926,134.8031,134.9309,162465.0
2022-12-16 09:30:00,136.27,136.71,135.33,135.97,68819.0,133.8796,134.3119,132.9561,133.5849,68819.0
2022-12-16 10:00:00,135.95,135.98,135.11,135.42,40171.0,133.5652,133.5947,132.74,133.0445,40171.0
2022-12-16 10:30:00,135.41,135.76,135.37,135.73,20961.0,133.0347,133.3786,132.9954,133.3491,20961.0
2022-12-16 11:00:00,135.72,135.82,135.39,135.56,13754.0,133.3393,133.4375,133.0151,133.1821,13754.0
2022-12-16 11:30:00,135.56,135.79,135.22,135.37,16209.0,133.1821,133.4081,132.848,132.9954,16209.0
2022-12-16 12:00:00,135.37,135.52,135.22,135.38,15244.0,132.9954,133.1428,132.848,133.0052,15244.0
2022-12-16 12:30:00,135.4,135.4,134.73,134.76,12342.0,133.0249,133.0249,132.3666,132.3961,12342.0
2022-12-16 13:00:00,134.77,135.04,134.68,134.7,14511.0,132.4059,132.6712,132.3175,132.3372,14511.0
2022-12-16 13:30:00,134.73,134.82,134.44,134.59,16534.0,132.3666,132.4551,132.0817,132.2291,16534.0
2022-12-16 14:00:00,134.5,135.04,134.46,134.81,15837.0,132.1407,132.6712,132.1014,132.4452,15837.0
2022-12-16 14:30:00,134.75,135.06,134.57,135.01,34760.0,132.3863,132.6909,132.2095,132.6417,34760.0
2022-12-16 15:00:00,135.0,135.14,134.83,134.96,84588.0,132.6319,132.7695,132.4649,132.5926,84588.0
2022-12-16 15:30:00,134.96,135.13,134.42,134.49,229075.0,132.5926,132.7596,132.0621,132.1309,229075.0
2022-12-19 09:30:00,134.6,134.9,133.48,134.09,58020.0,132.2389,132.5337,131.1386,131.7379,58020.0
2022-12-19 10:00:00,134.04,134.93,133.83,134.93,29390.0,131.6887,132.5631,131.4824,132.5631,29390.0
2022-12-19 10:30:00,134.87,135.16,134.7,134.89,38110.0,132.5042,132.7891,132.3372,132.5238,38110.0
2022-12-19 11:00:00,134.87,135.32,134.61,135.25,46041.0,132.5042,132.9463,132.2487,132.8775,46041.0
2022-12-19 11:30:00,135.25,135.36,134.91,135.22,46120.0,132.8775,132.9856,132.5435,132.848,46120.0
2022-12-19 12:00:00,135.22,135.48,135.09,135.12,33267.0,132.848,133.1035,132.7203,132.7498,33267.0
2022-12-19 12:30:00,135.11,135.21,134.58,134.73,20324.0,132.74,132.8382,132.2193,132.3666,20324.0
2022-12-19 13:00:00,134.75,134.77,134.26,134.49,19138.0,132.3863,132.4059,131.9049,132.1309,19138.0
2022-12-19 13:30:00,134.55,134.85,134.43,134.43,47891.0,132.1898,132.4845,132.0719,132.0719,47891.0
2022-12-19 14:00:00,134.39,134.39,133.59,133.59,63115.0,132.0326,132.0326,131.2466,131.2466,63115.0
2022-12-19 14:30:00,133.59,133.62,132.99,133.12,19884.0,131.2466,131.2761,130.6572,130.7849,19884.0
2022-12-19 15:00:00,133.09,133.29,132.94,133.23,38607.0,130.7554,130.9519,130.608,130.893,38607.0
2022-12-19 15:30:00,133.23,133.65,133.22,133.34,157030.0,130.893,131.3056,130.8831,131.001,157030.0
2022-12-20 09:30:00,133.21,133.63,132.17,133.0,56517.0,130.8733,131.2859,129.8516,130.667,56517.0
2022-12-20 10:00:00,132.95,133.15,132.58,132.94,31125.0,130.6179,130.8144,130.2544,130.608,31125.0
2022-12-20 10:30:00,132.95,133.54,132.73,133.03,61843.0,130.6179,131.1975,130.4017,130.6965,61843.0
2022-12-20 11:00:00,133.0,133.34,132.97,133.0,25620.0,130.667,131.001,130.6375,130.667,25620.0
2022-12-20 11:30:00,133.04,133.61,133.0,133.61,14404.0,130.7063,131.2663,130.667,131.2663,14404.0
2022-12-20 12:00:00,133.63,133.82,133.13,133.22,19937.0,131.2859,131.4726,130.7947,130.8831,19937.0
2022-12-20 12:30:00,133.15,133.47,133.05,133.3,18936.0,130.8144,131.1287,130.7161,130.9617,18936.0
2022-12-20 13:00:00,133.35,133.38,132.98,133.12,20952.0,131.0109,131.0403,130.6473,130.7849,20952.0
2022-12-20 13:30:00,133.02,133.4,132.99,133.0,40879.0,130.6866,131.06,130.6572,130.667,40879.0
2022-12-20 14:00:00,133.0,133.26,132.98,133.07,31857.0,130.667,130.9224,130.6473,130.7358,31857.0
2022-12-20 14:30:00,133.08,133.1,132.9,132.95,33523.0,130.7456,130.7652,130.5687,130.6179,33523.0
2022-12-20 15:00:00,132.97,132.97,132.6,132.83,47024.0,130.6375,130.6375,130.274,130.5,47024.0
2022-12-20 15:30:00,132.84,133.05,132.54,132.64,164511.0,130.5098,130.7161,130.2151,130.3133,164511.0
2022-12-21 09:30:00,133.63,133.99,132.6,132.98,38646.0,131.2859,131.6396,130.274,130.6473,38646.0
2022-12-21 10:00:00,133.02,133.89,132.96,133.89,16403.0,130.6866,131.5414,130.6277,131.5414,16403.0
2022-12-21 10:30:00,133.94,134.61,133.94,134.57,15519.0,131.5905,132.2487,131.5905,132.2095,15519.0
2022-12-21 11:00:00,134.58,134.92,134.58,134.89,17532.0,132.2193,132.5533,132.2193,132.5238,17532.0
2022-12-21 11:30:00,134.89,135.02,134.61,134.66,20511.0,132.5238,132.6516,132.2487,132.2979,20511.0
2022-12-21 12:00:00,134.66,134.73,134.43,134.53,15682.0,132.2979,132.3666,132.0719,132.1702,15682.0
2022-12-21 12:30:00,134.53,134.66,134.43,134.66,9078.0,132.1702,132.2979,132.0719,132.2979,9078.0
2022-12-21 13:00:00,134.68,134.78,134.32,134.4,10118.0,132.3175,132.4158,131.9638,132.0424,10118.0
2022-12-21 13:30:00,134.42,134.71,134.38,134.5,13988.0,132.0621,132.347,132.0228,132.1407,13988.0
2022-12-21 14:00:00,134.49,134.75,134.29,134.29,13463.0,132.1309,132.3863,131.9344,131.9344,13463.0
2022-12-21 14:30:00,134.28,134.32,133.95,134.04,18202.0,131.9245,131.9638,131.6003,131.6887,18202.0
2022-12-21 15:00:00,134.03,134.11,133.75,133.8,29760.0,131.6789,131.7575,131.4038,131.453,29760.0
2022-12-21 15:30:00,133.8,134.08,133.73,133.97,95407.0,131.453,131.728,131.3842,131.62,95407.0
2022-12-22 09:30:00,133.35,133.86,132.64,133.67,52185.0,131.0109,131.5119,130.3133,131.3252,52185.0
2022-12-22 10:00:00,133.65,133.77,133.33,133.46,27392.0,131.3056,131.4235,130.9912,131.1189,27392.0
2022-12-22 10:30:00,133.43,133.81,133.23,133.25,24181.0,131.0894,131.4628,130.893,130.9126,24181.0
2022-12-22 11:00:00,133.29,133.36,132.95,133.04,17917.0,130.9519,131.0207,130.6179,130.7063,17917.0
2022-12-22 11:30:00,133.05,133.16,132.64,132.81,9859.0,130.7161,130.8242,130.3133,130.4803,9859.0
2022-12-22 12:00:00,132.79,132.83,132.23,132.29,9898.0,130.4607,130.5,129.9105,129.9694,9898.0
2022-12-22 12:30:00,132.32,132.32,131.89,132.07,7416.0,129.9989,129.9989,129.5765,129.7533,7416.0
2022-12-22 13:00:00,132.09,132.09,131.56,131.78,11847.0,129.773,129.773,129.2523,129.4684,11847.0
2022-12-22 13:30:00,131.76,131.76,131.44,131.5,14222.0,129.4487,129.4487,129.1344,129.1933,14222.0
2022-12-22 14:00:00,131.5,131.86,131.46,131.64,14390.0,129.1933,129.547,129.154,129.3308,14390.0
2022-12-22 14:30:00,131.63,131.77,131.44,131.74,25771.0,129.321,129.4586,129.1344,129.4291,25771.0
2022-12-22 15:00:00,131.76,132.02,131.63,132.0,60652.0,129.4487,129.7042,129.321,129.6845,60652.0
2022-12-22 15:30:00,131.99,132.21,131.71,132.17,92103.0,129.6747,129.8908,129.3996,129.8516,92103.0
2022-12-23 09:30:00,132.0,132.11,131.06,131.56,30581.0,129.6845,129.7926,128.761,129.2523,30581.0
2022-12-23 10:00:00,131.6,132.16,131.36,132.06,42366.0,129.2915,129.8417,129.0558,129.7435,42366.0
2022-12-23 10:30:00,132.12,132.75,132.12,132.58,32706.0,129.8024,130.4214,129.8024,130.2544,32706.0
2022-12-23 11:00:00,132.56,132.91,132.53,132.58,18077.0,130.2347,130.5786,130.2052,130.2544,18077.0
2022-12-23 11:30:00,132.57,132.81,132.57,132.7,6558.0,130.2445,130.4803,130.2445,130.3723,6558.0
2022-12-23 12:00:00,132.72,132.85,132.7,132.8,8138.0,130.3919,130.5196,130.3723,130.4705,8138.0
2022-12-23 12:30:00,132.8,132.94,132.59,132.66,6086.0,130.4705,130.608,130.2642,130.333,6086.0
2022-12-23 13:00:00,132.65,132.85,132.61,132.71,7484.0,130.3231,130.5196,130.2838,130.3821,7484.0
2022-12-23 13:30:00,132.75,132.82,132.39,132.52,9344.0,130.4214,130.4901,130.0677,130.1954,9344.0
2022-12-23 14:00:00,132.51,132.66,132.43,132.64,7288.0,130.1856,130.333,130.107,130.3133,7288.0
2022-12-23 14:30:00,132.66,132.9,132.62,132.87,10559.0,130.333,130.5687,130.2937,130.5393,10559.0
2022-12-23 15:00:00,132.91,133.06,132.88,132.93,8848.0,130.5786,130.7259,130.5491,130.5982,8848.0
2022-12-23 15:30:00,132.92,133.47,132.74,133.37,92349.0,130.5884,131.1287,130.4116,131.0305,92349.0
2022-12-27 09:30:00,133.74,134.16,133.02,133.61,15164.0,131.394,131.8066,130.6866,131.2663,15164.0
2022-12-27 10:00:00,133.52,134.27,133.22,134.02,10498.0,131.1779,131.9147,130.8831,131.6691,10498.0
2022-12-27 10:30:00,133.98,134.33,133.96,134.17,13387.0,131.6298,131.9737,131.6102,131.8165,13387.0
2022-12-27 11:00:00,134.19,134.27,134.01,134.23,10637.0,131.8361,131.9147,131.6593,131.8754,10637.0
2022-12-27 11:30:00,134.24,134.32,134.01,134.29,10332.0,131.8852,131.9638,131.6593,131.9344,10332.0
2022-12-27 12:00:00,134.28,134.63,134.26,134.38,16296.0,131.9245,132.2684,131.9049,132.0228,16296.0
2022-12-27 12:30:00,134.33,134.4,134.27,134.32,11155.0,131.9737,132.0424,131.9147,131.9638,11155.0
2022-12-27 13:00:00,134.35,134.48,134.14,134.16,9889.0,131.9933,132.121,131.787,131.8066,9889.0
2022-12-27 13:30:00,134.16,134.16,133.96,134.03,14349.0,131.8066,131.8066,131.6102,131.6789,14349.0
2022-12-27 14:00:00,133.97,134.22,133.65,133.65,8753.0,131.62,131.8656,131.3056,131.3056,8753.0
2022-12-27 14:30:00,133.65,133.81,133.48,133.72,12287.0,131.3056,131.4628,131.1386,131.3744,12287.0
2022-12-27 15:00:00,133.75,134.05,133.72,133.98,13298.0,131.4038,131.6986,131.3744,131.6298,13298.0
2022-12-27 15:30:00,134.0,134.12,133.79,133.89,50282.0,131.6494,131.7673,131.4431,131.5414,50282.0
2022-12-28 09:30:00,134.31,134.59,133.57,133.95,32949.0,131.954,132.2291,131.227,131.6003,32949.0
2022-12-28 10:00:00,134.03,134.27,133.7,133.72,18873.0,131.6789,131.9147,131.3547,131.3744,18873.0
2022-12-28 10:30:00,133.75,133.98,133.64,133.65,15620.0,131.4038,131.6298,131.2958,131.3056,15620.0
2022-12-28 11:00:00,133.59,133.77,133.43,133.63,15510.0,131.2466,131.4235,131.0894,131.2859,15510.0
2022-12-28 11:30:00,133.63,133.69,133.4,133.53,10460.0,131.2859,131.3449,131.06,131.1877,10460.0
2022-12-28 12:00:00,133.55,133.56,133.18,133.22,11820.0,131.2073,131.2172,130.8438,130.8831,11820.0
2022-12-28 12:30:00,133.23,133.61,133.19,133.61,11477.0,130.893,131.2663,130.8537,131.2663,11477.0
2022-12-28 13:00:00,133.55,133.74,133.46,133.48,7695.0,131.2073,131.394,131.1189,131.1386,7695.0
2022-12-28 13:30:00,133.39,133.5,133.18,133.19,8274.0,131.0501,131.1582,130.8438,130.8537,8274.0
2022-12-28 14:00:00,133.15,133.28,132.93,133.14,13659.0,130.8144,130.9421,130.5982,130.8045,13659.0
2022-12-28 14:30:00,133.14,133.43,133.14,133.3,17845.0,130.8045,131.0894,130.8045,130.9617,17845.0
2022-12-28 15:00:00,133.28,133.29,132.74,132.85,16903.0,130.9421,130.9519,130.4116,130.5196,16903.0
2022-12-28 15:30:00,132.84,133.0,132.44,132.44,56779.0,130.5098,130.667,130.1168,130.1168,56779.0
2022-12-29 09:30:00,133.28,133.63,132.85,133.57,16721.0,130.9421,131.2859,130.5196,131.227,16721.0
2022-12-29 10:00:00,133.63,133.8,133.5,133.68,9692.0,131.2859,131.453,131.1582,131.3351,9692.0
2022-12-29 10:30:00,133.75,133.93,133.57,133.64,11296.0,131.4038,131.5807,131.227,131.2958,11296.0
2022-12-29 11:00:00,133.57,133.58,133.21,133.26,8593.0,131.227,131.2368,130.8733,130.9224,8593.0
2022-12-29 11:30:00,133.28,133.74,133.2,133.62,12833.0,130.9421,131.394,130.8635,131.2761,12833.0
2022-12-29 12:00:00,133.66,133.66,133.49,133.64,4458.0,131.3154,131.3154,131.1484,131.2958,4458.0
2022-12-29 12:30:00,133.67,133.75,133.48,133.54,7623.0,131.3252,131.4038,131.1386,131.1975,7623.0
2022-12-29 13:00:00,133.57,133.58,133.26,133.3,7196.0,131.227,131.2368,130.9224,130.9617,7196.0
2022-12-29 13:30:00,133.34,133.67,133.24,133.67,10773.0,131.001,131.3252,130.9028,131.3252,10773.0
2022-12-29 14:00:00,133.71,133.81,133.37,133.37,6127.0,131.3645,131.4628,131.0305,131.0305,6127.0
2022-12-29 14:30:00,133.34,133.62,133.33,133.4,11517.0,131.001,131.2761,130.9912,131.06,11517.0
2022-12-29 15:00:00,133.38,133.51,133.34,133.34,8165.0,131.0403,131.168,131.001,131.001,8165.0
2022-12-29 15:30:00,133.3,133.74,133.24,133.54,42316.0,130.9617,131.394,130.9028,131.1975,42316.0
2022-12-30 09:30:00,133.09,133.16,131.93,132.24,14247.0,130.7554,130.8242,129.6158,129.9203,14247.0
2022-12-30 10:00:00,132.27,132.52,132.04,132.22,17468.0,129.9498,130.1954,129.7238,129.9007,17468.0
2022-12-30 10:30:00,132.21,132.21,131.95,132.06,10435.0,129.8908,129.8908,129.6354,129.7435,10435.0
2022-12-30 11:00:00,132.08,132.2,131.67,131.92,17809.0,129.7631,129.881,129.3603,129.6059,17809.0
2022-12-30 11:30:00,131.87,132.33,131.85,132.28,16422.0,129.5568,130.0087,129.5372,129.9596,16422.0
2022-12-30 12:00:00,132.3,132.59,132.27,132.57,16805.0,129.9793,130.2642,129.9498,130.2445,16805.0
2022-12-30 12:30:00,132.47,132.58,132.4,132.52,24625.0,130.1463,130.2544,130.0775,130.1954,24625.0
2022-12-30 13:00:00,132.51,132.54,131.81,132.05,20395.0,130.1856,130.2151,129.4979,129.7337,20395.0
2022-12-30 13:30:00,132.04,132.31,132.01,132.1,24577.0,129.7238,129.9891,129.6944,129.7828,24577.0
2022-12-30 14:00:00,132.08,132.08,131.39,131.43,11888.0,129.7631,129.7631,129.0852,129.1245,11888.0
2022-12-30 14:30:00,131.45,131.9,131.41,131.82,21574.0,129.1442,129.5863,129.1049,129.5077,21574.0
2022-12-30 15:00:00,131.85,132.21,131.83,132.02,21866.0,129.5372,129.8908,129.5175,129.7042,21866.0
2022-12-30 15:30:00,132.02,132.79,132.01,132.56,70651.0,129.7042,130.4607,129.6944,130.2347,70651.0
2023-01-03 09:30:00,132.51,133.59,132.2,132.56,39414.0,130.1856,131.2466,129.881,130.2347,39414.0
2023-01-03 10:00:00,132.55,132.89,131.97,132.22,28993.0,130.2249,130.5589,129.6551,129.9007,28993.0
2023-01-03 10:30:00,132.27,132.66,131.93,132.51,19119.0,129.9498,130.333,129.6158,130.1856,19119.0
2023-01-03 11:00:00,132.51,132.54,131.4,131.56,14440.0,130.1856,130.2151,129.0951,129.2523,14440.0
2023-01-03 11:30:00,131.56,131.59,131.06,131.2,10507.0,129.2523,129.2817,128.761,128.8986,10507.0
2023-01-03 12:00:00,131.19,131.35,130.9,130.93,14344.0,128.8887,129.0459,128.6038,128.6333,14344.0
2023-01-03 12:30:00,130.97,131.32,130.59,130.79,8688.0,128.6726,129.0165,128.2993,128.4958,8688.0
2023-01-03 13:00:00,130.74,131.04,130.69,131.04,9209.0,128.4466,128.7414,128.3975,128.7414,9209.0
2023-01-03 13:30:00,131.02,131.32,131.02,131.31,10836.0,128.7217,129.0165,128.7217,129.0066,10836.0
2023-01-03 14:00:00,131.31,131.37,130.58,130.62,13445.0,129.0066,129.0656,128.2894,128.3287,13445.0
2023-01-03 14:30:00,130.64,131.24,130.45,130.97,14895.0,128.3484,128.9379,128.1617,128.6726,14895.0
2023-01-03 15:00:00,131.0,131.23,130.81,130.94,19348.0,128.7021,128.928,128.5154,128.6431,19348.0
2023-01-03 15:30:00,130.94,131.77,130.94,131.7,74166.0,128.6431,129.4586,128.6431,129.3898,74166.0
2023-01-04 09:30:00,132.87,133.01,131.59,132.29,48685.0,130.5393,130.6768,129.2817,129.9694,48685.0
2023-01-04 10:00:00,132.18,132.62,131.49,132.09,34448.0,129.8614,130.2937,129.1835,129.773,34448.0
2023-01-04 10:30:00,132.1,132.59,132.0,132.59,13589.0,129.7828,130.2642,129.6845,130.2642,13589.0
2023-01-04 11:00:00,132.59,132.62,132.4,132.57,10188.0,130.2642,130.2937,130.0775,130.2445,10188.0
2023-01-04 11:30:00,132.59,133.36,132.58,133.33,11509.0,130.2642,131.0207,130.2544,130.9912,11509.0
2023-01-04 12:00:00,133.34,133.4,133.08,133.08,9409.0,131.001,131.06,130.7456,130.7456,9409.0
2023-01-04 12:30:00,133.07,133.34,132.95,132.95,6555.0,130.7358,131.001,130.6179,130.6179,6555.0
2023-01-04 13:00:00,132.95,133.11,132.74,132.98,22702.0,130.6179,130.7751,130.4116,130.6473,22702.0
2023-01-04 13:30:00,133.0,133.21,132.9,133.05,11490.0,130.667,130.8733,130.5687,130.7161,11490.0
2023-01-04 14:00:00,133.0,133.25,132.22,132.24,26019.0,130.667,130.9126,129.9007,129.9203,26019.0
2023-01-04 14:30:00,132.24,132.57,132.21,132.5,20460.0,129.9203,130.2445,129.8908,130.1758,20460.0
2023-01-04 15:00:00,132.54,132.8,132.4,132.4,19071.0,130.2151,130.4705,130.0775,130.0775,19071.0
2023-01-04 15:30:00,132.37,132.57,131.94,132.46,82633.0,130.048,130.2445,129.6256,130.1365,82633.0
2023-01-05 09:30:00,131.59,131.67,130.13,130.6,38075.0,129.2817,129.3603,127.8473,128.3091,38075.0
2023-01-05 10:00:00,130.74,131.36,130.17,130.4,27785.0,128.4466,129.0558,127.8866,128.1126,27785.0
2023-01-05 10:30:00,130.48,130.54,129.69,129.81,45194.0,128.1912,128.2501,127.4151,127.5329,45194.0
2023-01-05 11:00:00,129.78,130.11,129.75,130.1,18476.0,127.5035,127.8277,127.474,127.8179,18476.0
2023-01-05 11:30:00,130.1,130.2,129.83,129.99,29284.0,127.8179,127.9161,127.5526,127.7098,29284.0
2023-01-05 12:00:00,130.0,130.13,129.73,129.84,19590.0,127.7196,127.8473,127.4544,127.5624,19590.0
2023-01-05 12:30:00,129.83,130.0,129.3,129.38,23924.0,127.5526,127.7196,127.0319,127.1105,23924.0
2023-01-05 13:00:00,129.38,129.62,129.03,129.41,27587.0,127.1105,127.3463,126.7666,127.14,27587.0
2023-01-05 13:30:00,129.44,129.51,128.94,129.09,54943.0,127.1694,127.2382,126.6782,126.8256,54943.0
2023-01-05 14:00:00,129.16,129.16,128.43,128.48,26833.0,126.8944,126.8944,126.1772,126.2263,26833.0
2023-01-05 14:30:00,128.53,129.13,128.52,128.99,19852.0,126.2754,126.8649,126.2656,126.7273,19852.0
2023-01-05 15:00:00,128.94,128.94,128.48,128.68,24823.0,126.6782,126.6782,126.2263,126.4228,24823.0
2023-01-05 15:30:00,128.66,128.66,128.06,128.6,134225.0,126.4031,126.4031,125.8136,126.3442,134225.0
2023-01-06 09:30:00,129.03,130.16,128.44,129.86,43625.0,126.7666,127.8768,126.187,127.5821,43625.0
2023-01-06 10:00:00,129.93,130.53,129.72,130.2,101281.0,127.6508,128.2403,127.4445,127.9161,101281.0
2023-01-06 10:30:00,130.2,131.03,130.2,130.76,90832.0,127.9161,128.7315,127.9161,128.4663,90832.0
2023-01-06 11:00:00,130.79,130.97,130.56,130.56,34496.0,128.4958,128.6726,128.2698,128.2698,34496.0
2023-01-06 11:30:00,130.59,130.7,130.47,130.54,16639.0,128.2993,128.4073,128.1814,128.2501,16639.0
2023-01-06 12:00:00,130.58,130.61,130.13,130.35,18651.0,128.2894,128.3189,127.8473,128.0635,18651.0
2023-01-06 12:30:00,130.38,130.44,130.15,130.26,23659.0,128.0929,128.1519,127.867,127.9751,23659.0
2023-01-06 13:00:00,130.29,130.69,130.14,130.47,45378.0,128.0045,128.3975,127.8572,128.1814,45378.0
2023-01-06 13:30:00,130.48,131.0,130.42,130.97,81376.0,128.1912,128.7021,128.1322,128.6726,81376.0
2023-01-06 14:00:00,131.0,131.75,130.92,131.7,91817.0,128.7021,129.4389,128.6235,129.3898,91817.0
2023-01-06 14:30:00,131.74,132.34,131.73,132.3,19985.0,129.4291,130.0186,129.4193,129.9793,19985.0
2023-01-06 15:00:00,132.29,132.8,132.27,132.64,45116.0,129.9694,130.4705,129.9498,130.3133,45116.0
2023-01-06 15:30:00,132.65,132.97,132.65,132.81,173615.0,130.3231,130.6375,130.3231,130.4803,173615.0
2023-01-09 09:30:00,133.69,133.76,132.7,133.4,71098.0,131.3449,131.4137,130.3723,131.06,71098.0
2023-01-09 10:00:00,133.44,133.95,133.27,133.4,27825.0,131.0993,131.6003,130.9323,131.06,27825.0
2023-01-09 10:30:00,133.4,134.13,133.4,133.97,15606.0,131.06,131.7772,131.06,131.62,15606.0
2023-01-09 11:00:00,133.96,134.25,133.56,133.84,37349.0,131.6102,131.8951,131.2172,131.4923,37349.0
2023-01-09 11:30:00,133.79,133.82,133.26,133.69,87054.0,131.4431,131.4726,130.9224,131.3449,87054.0
2023-01-09 12:00:00,133.73,133.85,133.54,133.7,11436.0,131.3842,131.5021,131.1975,131.3547,11436.0
2023-01-09 12:30:00,133.67,133.72,133.42,133.53,73599.0,131.3252,131.3744,131.0796,131.1877,73599.0
2023-01-09 13:00:00,133.51,133.62,133.37,133.55,79524.0,131.168,131.2761,131.0305,131.2073,79524.0
2023-01-09 13:30:00,133.56,133.57,132.88,133.0,40678.0,131.2172,131.227,130.5491,130.667,40678.0
2023-01-09 14:00:00,132.98,133.18,132.86,132.99,19564.0,130.6473,130.8438,130.5294,130.6572,19564.0
2023-01-09 14:30:00,132.99,133.08,132.45,132.45,56527.0,130.6572,130.7456,130.1266,130.1266,56527.0
2023-01-09 15:00:00,132.47,132.51,132.15,132.2,55428.0,130.1463,130.1856,129.8319,129.881,55428.0
2023-01-09 15:30:00,132.22,132.55,132.19,132.21,155486.0,129.9007,130.2249,129.8712,129.8908,155486.0
2023-01-10 09:30:00,131.8,131.97,130.16,130.9,90503.0,129.488,129.6551,127.8768,128.6038,90503.0
2023-01-10 10:00:00,131.09,131.25,129.76,129.82,33985.0,128.7905,128.9477,127.4838,127.5428,33985.0
2023-01-10 10:30:00,129.87,130.14,129.66,130.08,27377.0,127.5919,127.8572,127.3856,127.7982,27377.0
2023-01-10 11:00:00,130.1,130.61,129.56,129.59,54039.0,127.8179,128.3189,127.2873,127.3168,54039.0
2023-01-10 11:30:00,129.62,129.8,129.3,129.63,32429.0,127.3463,127.5231,127.0319,127.3561,32429.0
2023-01-10 12:00:00,129.62,129.64,128.99,129.1,42365.0,127.3463,127.3659,126.7273,126.8354,42365.0
2023-01-10 12:30:00,129.1,130.01,129.08,129.94,36770.0,126.8354,127.7294,126.8158,127.6607,36770.0
2023-01-10 13:00:00,129.92,130.35,129.89,130.33,14089.0,127.641,128.0635,127.6115,128.0438,14089.0
2023-01-10 13:30:00,130.31,130.98,130.3,130.96,16515.0,128.0242,128.6824,128.0144,128.6628,16515.0
2023-01-10 14:00:00,130.99,131.14,130.59,130.72,13118.0,128.6922,128.8396,128.2993,128.427,13118.0
2023-01-10 14:30:00,130.75,130.83,130.58,130.77,13912.0,128.4565,128.5351,128.2894,128.4761,13912.0
2023-01-10 15:00:00,130.79,130.95,130.55,130.64,23950.0,128.4958,128.653,128.26,128.3484,23950.0
2023-01-10 15:30:00,130.62,131.26,130.49,131.25,101732.0,128.3287,128.9575,128.201,128.9477,101732.0
2023-01-11 09:30:00,132.11,133.12,131.44,131.91,47371.0,129.7926,130.7849,129.1344,129.5961,47371.0
2023-01-11 10:00:00,131.75,131.77,131.29,131.66,30235.0,129.4389,129.4586,128.987,129.3505,30235.0
2023-01-11 10:30:00,131.61,131.61,131.07,131.18,25793.0,129.3014,129.3014,128.7708,128.8789,25793.0
2023-01-11 11:00:00,131.19,131.33,130.91,131.03,19200.0,128.8887,129.0263,128.6137,128.7315,19200.0
2023-01-11 11:30:00,131.06,131.14,130.58,130.64,28862.0,128.761,128.8396,128.2894,128.3484,28862.0
2023-01-11 12:00:00,130.65,130.74,130.55,130.55,24897.0,128.3582,128.4466,128.26,128.26,24897.0
2023-01-11 12:30:00,130.57,131.01,130.44,130.89,22210.0,128.2796,128.7119,128.1519,128.594,22210.0
2023-01-11 13:00:00,130.88,131.26,130.87,131.19,68458.0,128.5842,128.9575,128.5744,128.8887,68458.0
2023-01-11 13:30:00,131.19,131.23,130.84,130.89,19600.0,128.8887,128.928,128.5449,128.594,19600.0
2023-01-11 14:00:00,130.92,131.22,130.59,131.16,16551.0,128.6235,128.9182,128.2993,128.8593,16551.0
2023-01-11 14:30:00,131.17,131.55,131.15,131.47,37919.0,128.8691,129.2424,128.8494,129.1638,37919.0
2023-01-11 15:00:00,131.47,131.69,131.32,131.62,42473.0,129.1638,129.38,129.0165,129.3112,42473.0
2023-01-11 15:30:00,131.63,132.24,131.6,132.24,151700.0,129.321,129.9203,129.2915,129.9203,151700.0
2023-01-12 09:30:00,132.36,132.47,129.53,130.03,51069.0,130.0382,130.1463,127.2579,127.7491,51069.0
2023-01-12 10:00:00,130.15,131.13,129.8,130.77,26049.0,127.867,128.8298,127.5231,128.4761,26049.0
2023-01-12 10:30:00,130.82,131.02,130.5,130.62,29008.0,128.5252,128.7217,128.2108,128.3287,29008.0
2023-01-12 11:00:00,130.49,130.49,129.95,130.16,40890.0,128.201,128.201,127.6705,127.8768,40890.0
2023-01-12 11:30:00,130.17,130.49,129.78,130.42,82857.0,127.8866,128.201,127.5035,128.1322,82857.0
2023-01-12 12:00:00,130.41,130.66,130.34,130.37,58606.0,128.1224,128.368,128.0537,128.0831,58606.0
2023-01-12 12:30:00,130.38,130.38,129.69,129.76,46632.0,128.0929,128.0929,127.4151,127.4838,46632.0
2023-01-12 13:00:00,129.77,129.81,128.64,128.64,91965.0,127.4936,127.5329,126.3835,126.3835,91965.0
2023-01-12 13:30:00,128.62,129.21,128.46,129.01,135414.0,126.3638,126.9435,126.2066,126.747,135414.0
2023-01-12 14:00:00,129.03,129.17,128.37,128.4,75332.0,126.7666,126.9042,126.1182,126.1477,75332.0
2023-01-12 14:30:00,128.36,128.51,127.57,128.04,127332.0,126.1084,126.2558,125.3322,125.794,127332.0
2023-01-12 15:00:00,128.06,128.13,127.34,127.76,81347.0,125.8136,125.8824,125.1063,125.5189,81347.0
2023-01-12 15:30:00,127.81,128.19,127.59,127.97,223337.0,125.568,125.9414,125.3519,125.7252,223337.0
2023-01-13 09:30:00,128.02,128.14,127.06,127.76,178412.0,125.7743,125.8922,124.8312,125.5189,178412.0
2023-01-13 10:00:00,127.76,129.06,127.62,129.06,127490.0,125.5189,126.7961,125.3814,126.7961,127490.0
2023-01-13 10:30:00,129.05,129.39,128.8,129.2,173244.0,126.7863,127.1203,126.5407,126.9336,173244.0
2023-01-13 11:00:00,129.2,129.27,128.97,129.1,95147.0,126.9336,127.0024,126.7077,126.8354,95147.0
2023-01-13 11:30:00,129.08,129.09,128.71,128.84,50670.0,126.8158,126.8256,126.4522,126.58,50670.0
2023-01-13 12:00:00,128.87,128.94,128.71,128.75,53185.0,126.6094,126.6782,126.4522,126.4915,53185.0
2023-01-13 12:30:00,128.77,128.79,128.28,128.57,67568.0,126.5112,126.5308,126.0298,126.3147,67568.0
2023-01-13 13:00:00,128.6,128.62,128.14,128.24,43334.0,126.3442,126.3638,125.8922,125.9905,43334.0
2023-01-13 13:30:00,128.25,128.65,128.2,128.64,59631.0,126.0003,126.3933,125.9512,126.3835,59631.0
2023-01-13 14:00:00,128.66,128.86,128.6,128.75,87195.0,126.4031,126.5996,126.3442,126.4915,87195.0
2023-01-13 14:30:00,128.77,129.65,128.67,129.62,71398.0,126.5112,127.3758,126.4129,127.3463,71398.0
2023-01-13 15:00:00,129.64,130.11,129.62,129.8,113876.0,127.3659,127.8277,127.3463,127.5231,113876.0
2023-01-13 15:30:00,129.81,130.74,129.79,130.59,171740.0,127.5329,128.4466,127.5133,128.2993,171740.0
2023-01-17 09:30:00,131.41,132.33,131.41,132.04,67670.0,129.1049,130.0087,129.1049,129.7238,67670.0
2023-01-17 10:00:00,132.15,133.05,132.05,132.7,75927.0,129.8319,130.7161,129.7337,130.3723,75927.0
2023-01-17 10:30:00,132.75,132.86,132.27,132.41,44975.0,130.4214,130.5294,129.9498,130.0873,44975.0
2023-01-17 11:00:00,132.4,132.45,131.99,132.37,76354.0,130.0775,130.1266,129.6747,130.048,76354.0
2023-01-17 11:30:00,132.35,132.71,132.35,132.45,18748.0,130.0284,130.3821,130.0284,130.1266,18748.0
2023-01-17 12:00:00,132.47,132.47,132.15,132.21,23544.0,130.1463,130.1463,129.8319,129.8908,23544.0
2023-01-17 12:30:00,132.21,132.55,132.21,132.48,43526.0,129.8908,130.2249,129.8908,130.1561,43526.0
2023-01-17 13:00:00,132.53,132.89,132.49,132.81,30133.0,130.2052,130.5589,130.1659,130.4803,30133.0
2023-01-17 13:30:00,132.79,132.79,132.39,132.56,36788.0,130.4607,130.4607,130.0677,130.2347,36788.0
2023-01-17 14:00:00,132.56,132.67,132.28,132.45,71279.0,130.2347,130.3428,129.9596,130.1266,71279.0
2023-01-17 14:30:00,132.45,132.47,131.95,132.01,34162.0,130.1266,130.1463,129.6354,129.6944,34162.0
2023-01-17 15:00:00,132.01,132.09,131.72,131.8,38075.0,129.6944,129.773,129.4094,129.488,38075.0
2023-01-17 15:30:00,131.82,132.21,131.57,131.71,175430.0,129.5077,129.8908,129.2621,129.3996,175430.0
2023-01-18 09:30:00,131.71,132.53,131.48,131.54,29841.0,129.3996,130.2052,129.1737,129.2326,29841.0
2023-01-18 10:00:00,131.57,131.6,130.61,130.78,20452.0,129.2621,129.2915,128.3189,128.4859,20452.0
2023-01-18 10:30:00,130.78,130.78,129.81,129.9,30895.0,128.4859,128.4859,127.5329,127.6214,30895.0
2023-01-18 11:00:00,129.92,129.96,129.19,129.67,20051.0,127.641,127.6803,126.9238,127.3954,20051.0
2023-01-18 11:30:00,129.66,129.67,129.05,129.23,17727.0,127.3856,127.3954,126.7863,126.9631,17727.0
2023-01-18 12:00:00,129.25,129.26,128.97,129.01,20419.0,126.9828,126.9926,126.7077,126.747,20419.0
2023-01-18 12:30:00,128.98,129.1,128.65,128.7,12080.0,126.7175,126.8354,126.3933,126.4424,12080.0
2023-01-18 13:00:00,128.71,128.84,128.51,128.68,15588.0,126.4522,126.58,126.2558,126.4228,15588.0
2023-01-18 13:30:00,128.71,129.43,128.71,129.4,23126.0,126.4522,127.1596,126.4522,127.1301,23126.0
2023-01-18 14:00:00,129.41,129.67,129.38,129.4,35653.0,127.14,127.3954,127.1105,127.1301,35653.0
2023-01-18 14:30:00,129.4,129.51,128.87,129.03,46248.0,127.1301,127.2382,126.6094,126.7666,46248.0
2023-01-18 15:00:00,129.03,129.13,128.66,129.13,61839.0,126.7666,126.8649,126.4031,126.8649,61839.0
2023-01-18 15:30:00,129.09,129.32,128.21,128.22,249373.0,126.8256,127.0515,125.961,125.9708,249373.0
2023-01-19 09:30:00,128.19,129.02,127.99,128.46,41841.0,125.9414,126.7568,125.7449,126.2066,41841.0
2023-01-19 10:00:00,128.44,128.48,127.79,127.81,24243.0,126.187,126.2263,125.5484,125.568,24243.0
2023-01-19 10:30:00,127.89,128.0,127.63,127.98,50529.0,125.6466,125.7547,125.3912,125.735,50529.0
2023-01-19 11:00:00,127.98,128.28,127.53,127.61,31692.0,125.735,126.0298,125.2929,125.3715,31692.0
2023-01-19 11:30:00,127.64,127.84,127.53,127.69,28395.0,125.401,125.5975,125.2929,125.4501,28395.0
2023-01-19 12:00:00,127.72,127.96,127.68,127.77,24117.0,125.4796,125.7154,125.4403,125.5287,24117.0
2023-01-19 12:30:00,127.73,127.79,127.51,127.61,15802.0,125.4894,125.5484,125.2733,125.3715,15802.0
2023-01-19 13:00:00,127.62,127.82,127.55,127.65,27886.0,125.3814,125.5779,125.3126,125.4108,27886.0
2023-01-19 13:30:00,127.67,128.0,127.58,127.73,24578.0,125.4305,125.7547,125.3421,125.4894,24578.0
2023-01-19 14:00:00,127.69,128.14,127.62,127.99,42319.0,125.4501,125.8922,125.3814,125.7449,42319.0
2023-01-19 14:30:00,128.0,128.21,127.71,127.88,56457.0,125.7547,125.961,125.4698,125.6368,56457.0
2023-01-19 15:00:00,127.86,128.03,127.74,127.93,44194.0,125.6172,125.7842,125.4993,125.6859,44194.0
2023-01-19 15:30:00,127.92,128.03,127.34,127.34,122855.0,125.6761,125.7842,125.1063,125.1063,122855.0
2023-01-20 09:30:00,127.05,127.3,125.83,126.53,72524.0,124.8214,125.067,123.6228,124.3105,72524.0
2023-01-20 10:00:00,126.38,127.47,126.26,127.43,42589.0,124.1631,125.234,124.0452,125.1947,42589.0
2023-01-20 10:30:00,127.49,127.95,127.31,127.91,18767.0,125.2536,125.7056,125.0768,125.6663,18767.0
2023-01-20 11:00:00,127.88,128.21,127.82,128.18,16614.0,125.6368,125.961,125.5779,125.9315,16614.0
2023-01-20 11:30:00,128.19,128.47,128.19,128.4,28802.0,125.9414,126.2165,125.9414,126.1477,28802.0
2023-01-20 12:00:00,128.41,128.68,128.38,128.66,28334.0,126.1575,126.4228,126.128,126.4031,28334.0
2023-01-20 12:30:00,128.66,128.68,128.3,128.35,61741.0,126.4031,126.4228,126.0494,126.0986,61741.0
2023-01-20 13:00:00,128.35,128.52,128.25,128.41,39970.0,126.0986,126.2656,126.0003,126.1575,39970.0
2023-01-20 13:30:00,128.39,128.9,128.39,128.81,26076.0,126.1379,126.6389,126.1379,126.5505,26076.0
2023-01-20 14:00:00,128.84,128.88,128.67,128.7,28338.0,126.58,126.6193,126.4129,126.4424,28338.0
2023-01-20 14:30:00,128.7,128.78,128.5,128.69,41256.0,126.4424,126.521,126.2459,126.4326,41256.0
2023-01-20 15:00:00,128.68,129.08,128.66,128.75,51106.0,126.4228,126.8158,126.4031,126.4915,51106.0
2023-01-20 15:30:00,128.77,128.83,128.39,128.62,228220.0,126.5112,126.5701,126.1379,126.3638,228220.0
2023-01-23 09:30:00,128.62,128.97,128.21,128.6,40386.0,126.3638,126.7077,125.961,126.3442,40386.0
2023-01-23 10:00:00,128.58,128.96,128.44,128.86,20573.0,126.3245,126.6979,126.187,126.5996,20573.0
2023-01-23 10:30:00,128.78,129.13,128.74,128.81,20546.0,126.521,126.8649,126.4817,126.5505,20546.0
2023-01-23 11:00:00,128.76,128.92,128.62,128.75,28260.0,126.5014,126.6586,126.3638,126.4915,28260.0
2023-01-23 11:30:00,128.77,129.35,128.75,129.29,22049.0,126.5112,127.081,126.4915,127.0221,22049.0
2023-01-23 12:00:00,129.37,129.54,129.27,129.43,18680.0,127.1007,127.2677,127.0024,127.1596,18680.0
2023-01-23 12:30:00,129.46,129.67,129.41,129.55,8868.0,127.1891,127.3954,127.14,127.2775,8868.0
2023-01-23 13:00:00,129.56,129.82,129.51,129.53,21809.0,127.2873,127.5428,127.2382,127.2579,21809.0
2023-01-23 13:30:00,129.56,129.65,129.41,129.41,12440.0,127.2873,127.3758,127.14,127.14,12440.0
2023-01-23 14:00:00,129.38,129.38,129.12,129.25,14586.0,127.1105,127.1105,126.8551,126.9828,14586.0
2023-01-23 14:30:00,129.25,129.34,128.83,128.95,20793.0,126.9828,127.0712,126.5701,126.688,20793.0
2023-01-23 15:00:00,128.97,129.29,128.95,129.16,23998.0,126.7077,127.0221,126.688,126.8944,23998.0
2023-01-23 15:30:00,129.19,129.24,128.84,129.2,124074.0,126.9238,126.9729,126.58,126.9336,124074.0
2023-01-24 09:30:00,129.98,140.79,128.61,128.84,63342.0,127.7,138.3203,126.354,126.58,63342.0
2023-01-24 10:00:00,128.79,129.6,128.59,129.36,50390.0,126.5308,127.3266,126.3343,127.0908,50390.0
2023-01-24 10:30:00,129.31,129.78,129.2,129.69,30611.0,127.0417,127.5035,126.9336,127.4151,30611.0
2023-01-24 11:00:00,129.7,130.11,129.49,130.11,25159.0,127.4249,127.8277,127.2186,127.8277,25159.0
2023-01-24 11:30:00,130.08,130.08,129.75,129.94,19326.0,127.7982,127.7982,127.474,127.6607,19326.0
2023-01-24 12:00:00,129.91,130.28,129.79,130.28,16735.0,127.6312,127.9947,127.5133,127.9947,16735.0
2023-01-24 12:30:00,130.26,130.4,130.19,130.36,13566.0,127.9751,128.1126,127.9063,128.0733,13566.0
2023-01-24 13:00:00,130.36,130.85,130.36,130.65,50688.0,128.0733,128.5547,128.0733,128.3582,50688.0
2023-01-24 13:30:00,130.64,130.65,130.36,130.39,10236.0,128.3484,128.3582,128.0733,128.1028,10236.0
2023-01-24 14:00:00,130.38,130.41,130.22,130.34,30163.0,128.0929,128.1224,127.9358,128.0537,30163.0
2023-01-24 14:30:00,130.33,130.5,130.33,130.45,16302.0,128.0438,128.2108,128.0438,128.1617,16302.0
2023-01-24 15:00:00,130.44,130.46,130.19,130.25,33371.0,128.1519,128.1715,127.9063,127.9652,33371.0
2023-01-24 15:30:00,130.25,130.26,129.7,129.71,116795.0,127.9652,127.9751,127.4249,127.4347,116795.0
2023-01-25 09:30:00,128.97,130.6,128.6,130.22,71640.0,126.7077,128.3091,126.3442,127.9358,71640.0
2023-01-25 10:00:00,130.18,130.48,129.78,130.04,34350.0,127.8965,128.1912,127.5035,127.7589,34350.0
2023-01-25 10:30:00,130.01,130.55,129.79,130.55,32692.0,127.7294,128.26,127.5133,128.26,32692.0
2023-01-25 11:00:00,130.53,131.37,130.45,131.34,48088.0,128.2403,129.0656,128.1617,129.0361,48088.0
2023-01-25 11:30:00,131.36,131.37,130.73,131.14,28705.0,129.0558,129.0656,128.4368,128.8396,28705.0
2023-01-25 12:00:00,131.15,131.25,130.83,131.02,31152.0,128.8494,128.9477,128.5351,128.7217,31152.0
2023-01-25 12:30:00,131.05,131.18,130.91,131.15,26008.0,128.7512,128.8789,128.6137,128.8494,26008.0
2023-01-25 13:00:00,131.16,131.57,131.16,131.43,29676.0,128.8593,129.2621,128.8593,129.1245,29676.0
2023-01-25 13:30:00,131.42,131.55,131.05,131.08,37941.0,129.1147,129.2424,128.7512,128.7807,37941.0
2023-01-25 14:00:00,131.09,131.22,130.71,130.81,42125.0,128.7905,128.9182,128.4172,128.5154,42125.0
2023-01-25 14:30:00,130.8,131.56,130.66,131.37,47497.0,128.5056,129.2523,128.368,129.0656,47497.0
2023-01-25 15:00:00,131.41,131.5,130.94,131.08,42608.0,129.1049,129.1933,128.6431,128.7807,42608.0
2023-01-25 15:30:00,131.14,131.72,131.13,131.72,195463.0,128.8396,129.4094,128.8298,129.4094,195463.0
2023-01-26 09:30:00,132.4,132.4,131.17,131.27,34496.0,130.0775,130.0775,128.8691,128.9673,34496.0
2023-01-26 10:00:00,131.34,131.34,130.95,131.13,49566.0,129.0361,129.0361,128.653,128.8298,49566.0
2023-01-26 10:30:00,131.1,131.25,130.64,130.84,180870.0,128.8003,128.9477,128.3484,128.5449,180870.0
2023-01-26 11:00:00,130.84,130.96,130.36,130.49,28977.0,128.5449,128.6628,128.0733,128.201,28977.0
2023-01-26 11:30:00,130.49,130.52,129.88,130.06,44749.0,128.201,128.2305,127.6017,127.7786,44749.0
2023-01-26 12:00:00,130.1,130.43,130.05,130.31,42697.0,127.8179,128.1421,127.7687,128.0242,42697.0
2023-01-26 12:30:00,130.31,130.52,130.18,130.2,41078.0,128.0242,128.2305,127.8965,127.9161,41078.0
2023-01-26 13:00:00,130.21,130.24,130.0,130.22,34519.0,127.9259,127.9554,127.7196,127.9358,34519.0
2023-01-26 13:30:00,130.22,130.35,130.09,130.09,22123.0,127.9358,128.0635,127.808,127.808,22123.0
2023-01-26 14:00:00,130.1,130.55,129.97,130.5,33352.0,127.8179,128.26,127.6901,128.2108,33352.0
2023-01-26 14:30:00,130.49,130.59,130.34,130.52,39120.0,128.201,128.2993,128.0537,128.2305,39120.0
2023-01-26 15:00:00,130.51,130.62,130.41,130.55,54990.0,128.2207,128.3287,128.1224,128.26,54990.0
2023-01-26 15:30:00,130.53,130.79,130.47,130.79,130103.0,128.2403,128.4958,128.1814,128.4958,130103.0
2023-01-27 09:30:00,130.59,130.61,129.52,130.19,43690.0,128.2993,128.3189,127.248,127.9063,43690.0
2023-01-27 10:00:00,130.21,130.33,129.91,130.19,38504.0,127.9259,128.0438,127.6312,127.9063,38504.0
2023-01-27 10:30:00,130.16,130.25,129.63,129.86,50918.0,127.8768,127.9652,127.3561,127.5821,50918.0
2023-01-27 11:00:00,129.85,129.95,129.51,129.62,28071.0,127.5722,127.6705,127.2382,127.3463,28071.0
2023-01-27 11:30:00,129.62,130.24,129.62,130.14,31551.0,127.3463,127.9554,127.3463,127.8572,31551.0
2023-01-27 12:00:00,130.14,130.49,130.12,130.3,11953.0,127.8572,128.201,127.8375,128.0144,11953.0
2023-01-27 12:30:00,130.32,130.49,130.31,130.45,12186.0,128.034,128.201,128.0242,128.1617,12186.0
2023-01-27 13:00:00,130.44,130.44,130.16,130.34,13227.0,128.1519,128.1519,127.8768,128.0537,13227.0
2023-01-27 13:30:00,130.33,130.4,130.15,130.27,15850.0,128.0438,128.1126,127.867,127.9849,15850.0
2023-01-27 14:00:00,130.29,130.9,130.29,130.9,28764.0,128.0045,128.6038,128.0045,128.6038,28764.0
2023-01-27 14:30:00,130.9,131.05,130.73,130.77,31047.0,128.6038,128.7512,128.4368,128.4761,31047.0
2023-01-27 15:00:00,130.74,131.29,130.73,131.29,110592.0,128.4466,128.987,128.4368,128.987,110592.0
2023-01-27 15:30:00,131.3,131.53,130.95,131.29,164760.0,128.9968,129.2228,128.653,128.987,164760.0
2023-01-30 09:30:00,131.28,132.41,131.12,132.12,36431.0,128.9772,130.0873,128.82,129.8024,36431.0
2023-01-30 10:00:00,132.12,132.2,131.75,131.98,21098.0,129.8024,129.881,129.4389,129.6649,21098.0
2023-01-30 10:30:00,131.96,132.18,131.49,131.58,28242.0,129.6452,129.8614,129.1835,129.2719,28242.0
2023-01-30 11:00:00,131.56,131.7,131.37,131.47,69180.0,129.2523,129.3898,129.0656,129.1638,69180.0
2023-01-30 11:30:00,131.5,131.61,131.31,131.58,53690.0,129.1933,129.3014,129.0066,129.2719,53690.0
2023-01-30 12:00:00,131.58,131.61,131.31,131.45,26925.0,129.2719,129.3014,129.0066,129.1442,26925.0
2023-01-30 12:30:00,131.49,131.5,131.27,131.33,15700.0,129.1835,129.1933,128.9673,129.0263,15700.0
2023-01-30 13:00:00,131.29,131.56,131.23,131.55,17075.0,128.987,129.2523,128.928,129.2424,17075.0
2023-01-30 13:30:00,131.51,131.66,131.43,131.57,17233.0,129.2031,129.3505,129.1245,129.2621,17233.0
2023-01-30 14:00:00,131.59,131.59,131.2,131.28,16309.0,129.2817,129.2817,128.8986,128.9772,16309.0
2023-01-30 14:30:00,131.28,131.45,131.03,131.12,16380.0,128.9772,129.1442,128.7315,128.82,16380.0
2023-01-30 15:00:00,131.16,131.38,131.12,131.28,27277.0,128.8593,129.0754,128.82,128.9772,27277.0
2023-01-30 15:30:00,131.25,131.47,130.97,131.05,121145.0,128.9477,129.1638,128.6726,128.7512,121145.0
2023-01-31 09:30:00,131.25,131.34,130.89,131.0,40767.0,128.9477,129.0361,128.594,128.7021,40767.0
2023-01-31 10:00:00,130.97,131.12,130.54,131.09,25208.0,128.6726,128.82,128.2501,128.7905,25208.0
2023-01-31 10:30:00,131.12,131.69,131.11,131.53,27848.0,128.82,129.38,128.8101,129.2228,27848.0
2023-01-31 11:00:00,131.54,131.81,131.51,131.58,85638.0,129.2326,129.4979,129.2031,129.2719,85638.0
2023-01-31 11:30:00,131.59,131.75,131.54,131.62,19328.0,129.2817,129.4389,129.2326,129.3112,19328.0
2023-01-31 12:00:00,131.62,131.83,131.49,131.74,24314.0,129.3112,129.5175,129.1835,129.4291,24314.0
2023-01-31 12:30:00,131.71,131.8,131.65,131.73,15480.0,129.3996,129.488,129.3407,129.4193,15480.0
2023-01-31 13:00:00,131.72,131.98,131.71,131.83,21907.0,129.4094,129.6649,129.3996,129.5175,21907.0
2023-01-31 13:30:00,131.85,132.15,131.82,132.1,19951.0,129.5372,129.8319,129.5077,129.7828,19951.0
2023-01-31 14:00:00,132.13,132.15,131.86,131.94,26412.0,129.8123,129.8319,129.547,129.6256,26412.0
2023-01-31 14:30:00,131.92,132.01,131.79,131.9,28734.0,129.6059,129.6944,129.4782,129.5863,28734.0
2023-01-31 15:00:00,131.92,132.13,131.56,131.86,46432.0,129.6059,129.8123,129.2523,129.547,46432.0
2023-01-31 15:30:00,131.86,132.91,131.85,132.91,150354.0,129.547,130.5786,129.5372,130.5786,150354.0
2023-02-01 09:30:00,131.79,132.72,130.96,131.04,203487.0,129.4782,130.3919,128.6628,128.7414,203487.0
2023-02-01 10:00:00,131.12,131.64,130.78,131.17,44897.0,128.82,129.3308,128.4859,128.8691,44897.0
2023-02-01 10:30:00,131.19,131.57,131.13,131.51,27242.0,128.8887,129.2621,128.8298,129.2031,27242.0
2023-02-01 11:00:00,131.49,132.33,131.39,132.28,47304.0,129.1835,130.0087,129.0852,129.9596,47304.0
2023-02-01 11:30:00,132.28,132.78,132.08,132.22,87207.0,129.9596,130.4509,129.7631,129.9007,87207.0
2023-02-01 12:00:00,132.15,132.36,131.95,132.36,22495.0,129.8319,130.0382,129.6354,130.0382,22495.0
2023-02-01 12:30:00,132.42,132.46,132.08,132.21,17378.0,130.0972,130.1365,129.7631,129.8908,17378.0
2023-02-01 13:00:00,132.22,132.62,132.19,132.6,17654.0,129.9007,130.2937,129.8712,130.274,17654.0
2023-02-01 13:30:00,132.6,132.92,132.6,132.87,20399.0,130.274,130.5884,130.274,130.5393,20399.0
2023-02-01 14:00:00,132.75,133.32,132.34,132.54,73601.0,130.4214,130.9814,130.0186,130.2151,73601.0
2023-02-01 14:30:00,132.61,133.82,132.29,133.36,56264.0,130.2838,131.4726,129.9694,131.0207,56264.0
2023-02-01 15:00:00,133.4,133.9,133.3,133.65,51065.0,131.06,131.5512,130.9617,131.3056,51065.0
2023-02-01 15:30:00,133.64,134.16,132.77,133.01,208080.0,131.2958,131.8066,130.441,130.6768,208080.0
2023-02-02 09:30:00,133.42,133.48,131.58,132.67,200302.0,131.0796,131.1386,129.2719,130.3428,200302.0
2023-02-02 10:00:00,132.75,132.75,131.47,131.85,109210.0,130.4214,130.4214,129.1638,129.5372,109210.0
2023-02-02 10:30:00,131.88,132.3,131.84,132.05,14625.0,129.5666,129.9793,129.5273,129.7337,14625.0
2023-02-02 11:00:00,131.98,132.71,131.82,132.69,195869.0,129.6649,130.3821,129.5077,130.3624,195869.0
2023-02-02 11:30:00,132.69,133.38,132.37,132.5,56263.0,130.3624,131.0403,130.048,130.1758,56263.0
2023-02-02 12:00:00,132.47,132.62,132.25,132.25,21641.0,130.1463,130.2937,129.9301,129.9301,21641.0
2023-02-02 12:30:00,132.26,132.39,131.86,132.32,48601.0,129.94,130.0677,129.547,129.9989,48601.0
2023-02-02 13:00:00,132.35,132.63,132.09,132.12,26462.0,130.0284,130.3035,129.773,129.8024,26462.0
2023-02-02 13:30:00,132.11,132.51,132.02,132.5,28725.0,129.7926,130.1856,129.7042,130.1758,28725.0
2023-02-02 14:00:00,132.54,132.74,131.93,132.06,46477.0,130.2151,130.4116,129.6158,129.7435,46477.0
2023-02-02 14:30:00,132.08,132.26,131.91,132.05,86317.0,129.7631,129.94,129.5961,129.7337,86317.0
2023-02-02 15:00:00,132.01,132.61,131.98,132.39,51872.0,129.6944,130.2838,129.6649,130.0677,51872.0
2023-02-02 15:30:00,132.4,132.5,131.96,131.97,232656.0,130.0775,130.1758,129.6452,129.6551,232656.0
2023-02-03 09:30:00,131.55,132.45,130.74,131.32,47229.0,129.2424,130.1266,128.4466,129.0165,47229.0
2023-02-03 10:00:00,131.11,131.98,130.62,131.76,23821.0,128.8101,129.6649,128.3287,129.4487,23821.0
2023-02-03 10:30:00,131.73,131.89,131.57,131.65,17442.0,129.4193,129.5765,129.2621,129.3407,17442.0
2023-02-03 11:00:00,131.54,131.83,131.46,131.77,15998.0,129.2326,129.5175,129.154,129.4586,15998.0
2023-02-03 11:30:00,131.76,132.01,131.55,131.63,18334.0,129.4487,129.6944,129.2424,129.321,18334.0
2023-02-03 12:00:00,131.65,132.27,131.65,132.19,29740.0,129.3407,129.9498,129.3407,129.8712,29740.0
2023-02-03 12:30:00,132.26,132.5,132.1,132.12,20581.0,129.94,130.1758,129.7828,129.8024,20581.0
2023-02-03 13:00:00,132.15,132.15,131.59,131.91,30358.0,129.8319,129.8319,129.2817,129.5961,30358.0
2023-02-03 13:30:00,131.89,132.15,131.8,132.14,24963.0,129.5765,129.8319,129.488,129.8221,24963.0
2023-02-03 14:00:00,132.16,132.35,131.9,132.11,28268.0,129.8417,130.0284,129.5863,129.7926,28268.0
2023-02-03 14:30:00,132.09,132.3,131.99,132.17,22926.0,129.773,129.9793,129.6747,129.8516,22926.0
2023-02-03 15:00:00,132.16,132.52,132.03,132.4,42260.0,129.8417,130.1954,129.714,130.0775,42260.0
2023-02-03 15:30:00,132.4,132.57,132.1,132.24,148271.0,130.0775,130.2445,129.7828,129.9203,148271.0
2023-02-06 09:30:00,131.69,132.57,131.69,132.55,45217.0,129.38,130.2445,129.38,130.2249,45217.0
2023-02-06 10:00:00,132.5,132.5,132.13,132.25,22773.0,130.1758,130.1758,129.8123,129.9301,22773.0
2023-02-06 10:30:00,132.23,132.73,132.22,132.61,71574.0,129.9105,130.4017,129.9007,130.2838,71574.0
2023-02-06 11:00:00,132.65,132.77,132.42,132.5,32115.0,130.3231,130.441,130.0972,130.1758,32115.0
2023-02-06 11:30:00,132.52,132.64,132.31,132.31,16958.0,130.1954,130.3133,129.9891,129.9891,16958.0
2023-02-06 12:00:00,132.34,132.54,132.25,132.26,20399.0,130.0186,130.2151,129.9301,129.94,20399.0
2023-02-06 12:30:00,132.27,132.55,132.27,132.49,26670.0,129.9498,130.2249,129.9498,130.1659,26670.0
2023-02-06 13:00:00,132.58,132.8,132.41,132.61,11771.0,130.2544,130.4705,130.0873,130.2838,11771.0
2023-02-06 13:30:00,132.59,132.9,132.45,132.57,38391.0,130.2642,130.5687,130.1266,130.2445,38391.0
2023-02-06 14:00:00,132.53,132.93,132.53,132.88,17803.0,130.2052,130.5982,130.2052,130.5491,17803.0
2023-02-06 14:30:00,132.86,132.95,132.71,132.92,17835.0,130.5294,130.6179,130.3821,130.5884,17835.0
2023-02-06 15:00:00,132.94,133.16,132.76,132.89,35056.0,130.608,130.8242,130.4312,130.5589,35056.0
2023-02-06 15:30:00,132.87,133.12,132.78,132.87,73647.0,130.5393,130.7849,130.4509,130.5393,73647.0
2023-02-07 09:30:00,132.48,132.6,131.74,132.04,35202.0,130.1561,130.274,129.4291,129.7238,35202.0
2023-02-07 10:00:00,132.06,132.06,131.11,131.17,37752.0,129.7435,129.7435,128.8101,128.8691,37752.0
2023-02-07 10:30:00,131.13,131.5,131.08,131.46,38285.0,128.8298,129.1933,128.7807,129.154,38285.0
2023-02-07 11:00:00,131.47,132.1,131.47,131.99,11593.0,129.1638,129.7828,129.1638,129.6747,11593.0
2023-02-07 11:30:00,131.99,132.29,131.99,132.12,9776.0,129.6747,129.9694,129.6747,129.8024,9776.0
2023-02-07 12:00:00,132.12,132.29,132.04,132.27,12569.0,129.8024,129.9694,129.7238,129.9498,12569.0
2023-02-07 12:30:00,132.3,133.32,132.17,133.29,20563.0,129.9793,130.9814,129.8516,130.9519,20563.0
2023-02-07 13:00:00,133.3,133.48,132.63,132.63,21353.0,130.9617,131.1386,130.3035,130.3035,21353.0
2023-02-07 13:30:00,132.56,132.56,132.0,132.19,36271.0,130.2347,130.2347,129.6845,129.8712,36271.0
2023-02-07 14:00:00,132.29,133.14,132.27,132.94,17264.0,129.9694,130.8045,129.9498,130.608,17264.0
2023-02-07 14:30:00,132.95,133.23,132.82,132.95,17375.0,130.6179,130.893,130.4901,130.6179,17375.0
2023-02-07 15:00:00,133.02,133.25,132.75,133.22,65231.0,130.6866,130.9126,130.4214,130.8831,65231.0
2023-02-07 15:30:00,133.19,133.47,132.81,133.37,98825.0,130.8537,131.1287,130.4803,131.0305,98825.0
2023-02-08 09:30:00,133.05,133.47,132.67,133.44,33755.0,130.7161,131.1287,130.3428,131.0993,33755.0
2023-02-08 10:00:00,133.39,133.39,132.88,133.23,14133.0,131.0501,131.0501,130.5491,130.893,14133.0
2023-02-08 10:30:00,133.25,133.45,133.11,133.45,13514.0,130.9126,131.1091,130.7751,131.1091,13514.0
2023-02-08 11:00:00,133.42,133.71,133.1,133.19,14040.0,131.0796,131.3645,130.7652,130.8537,14040.0
2023-02-08 11:30:00,133.19,133.19,132.55,132.99,18575.0,130.8537,130.8537,130.2249,130.6572,18575.0
2023-02-08 12:00:00,132.99,133.15,132.81,133.15,7475.0,130.6572,130.8144,130.4803,130.8144,7475.0
2023-02-08 12:30:00,133.17,133.35,133.08,133.3,7427.0,130.834,131.0109,130.7456,130.9617,7427.0
2023-02-08 13:00:00,133.3,133.47,133.25,133.33,9062.0,130.9617,131.1287,130.9126,130.9912,9062.0
2023-02-08 13:30:00,133.22,133.42,133.18,133.29,6517.0,130.8831,131.0796,130.8438,130.9519,6517.0
2023-02-08 14:00:00,133.28,133.28,132.96,132.96,7442.0,130.9421,130.9421,130.6277,130.6277,7442.0
2023-02-08 14:30:00,132.99,133.45,132.94,133.42,10236.0,130.6572,131.1091,130.608,131.0796,10236.0
2023-02-08 15:00:00,133.38,133.39,132.94,133.02,12213.0,131.0403,131.0501,130.608,130.6866,12213.0
2023-02-08 15:30:00,133.06,133.53,133.02,133.38,133366.0,130.7259,131.1877,130.6866,131.0403,133366.0
2023-02-09 09:30:00,134.2,134.45,133.82,133.86,28722.0,131.8459,132.0916,131.4726,131.5119,28722.0
2023-02-09 10:00:00,133.86,133.86,132.99,133.11,11977.0,131.5119,131.5119,130.6572,130.7751,11977.0
2023-02-09 10:30:00,133.14,133.58,133.07,133.58,17808.0,130.8045,131.2368,130.7358,131.2368,17808.0
2023-02-09 11:00:00,133.56,133.58,132.75,132.86,28512.0,131.2172,131.2368,130.4214,130.5294,28512.0
2023-02-09 11:30:00,132.82,133.35,132.68,133.34,25015.0,130.4901,131.0109,130.3526,131.001,25015.0
2023-02-09 12:00:00,133.37,133.62,133.29,133.37,15459.0,131.0305,131.2761,130.9519,131.0305,15459.0
2023-02-09 12:30:00,133.34,133.38,133.06,133.33,20740.0,131.001,131.0403,130.7259,130.9912,20740.0
2023-02-09 13:00:00,133.34,133.5,133.24,133.36,23344.0,131.001,131.1582,130.9028,131.0207,23344.0
2023-02-09 13:30:00,133.37,133.43,132.77,132.86,19224.0,131.0305,131.0894,130.441,130.5294,19224.0
2023-02-09 14:00:00,132.88,133.2,132.81,133.2,26049.0,130.5491,130.8635,130.4803,130.8635,26049.0
2023-02-09 14:30:00,133.2,133.73,133.14,133.49,19125.0,130.8635,131.3842,130.8045,131.1484,19125.0
2023-02-09 15:00:00,133.5,133.57,133.23,133.29,31988.0,131.1582,131.227,130.893,130.9519,31988.0
2023-02-09 15:30:00,133.28,133.84,133.03,133.75,206781.0,130.9421,131.4923,130.6965,131.4038,206781.0
2023-02-10 09:30:00,134.1,134.61,133.67,134.17,38820.0,131.7477,132.2487,131.3252,131.8165,38820.0
2023-02-10 10:00:00,134.17,134.43,133.91,134.38,33928.0,131.8165,132.0719,131.561,132.0228,33928.0
2023-02-10 10:30:00,134.42,134.76,134.3,134.54,39857.0,132.0621,132.3961,131.9442,132.18,39857.0
2023-02-10 11:00:00,134.54,134.75,134.2,134.56,35290.0,132.18,132.3863,131.8459,132.1996,35290.0
2023-02-10 11:30:00,134.58,135.07,134.58,134.87,30244.0,132.2193,132.7007,132.2193,132.5042,30244.0
2023-02-10 12:00:00,134.88,134.88,134.58,134.65,15241.0,132.514,132.514,132.2193,132.288,15241.0
2023-02-10 12:30:00,134.67,135.06,134.62,135.03,14113.0,132.3077,132.6909,132.2586,132.6614,14113.0
2023-02-10 13:00:00,135.05,135.41,134.99,135.31,20138.0,132.681,133.0347,132.6221,132.9365,20138.0
2023-02-10 13:30:00,135.25,135.87,135.25,135.71,110417.0,132.8775,133.4866,132.8775,133.3295,110417.0
2023-02-10 14:00:00,135.7,135.7,135.01,135.16,64602.0,133.3196,133.3196,132.6417,132.7891,64602.0
2023-02-10 14:30:00,135.16,135.64,135.11,135.64,46555.0,132.7891,133.2607,132.74,133.2607,46555.0
2023-02-10 15:00:00,135.68,135.77,135.3,135.42,68146.0,133.3,133.3884,132.9266,133.0445,68146.0
2023-02-10 15:30:00,135.42,135.79,135.25,135.28,226557.0,133.0445,133.4081,132.8775,132.907,226557.0
2023-02-13 09:30:00,135.69,136.24,135.69,135.89,41151.0,133.3098,133.8502,133.3098,133.5063,41151.0
2023-02-13 10:00:00,135.83,136.08,135.65,136.03,37790.0,133.4473,133.693,133.2705,133.6438,37790.0
2023-02-13 10:30:00,136.04,136.23,135.71,136.15,16018.0,133.6537,133.8403,133.3295,133.7617,16018.0
2023-02-13 11:00:00,136.1,136.17,135.79,135.79,14358.0,133.7126,133.7814,133.4081,133.4081,14358.0
2023-02-13 11:30:00,135.75,135.84,135.19,135.23,35122.0,133.3688,133.4572,132.8186,132.8579,35122.0
2023-02-13 12:00:00,135.23,135.38,135.1,135.13,19174.0,132.8579,133.0052,132.7302,132.7596,19174.0
2023-02-13 12:30:00,135.13,135.25,135.05,135.14,15639.0,132.7596,132.8775,132.681,132.7695,15639.0
2023-02-13 13:00:00,135.17,135.37,135.17,135.21,16947.0,132.7989,132.9954,132.7989,132.8382,16947.0
2023-02-13 13:30:00,135.24,135.51,135.24,135.46,21112.0,132.8677,133.133,132.8677,133.0838,21112.0
2023-02-13 14:00:00,135.51,135.59,135.0,135.01,21885.0,133.133,133.2116,132.6319,132.6417,21885.0
2023-02-13 14:30:00,135.03,135.03,134.65,134.81,26766.0,132.6614,132.6614,132.288,132.4452,26766.0
2023-02-13 15:00:00,134.81,134.81,134.44,134.64,37226.0,132.4452,132.4452,132.0817,132.2782,37226.0
2023-02-13 15:30:00,134.67,134.88,134.54,134.66,142565.0,132.3077,132.514,132.18,132.2979,142565.0
2023-02-14 09:30:00,134.42,134.49,133.49,134.19,37240.0,132.0621,132.1309,131.1484,131.8361,37240.0
2023-02-14 10:00:00,134.28,134.91,134.11,134.68,17634.0,131.9245,132.5435,131.7575,132.3175,17634.0
2023-02-14 10:30:00,134.8,134.8,133.81,133.95,73645.0,132.4354,132.4354,131.4628,131.6003,73645.0
2023-02-14 11:00:00,133.97,134.37,133.84,133.84,26103.0,131.62,132.013,131.4923,131.4923,26103.0
2023-02-14 11:30:00,133.74,134.0,133.52,133.69,100634.0,131.394,131.6494,131.1779,131.3449,100634.0
2023-02-14 12:00:00,133.71,134.11,133.7,133.91,27802.0,131.3645,131.7575,131.3547,131.561,27802.0
2023-02-14 12:30:00,133.87,134.04,133.78,133.93,31118.0,131.5217,131.6887,131.4333,131.5807,31118.0
2023-02-14 13:00:00,133.94,134.41,133.93,134.22,23368.0,131.5905,132.0523,131.5807,131.8656,23368.0
2023-02-14 13:30:00,134.22,134.23,133.84,133.95,20314.0,131.8656,131.8754,131.4923,131.6003,20314.0
2023-02-14 14:00:00,133.96,133.98,133.67,133.93,21684.0,131.6102,131.6298,131.3252,131.5807,21684.0
2023-02-14 14:30:00,133.91,134.45,133.9,134.38,24220.0,131.561,132.0916,131.5512,132.0228,24220.0
2023-02-14 15:00:00,134.39,134.53,134.31,134.46,27758.0,132.0326,132.1702,131.954,132.1014,27758.0
2023-02-14 15:30:00,134.45,134.81,134.41,134.69,121488.0,132.0916,132.4452,132.0523,132.3273,121488.0
2023-02-15 09:30:00,134.05,134.52,133.69,134.3,55459.0,131.6986,132.1603,131.3449,131.9442,55459.0
2023-02-15 10:00:00,134.29,135.07,134.29,134.89,45476.0,131.9344,132.7007,131.9344,132.5238,45476.0
2023-02-15 10:30:00,134.92,135.23,134.85,134.88,27451.0,132.5533,132.8579,132.4845,132.514,27451.0
2023-02-15 11:00:00,134.85,135.13,134.75,134.94,38166.0,132.4845,132.7596,132.3863,132.573,38166.0
2023-02-15 11:30:00,134.93,135.07,134.83,134.95,20193.0,132.5631,132.7007,132.4649,132.5828,20193.0
2023-02-15 12:00:00,134.94,134.95,134.64,134.72,16165.0,132.573,132.5828,132.2782,132.3568,16165.0
2023-02-15 12:30:00,134.73,135.17,134.72,135.02,27546.0,132.3666,132.7989,132.3568,132.6516,27546.0
2023-02-15 13:00:00,135.02,135.09,134.8,135.09,35321.0,132.6516,132.7203,132.4354,132.7203,35321.0
2023-02-15 13:30:00,135.1,135.16,134.97,135.04,23325.0,132.7302,132.7891,132.6024,132.6712,23325.0
2023-02-15 14:00:00,135.05,135.1,134.86,135.03,27474.0,132.681,132.7302,132.4944,132.6614,27474.0
2023-02-15 14:30:00,135.05,135.08,134.37,134.48,35845.0,132.681,132.7105,132.013,132.121,35845.0
2023-02-15 15:00:00,134.47,134.96,134.47,134.95,42665.0,132.1112,132.5926,132.1112,132.5828,42665.0
2023-02-15 15:30:00,134.93,135.73,134.8,135.53,180006.0,132.5631,133.3491,132.4354,133.1526,180006.0
2023-02-16 09:30:00,135.61,138.24,134.96,135.24,128164.0,133.2312,135.8151,132.5926,132.8677,128164.0
2023-02-16 10:00:00,135.11,135.19,133.4,134.59,79134.0,132.74,132.8186,131.06,132.2291,79134.0
2023-02-16 10:30:00,134.68,135.63,134.43,135.34,47482.0,132.3175,133.2509,132.0719,132.9659,47482.0
2023-02-16 11:00:00,135.38,135.77,135.22,135.73,44773.0,133.0052,133.3884,132.848,133.3491,44773.0
2023-02-16 11:30:00,135.72,136.05,135.61,135.67,54477.0,133.3393,133.6635,133.2312,133.2902,54477.0
2023-02-16 12:00:00,135.67,135.8,135.46,135.75,34606.0,133.2902,133.4179,133.0838,133.3688,34606.0
2023-02-16 12:30:00,135.75,136.9,135.68,136.65,47116.0,133.3688,134.4986,133.3,134.253,47116.0
2023-02-16 13:00:00,136.69,136.88,136.24,136.64,38698.0,134.2923,134.4789,133.8502,134.2431,38698.0
2023-02-16 13:30:00,136.65,136.85,136.52,136.8,103045.0,134.253,134.4495,134.1252,134.4003,103045.0
2023-02-16 14:00:00,136.8,137.09,136.59,137.08,36867.0,134.4003,134.6852,134.194,134.6754,36867.0
2023-02-16 14:30:00,137.09,137.59,137.09,137.43,58866.0,134.6852,135.1765,134.6852,135.0193,58866.0
2023-02-16 15:00:00,137.4,137.43,136.61,136.67,62339.0,134.9898,135.0193,134.2137,134.2726,62339.0
2023-02-16 15:30:00,136.66,136.67,135.95,136.37,250429.0,134.2628,134.2726,133.5652,133.9779,250429.0
2023-02-17 09:30:00,136.66,138.77,136.03,136.03,94253.0,134.2628,136.3358,133.6438,133.6438,94253.0
2023-02-17 10:00:00,135.89,136.31,135.71,136.05,35899.0,133.5063,133.9189,133.3295,133.6635,35899.0
2023-02-17 10:30:00,135.98,136.33,135.45,136.03,51354.0,133.5947,133.9386,133.074,133.6438,51354.0
2023-02-17 11:00:00,136.02,136.32,135.93,136.28,41381.0,133.634,133.9288,133.5456,133.8895,41381.0
2023-02-17 11:30:00,136.26,136.56,136.07,136.33,50016.0,133.8698,134.1645,133.6831,133.9386,50016.0
2023-02-17 12:00:00,136.36,136.75,136.26,136.28,31926.0,133.9681,134.3512,133.8698,133.8895,31926.0
2023-02-17 12:30:00,136.26,136.63,135.99,136.3,40609.0,133.8698,134.2333,133.6045,133.9091,40609.0
2023-02-17 13:00:00,136.31,136.46,136.25,136.45,29382.0,133.9189,134.0663,133.86,134.0565,29382.0
2023-02-17 13:30:00,136.43,136.65,136.42,136.56,20520.0,134.0368,134.253,134.027,134.1645,20520.0
2023-02-17 14:00:00,136.59,136.87,136.51,136.82,23339.0,134.194,134.4691,134.1154,134.42,23339.0
2023-02-17 14:30:00,136.84,137.14,136.72,136.94,26531.0,134.4396,134.7344,134.3217,134.5379,26531.0
2023-02-17 15:00:00,136.9,136.96,136.58,136.59,32005.0,134.4986,134.5575,134.1842,134.194,32005.0
2023-02-17 15:30:00,136.55,136.68,136.11,136.14,186463.0,134.1547,134.2824,133.7224,133.7519,186463.0
2023-02-21 09:30:00,135.62,136.73,135.62,136.15,100137.0,133.241,134.3316,133.241,133.7617,100137.0
2023-02-21 10:00:00,136.1,136.14,135.38,135.38,74568.0,133.7126,133.7519,133.0052,133.0052,74568.0
2023-02-21 10:30:00,135.35,135.9,135.22,135.8,36939.0,132.9758,133.5161,132.848,133.4179,36939.0
2023-02-21 11:00:00,135.72,135.76,135.12,135.31,25471.0,133.3393,133.3786,132.7498,132.9365,25471.0
2023-02-21 11:30:00,135.36,135.48,135.19,135.37,20065.0,132.9856,133.1035,132.8186,132.9954,20065.0
2023-02-21 12:00:00,135.34,135.66,135.07,135.08,41006.0,132.9659,133.2803,132.7007,132.7105,41006.0
2023-02-21 12:30:00,135.11,135.17,134.85,135.0,28578.0,132.74,132.7989,132.4845,132.6319,28578.0
2023-02-21 13:00:00,135.03,135.25,134.68,134.68,38580.0,132.6614,132.8775,132.3175,132.3175,38580.0
2023-02-21 13:30:00,134.69,134.77,134.44,134.56,19473.0,132.3273,132.4059,132.0817,132.1996,19473.0
2023-02-21 14:00:00,134.61,134.71,134.24,134.5,25451.0,132.2487,132.347,131.8852,132.1407,25451.0
2023-02-21 14:30:00,134.51,135.09,134.44,135.07,40558.0,132.1505,132.7203,132.0817,132.7007,40558.0
2023-02-21 15:00:00,135.2,135.3,135.06,135.18,25744.0,132.8284,132.9266,132.6909,132.8088,25744.0
2023-02-21 15:30:00,135.18,135.46,135.12,135.25,172512.0,132.8088,133.0838,132.7498,132.8775,172512.0
2023-02-22 09:30:00,135.85,136.69,135.44,136.1,62655.0,133.467,134.2923,133.0642,133.7126,62655.0
2023-02-22 10:00:00,136.07,136.69,135.97,136.51,107283.0,133.6831,134.2923,133.5849,134.1154,107283.0
2023-02-22 10:30:00,136.44,137.0,136.34,136.84,113120.0,134.0466,134.5968,133.9484,134.4396,113120.0
2023-02-22 11:00:00,136.84,137.05,136.54,136.62,76573.0,134.4396,134.6459,134.1449,134.2235,76573.0
2023-02-22 11:30:00,136.52,136.82,136.5,136.81,59660.0,134.1252,134.42,134.1056,134.4102,59660.0
2023-02-22 12:00:00,136.77,137.14,136.7,137.14,48583.0,134.3709,134.7344,134.3021,134.7344,48583.0
2023-02-22 12:30:00,137.14,137.57,136.98,137.5,60514.0,134.7344,135.1568,134.5772,135.0881,60514.0
2023-02-22 13:00:00,137.49,137.88,137.4,137.66,43002.0,135.0782,135.4614,134.9898,135.2452,43002.0
2023-02-22 13:30:00,137.69,137.7,137.05,137.06,59310.0,135.2747,135.2845,134.6459,134.6558,59310.0
2023-02-22 14:00:00,137.02,137.24,136.0,136.26,51272.0,134.6165,134.8326,133.6144,133.8698,51272.0
2023-02-22 14:30:00,136.26,136.4,135.82,135.86,43814.0,133.8698,134.0074,133.4375,133.4768,43814.0
2023-02-22 15:00:00,135.87,136.27,135.81,135.97,50910.0,133.4866,133.8796,133.4277,133.5849,50910.0
2023-02-22 15:30:00,135.98,136.22,135.74,135.96,140659.0,133.5947,133.8305,133.3589,133.5751,140659.0
2023-02-23 09:30:00,136.19,136.36,134.88,134.99,50369.0,133.801,133.9681,132.514,132.6221,50369.0
2023-02-23 10:00:00,135.06,135.07,134.32,134.56,28774.0,132.6909,132.7007,131.9638,132.1996,28774.0
2023-02-23 10:30:00,134.54,134.67,134.29,134.4,19350.0,132.18,132.3077,131.9344,132.0424,19350.0
2023-02-23 11:00:00,134.44,134.65,134.21,134.4,24631.0,132.0817,132.288,131.8558,132.0424,24631.0
2023-02-23 11:30:00,134.33,134.49,134.04,134.21,33358.0,131.9737,132.1309,131.6887,131.8558,33358.0
2023-02-23 12:00:00,134.18,134.64,134.18,134.25,24311.0,131.8263,132.2782,131.8263,131.8951,24311.0
2023-02-23 12:30:00,134.19,134.33,133.96,134.07,42721.0,131.8361,131.9737,131.6102,131.7182,42721.0
2023-02-23 13:00:00,134.05,134.14,133.84,134.09,42947.0,131.6986,131.787,131.4923,131.7379,42947.0
2023-02-23 13:30:00,134.06,134.52,133.98,134.44,28979.0,131.7084,132.1603,131.6298,132.0817,28979.0
2023-02-23 14:00:00,134.44,134.93,134.15,134.9,28391.0,132.0817,132.5631,131.7968,132.5337,28391.0
2023-02-23 14:30:00,134.88,135.34,134.87,135.16,24535.0,132.514,132.9659,132.5042,132.7891,24535.0
2023-02-23 15:00:00,135.19,135.5,135.17,135.33,26057.0,132.8186,133.1231,132.7989,132.9561,26057.0
2023-02-23 15:30:00,135.33,135.61,134.77,134.79,95419.0,132.9561,133.2312,132.4059,132.4256,95419.0
2023-02-24 09:30:00,134.06,134.66,133.56,133.83,90770.0,131.7084,132.2979,131.2172,131.4824,90770.0
2023-02-24 10:00:00,133.85,134.13,133.51,133.59,37656.0,131.5021,131.7772,131.168,131.2466,37656.0
2023-02-24 10:30:00,133.58,133.79,133.18,133.44,32999.0,131.2368,131.4431,130.8438,131.0993,32999.0
2023-02-24 11:00:00,133.42,133.62,133.21,133.24,29119.0,131.0796,131.2761,130.8733,130.9028,29119.0
2023-02-24 11:30:00,133.27,133.64,133.13,133.39,21046.0,130.9323,131.2958,130.7947,131.0501,21046.0
2023-02-24 12:00:00,133.39,133.84,133.25,133.68,14240.0,131.0501,131.4923,130.9126,131.3351,14240.0
2023-02-24 12:30:00,133.75,133.8,133.44,133.57,13666.0,131.4038,131.453,131.0993,131.227,13666.0
2023-02-24 13:00:00,133.64,133.86,133.47,133.86,11188.0,131.2958,131.5119,131.1287,131.5119,11188.0
2023-02-24 13:30:00,133.81,133.95,133.61,133.86,14146.0,131.4628,131.6003,131.2663,131.5119,14146.0
2023-02-24 14:00:00,133.94,134.06,133.76,134.02,11487.0,131.5905,131.7084,131.4137,131.6691,11487.0
2023-02-24 14:30:00,133.99,134.19,133.7,134.13,20292.0,131.6396,131.8361,131.3547,131.7772,20292.0
2023-02-24 15:00:00,134.13,134.22,133.85,134.08,27075.0,131.7772,131.8656,131.5021,131.728,27075.0
2023-02-24 15:30:00,134.07,134.16,133.74,134.14,116560.0,131.7182,131.8066,131.394,131.787,116560.0
2023-02-27 09:30:00,134.86,135.26,134.47,135.24,34984.0,132.4944,132.8873,132.1112,132.8677,34984.0
2023-02-27 10:00:00,135.13,135.97,135.1,135.61,18284.0,132.7596,133.5849,132.7302,133.2312,18284.0
2023-02-27 10:30:00,135.58,135.93,135.26,135.46,84066.0,133.2017,133.5456,132.8873,133.0838,84066.0
2023-02-27 11:00:00,135.47,135.64,135.27,135.51,65784.0,133.0937,133.2607,132.8972,133.133,65784.0
2023-02-27 11:30:00,135.52,135.67,135.28,135.45,57885.0,133.1428,133.2902,132.907,133.074,57885.0
2023-02-27 12:00:00,135.47,135.83,135.39,135.74,33589.0,133.0937,133.4473,133.0151,133.3589,33589.0
2023-02-27 12:30:00,135.78,135.99,135.71,135.88,29509.0,133.3982,133.6045,133.3295,133.4965,29509.0
2023-02-27 13:00:00,135.91,136.38,135.91,136.21,41863.0,133.5259,133.9877,133.5259,133.8207,41863.0
2023-02-27 13:30:00,136.16,136.45,136.0,136.3,104047.0,133.7716,134.0565,133.6144,133.9091,104047.0
2023-02-27 14:00:00,136.27,136.36,135.74,136.01,52371.0,133.8796,133.9681,133.3589,133.6242,52371.0
2023-02-27 14:30:00,135.98,136.06,135.68,136.05,45192.0,133.5947,133.6733,133.3,133.6635,45192.0
2023-02-27 15:00:00,136.03,136.08,135.5,135.64,179621.0,133.6438,133.693,133.1231,133.2607,179621.0
2023-02-27 15:30:00,135.64,135.99,135.49,135.95,177415.0,133.2607,133.6045,133.1133,133.5652,177415.0
2023-02-28 09:30:00,134.89,135.32,134.7,134.88,30528.0,132.7762,133.1994,132.5892,132.7663,30528.0
2023-02-28 10:00:00,134.83,134.92,134.22,134.83,22188.0,132.7171,132.8057,132.1167,132.7171,22188.0
2023-02-28 10:30:00,134.8,135.79,134.8,135.78,52225.0,132.6876,133.6621,132.6876,133.6522,52225.0
2023-02-28 11:00:00,135.81,136.04,135.4,135.4,55646.0,133.6818,133.9082,133.2782,133.2782,55646.0
2023-02-28 11:30:00,135.39,135.46,134.91,134.96,18913.0,133.2683,133.3372,132.7959,132.8451,18913.0
2023-02-28 12:00:00,134.97,135.23,134.87,135.15,8683.0,132.8549,133.1109,132.7565,133.0321,8683.0
2023-02-28 12:30:00,135.15,135.28,135.06,135.26,21064.0,133.0321,133.1601,132.9435,133.1404,21064.0
2023-02-28 13:00:00,135.19,135.23,134.87,134.93,8690.0,133.0715,133.1109,132.7565,132.8156,8690.0
2023-02-28 13:30:00,134.86,134.9,134.58,134.67,18842.0,132.7466,132.786,132.471,132.5596,18842.0
2023-02-28 14:00:00,134.69,134.69,133.86,133.94,27697.0,132.5793,132.5793,131.7623,131.8411,27697.0
2023-02-28 14:30:00,133.96,134.05,133.63,133.63,35722.0,131.8608,131.9493,131.5359,131.5359,35722.0
2023-02-28 15:00:00,133.57,133.62,133.35,133.47,43420.0,131.4769,131.5261,131.2603,131.3784,43420.0
2023-02-28 15:30:00,133.47,134.01,133.36,133.85,268638.0,131.3784,131.91,131.2702,131.7525,268638.0
2023-03-01 09:30:00,133.27,135.16,133.21,134.64,57905.0,131.1816,133.0419,131.1225,132.5301,57905.0
2023-03-01 10:00:00,134.69,134.9,134.02,134.22,33493.0,132.5793,132.786,131.9198,132.1167,33493.0
2023-03-01 10:30:00,134.17,134.63,134.0,134.25,52525.0,132.0675,132.5203,131.9001,132.1462,52525.0
2023-03-01 11:00:00,134.25,134.4,133.33,133.43,44759.0,132.1462,132.2939,131.2406,131.3391,44759.0
2023-03-01 11:30:00,133.44,134.16,133.39,134.11,38622.0,131.3489,132.0576,131.2997,132.0084,38622.0
2023-03-01 12:00:00,134.13,134.2,133.99,134.15,16719.0,132.0281,132.097,131.8903,132.0478,16719.0
2023-03-01 12:30:00,134.09,134.14,133.91,133.93,15732.0,131.9887,132.0379,131.8115,131.8312,15732.0
2023-03-01 13:00:00,133.92,134.1,133.84,134.04,27234.0,131.8214,131.9986,131.7426,131.9395,27234.0
2023-03-01 13:30:00,134.01,134.01,133.8,133.87,24466.0,131.91,131.91,131.7033,131.7722,24466.0
2023-03-01 14:00:00,133.88,133.97,133.73,133.81,20211.0,131.782,131.8706,131.6344,131.7131,20211.0
2023-03-01 14:30:00,133.81,133.87,133.7,133.72,24414.0,131.7131,131.7722,131.6048,131.6245,24414.0
2023-03-01 15:00:00,133.68,133.95,133.55,133.75,22803.0,131.5851,131.8509,131.4572,131.654,22803.0
2023-03-01 15:30:00,133.74,133.96,133.45,133.48,124300.0,131.6442,131.8608,131.3587,131.3883,124300.0
2023-03-02 09:30:00,133.4,134.17,133.05,133.71,80379.0,131.3095,132.0675,130.965,131.6147,80379.0
2023-03-02 10:00:00,133.74,133.96,133.3,133.6,29912.0,131.6442,131.8608,131.2111,131.5064,29912.0
2023-03-02 10:30:00,133.63,133.73,133.37,133.47,15772.0,131.5359,131.6344,131.28,131.3784,15772.0
2023-03-02 11:00:00,133.55,133.65,133.37,133.49,15450.0,131.4572,131.5556,131.28,131.3981,15450.0
2023-03-02 11:30:00,133.52,133.61,133.35,133.46,15780.0,131.4276,131.5162,131.2603,131.3686,15780.0
2023-03-02 12:00:00,133.49,133.59,133.24,133.45,18907.0,131.3981,131.4966,131.152,131.3587,18907.0
2023-03-02 12:30:00,133.41,133.56,133.21,133.34,16634.0,131.3194,131.467,131.1225,131.2505,16634.0
2023-03-02 13:00:00,133.37,133.44,133.13,133.15,13045.0,131.28,131.3489,131.0438,131.0634,13045.0
2023-03-02 13:30:00,133.16,133.67,133.16,133.53,13758.0,131.0733,131.5753,131.0733,131.4375,13758.0
2023-03-02 14:00:00,133.61,133.8,133.55,133.78,39568.0,131.5162,131.7033,131.4572,131.6836,39568.0
2023-03-02 14:30:00,133.78,133.81,133.49,133.52,18806.0,131.6836,131.7131,131.3981,131.4276,18806.0
2023-03-02 15:00:00,133.53,133.62,133.43,133.61,29104.0,131.4375,131.5261,131.3391,131.5162,29104.0
2023-03-02 15:30:00,133.62,133.96,133.61,133.69,102452.0,131.5261,131.8608,131.5162,131.595,102452.0
2023-03-03 09:30:00,133.53,133.83,132.44,132.62,65070.0,131.4375,131.7328,130.3646,130.5418,65070.0
2023-03-03 10:00:00,132.69,132.71,131.97,132.69,23452.0,130.6107,130.6303,129.9019,130.6107,23452.0
2023-03-03 10:30:00,132.65,132.8,132.29,132.78,48140.0,130.5713,130.7189,130.2169,130.6992,48140.0
2023-03-03 11:00:00,132.82,133.32,132.7,133.28,57239.0,130.7386,131.2308,130.6205,131.1914,57239.0
2023-03-03 11:30:00,133.28,133.44,133.06,133.2,33993.0,131.1914,131.3489,130.9749,131.1127,33993.0
2023-03-03 12:00:00,133.14,133.56,133.13,133.38,18487.0,131.0536,131.467,131.0438,131.2898,18487.0
2023-03-03 12:30:00,133.38,133.51,133.21,133.39,13899.0,131.2898,131.4178,131.1225,131.2997,13899.0
2023-03-03 13:00:00,133.38,133.57,133.35,133.47,50731.0,131.2898,131.4769,131.2603,131.3784,50731.0
2023-03-03 13:30:00,133.47,133.82,133.37,133.66,29992.0,131.3784,131.7229,131.28,131.5655,29992.0
2023-03-03 14:00:00,133.66,133.85,133.61,133.71,21982.0,131.5655,131.7525,131.5162,131.6147,21982.0
2023-03-03 14:30:00,133.71,133.77,133.6,133.69,15662.0,131.6147,131.6737,131.5064,131.595,15662.0
2023-03-03 15:00:00,133.7,133.96,133.7,133.95,24200.0,131.6048,131.8608,131.6048,131.8509,24200.0
2023-03-03 15:30:00,133.94,134.25,133.93,134.12,124835.0,131.8411,132.1462,131.8312,132.0182,124835.0
2023-03-06 09:30:00,133.62,134.72,133.51,134.68,45803.0,131.5261,132.6088,131.4178,132.5695,45803.0
2023-03-06 10:00:00,134.68,136.27,134.6,135.78,147456.0,132.5695,134.1346,132.4907,133.6522,147456.0
2023-03-06 10:30:00,135.78,136.33,135.27,135.48,105372.0,133.6522,134.1936,133.1502,133.3569,105372.0
2023-03-06 11:00:00,135.53,135.7,135.25,135.54,47291.0,133.4062,133.5735,133.1305,133.416,47291.0
2023-03-06 11:30:00,135.56,135.73,135.14,135.72,42330.0,133.4357,133.603,133.0223,133.5932,42330.0
2023-03-06 12:00:00,135.72,136.33,135.72,136.07,28335.0,133.5932,134.1936,133.5932,133.9377,28335.0
2023-03-06 12:30:00,136.07,136.07,135.72,135.95,13379.0,133.9377,133.9377,133.5932,133.8196,13379.0
2023-03-06 13:00:00,135.92,135.98,135.75,135.91,21857.0,133.79,133.8491,133.6227,133.7802,21857.0
2023-03-06 13:30:00,135.9,135.92,135.59,135.59,27689.0,133.7704,133.79,133.4652,133.4652,27689.0
2023-03-06 14:00:00,135.58,135.58,135.23,135.3,15066.0,133.4554,133.4554,133.1109,133.1798,15066.0
2023-03-06 14:30:00,135.3,135.56,135.24,135.27,13511.0,133.1798,133.4357,133.1207,133.1502,13511.0
2023-03-06 15:00:00,135.27,135.48,135.24,135.4,16197.0,133.1502,133.3569,133.1207,133.2782,16197.0
2023-03-06 15:30:00,135.41,135.72,135.3,135.4,127375.0,133.288,133.5932,133.1798,133.2782,127375.0
2023-03-07 09:30:00,135.48,135.71,135.02,135.06,36966.0,133.3569,133.5833,132.9041,132.9435,36966.0
2023-03-07 10:00:00,135.01,135.09,133.64,133.69,38445.0,132.8943,132.973,131.5458,131.595,38445.0
2023-03-07 10:30:00,133.71,134.0,133.34,133.34,42477.0,131.6147,131.9001,131.2505,131.2505,42477.0
2023-03-07 11:00:00,133.32,133.69,133.31,133.41,18010.0,131.2308,131.595,131.2209,131.3194,18010.0
2023-03-07 11:30:00,133.41,133.98,133.41,133.75,19954.0,131.3194,131.8804,131.3194,131.654,19954.0
2023-03-07 12:00:00,133.8,134.08,133.59,133.79,12624.0,131.7033,131.9789,131.4966,131.6934,12624.0
2023-03-07 12:30:00,133.75,133.78,133.3,133.32,14666.0,131.654,131.6836,131.2111,131.2308,14666.0
2023-03-07 13:00:00,133.29,133.36,133.15,133.23,16872.0,131.2013,131.2702,131.0634,131.1422,16872.0
2023-03-07 13:30:00,133.21,133.51,133.15,133.23,18591.0,131.1225,131.4178,131.0634,131.1422,18591.0
2023-03-07 14:00:00,133.24,133.49,133.17,133.29,21441.0,131.152,131.3981,131.0831,131.2013,21441.0
2023-03-07 14:30:00,133.26,133.29,133.06,133.07,17266.0,131.1717,131.2013,130.9749,130.9847,17266.0
2023-03-07 15:00:00,133.06,133.5,133.06,133.34,29420.0,130.9749,131.408,130.9749,131.2505,29420.0
2023-03-07 15:30:00,133.34,133.73,133.25,133.26,112453.0,131.2505,131.6344,131.1619,131.1717,112453.0
2023-03-08 09:30:00,133.35,133.7,133.06,133.56,35129.0,131.2603,131.6048,130.9749,131.467,35129.0
2023-03-08 10:00:00,133.52,133.57,133.06,133.08,50578.0,131.4276,131.4769,130.9749,130.9945,50578.0
2023-03-08 10:30:00,133.07,133.39,132.92,132.94,58703.0,130.9847,131.2997,130.8371,130.8567,58703.0
2023-03-08 11:00:00,132.96,133.06,132.6,132.94,77317.0,130.8764,130.9749,130.5221,130.8567,77317.0
2023-03-08 11:30:00,132.96,133.4,132.82,133.29,26649.0,130.8764,131.3095,130.7386,131.2013,26649.0
2023-03-08 12:00:00,133.32,133.36,133.08,133.11,10550.0,131.2308,131.2702,130.9945,131.0241,10550.0
2023-03-08 12:30:00,133.06,133.06,132.83,132.9,12286.0,130.9749,130.9749,130.7485,130.8174,12286.0
2023-03-08 13:00:00,132.86,132.95,132.74,132.78,15693.0,130.778,130.8666,130.6599,130.6992,15693.0
2023-03-08 13:30:00,132.73,132.86,132.59,132.83,26514.0,130.65,130.778,130.5122,130.7485,26514.0
2023-03-08 14:00:00,132.84,133.03,132.77,132.95,19549.0,130.7583,130.9453,130.6894,130.8666,19549.0
2023-03-08 14:30:00,132.94,133.01,132.88,132.98,24234.0,130.8567,130.9256,130.7977,130.8961,24234.0
2023-03-08 15:00:00,132.99,133.25,132.99,133.13,23199.0,130.906,131.1619,130.906,131.0438,23199.0
2023-03-08 15:30:00,133.13,133.46,133.13,133.24,77726.0,131.0438,131.3686,131.0438,131.152,77726.0
2023-03-09 09:30:00,133.64,134.33,133.43,133.87,32476.0,131.5458,132.225,131.3391,131.7722,32476.0
2023-03-09 10:00:00,133.89,133.89,133.2,133.24,16020.0,131.7919,131.7919,131.1127,131.152,16020.0
2023-03-09 10:30:00,133.3,133.44,133.17,133.26,26961.0,131.2111,131.3489,131.0831,131.1717,26961.0
2023-03-09 11:00:00,133.28,134.1,133.21,134.1,64255.0,131.1914,131.9986,131.1225,131.9986,64255.0
2023-03-09 11:30:00,134.06,134.6,134.02,134.57,31486.0,131.9592,132.4907,131.9198,132.4612,31486.0
2023-03-09 12:00:00,134.56,134.86,134.44,134.73,23752.0,132.4514,132.7466,132.3332,132.6187,23752.0
2023-03-09 12:30:00,134.74,134.74,134.4,134.51,14493.0,132.6285,132.6285,132.2939,132.4021,14493.0
2023-03-09 13:00:00,134.35,134.49,133.75,133.8,24188.0,132.2446,132.3824,131.654,131.7033,24188.0
2023-03-09 13:30:00,133.77,133.94,133.38,133.6,26123.0,131.6737,131.8411,131.2898,131.5064,26123.0
2023-03-09 14:00:00,133.6,133.63,133.16,133.23,24716.0,131.5064,131.5359,131.0733,131.1422,24716.0
2023-03-09 14:30:00,133.19,133.2,132.91,132.95,43779.0,131.1028,131.1127,130.8272,130.8666,43779.0
2023-03-09 15:00:00,132.98,133.01,132.19,132.52,53509.0,130.8961,130.9256,130.1185,130.4433,53509.0
2023-03-09 15:30:00,132.5,132.71,132.21,132.39,208526.0,130.4236,130.6303,130.1382,130.3154,208526.0
2023-03-10 09:30:00,132.68,133.01,131.65,131.66,53976.0,130.6008,130.9256,129.587,129.5968,53976.0
2023-03-10 10:00:00,131.69,132.41,131.68,132.05,38074.0,129.6263,130.335,129.6165,129.9807,38074.0
2023-03-10 10:30:00,132.09,132.65,132.02,132.63,23830.0,130.0201,130.5713,129.9512,130.5516,23830.0
2023-03-10 11:00:00,132.58,132.58,131.79,132.44,25363.0,130.5024,130.5024,129.7248,130.3646,25363.0
2023-03-10 11:30:00,132.43,132.64,131.8,132.14,34078.0,130.3547,130.5614,129.7346,130.0693,34078.0
2023-03-10 12:00:00,132.12,132.19,131.65,131.83,46887.0,130.0496,130.1185,129.587,129.7641,46887.0
2023-03-10 12:30:00,131.9,132.39,131.78,131.81,27629.0,129.833,130.3154,129.7149,129.7444,27629.0
2023-03-10 13:00:00,131.82,131.83,131.22,131.26,18066.0,129.7543,129.7641,129.1637,129.2031,18066.0
2023-03-10 13:30:00,131.28,131.28,130.66,130.99,25579.0,129.2228,129.2228,128.6125,128.9373,25579.0
2023-03-10 14:00:00,131.04,131.86,130.99,131.19,32835.0,128.9865,129.7937,128.9373,129.1342,32835.0
2023-03-10 14:30:00,131.25,131.89,131.25,131.67,38185.0,129.1932,129.8232,129.1932,129.6066,38185.0
2023-03-10 15:00:00,131.66,131.88,131.22,131.33,42541.0,129.5968,129.8133,129.1637,129.272,42541.0
2023-03-10 15:30:00,131.31,131.39,130.68,131.05,177940.0,129.2523,129.331,128.6322,128.9964,177940.0
2023-03-13 09:30:00,130.7,133.25,130.7,132.95,49278.0,128.6518,131.1619,128.6518,130.8666,49278.0
2023-03-13 10:00:00,133.0,133.91,132.71,132.85,41904.0,130.9158,131.8115,130.6303,130.7681,41904.0
2023-03-13 10:30:00,132.86,133.92,132.72,133.87,28041.0,130.778,131.8214,130.6402,131.7722,28041.0
2023-03-13 11:00:00,133.85,133.92,132.68,133.14,19029.0,131.7525,131.8214,130.6008,131.0536,19029.0
2023-03-13 11:30:00,133.15,133.2,132.42,133.08,27553.0,131.0634,131.1127,130.3449,130.9945,27553.0
2023-03-13 12:00:00,133.11,133.45,132.63,132.94,22266.0,131.0241,131.3587,130.5516,130.8567,22266.0
2023-03-13 12:30:00,132.82,132.86,131.96,132.2,20627.0,130.7386,130.778,129.8921,130.1283,20627.0
2023-03-13 13:00:00,132.31,132.97,132.08,132.77,22967.0,130.2366,130.8863,130.0102,130.6894,22967.0
2023-03-13 13:30:00,132.84,133.15,132.63,132.97,16086.0,130.7583,131.0634,130.5516,130.8863,16086.0
2023-03-13 14:00:00,132.96,133.28,132.74,133.13,22485.0,130.8764,131.1914,130.6599,131.0438,22485.0
2023-03-13 14:30:00,133.16,133.37,133.0,133.25,17355.0,131.0733,131.28,130.9158,131.1619,17355.0
2023-03-13 15:00:00,133.27,133.41,132.29,132.46,45649.0,131.1816,131.3194,130.2169,130.3843,45649.0
2023-03-13 15:30:00,132.49,132.78,132.43,132.6,135777.0,130.4138,130.6992,130.3547,130.5221,135777.0
2023-03-14 09:30:00,133.51,134.38,133.11,134.02,31883.0,131.4178,132.2742,131.0241,131.9198,31883.0
2023-03-14 10:00:00,134.1,134.65,134.1,134.49,13930.0,131.9986,132.5399,131.9986,132.3824,13930.0
2023-03-14 10:30:00,134.55,134.95,134.3,134.87,18411.0,132.4415,132.8352,132.1954,132.7565,18411.0
2023-03-14 11:00:00,134.81,135.39,134.68,135.13,21479.0,132.6974,133.2683,132.5695,133.0124,21479.0
2023-03-14 11:30:00,135.14,135.23,134.62,134.62,18996.0,133.0223,133.1109,132.5104,132.5104,18996.0
2023-03-14 12:00:00,134.64,135.05,134.54,134.9,25187.0,132.5301,132.9337,132.4317,132.786,25187.0
2023-03-14 12:30:00,134.97,135.4,134.93,135.03,23343.0,132.8549,133.2782,132.8156,132.914,23343.0
2023-03-14 13:00:00,135.03,135.1,134.16,134.49,16960.0,132.914,132.9829,132.0576,132.3824,16960.0
2023-03-14 13:30:00,134.39,134.6,134.19,134.24,21131.0,132.284,132.4907,132.0871,132.1364,21131.0
2023-03-14 14:00:00,134.31,134.31,133.84,134.18,11530.0,132.2053,132.2053,131.7426,132.0773,11530.0
2023-03-14 14:30:00,134.2,134.34,133.99,133.99,14677.0,132.097,132.2348,131.8903,131.8903,14677.0
2023-03-14 15:00:00,133.99,134.02,133.46,133.81,24533.0,131.8903,131.9198,131.3686,131.7131,24533.0
2023-03-14 15:30:00,133.79,135.09,133.79,134.96,105887.0,131.6934,132.973,131.6934,132.8451,105887.0
2023-03-15 09:30:00,134.0,134.18,133.21,133.89,63729.0,131.9001,132.0773,131.1225,131.7919,63729.0
2023-03-15 10:00:00,133.91,133.91,133.0,133.11,45769.0,131.8115,131.8115,130.9158,131.0241,45769.0
2023-03-15 10:30:00,133.16,133.58,133.0,133.58,37266.0,131.0733,131.4867,130.9158,131.4867,37266.0
2023-03-15 11:00:00,133.57,134.26,133.51,133.95,34791.0,131.4769,132.1561,131.4178,131.8509,34791.0
2023-03-15 11:30:00,133.95,134.01,133.18,133.18,23936.0,131.8509,131.91,131.093,131.093,23936.0
2023-03-15 12:00:00,133.18,133.27,132.91,132.97,32009.0,131.093,131.1816,130.8272,130.8863,32009.0
2023-03-15 12:30:00,132.98,133.41,132.84,132.89,33411.0,130.8961,131.3194,130.7583,130.8075,33411.0
2023-03-15 13:00:00,132.87,133.2,132.6,133.2,37264.0,130.7878,131.1127,130.5221,131.1127,37264.0
2023-03-15 13:30:00,133.13,133.53,133.0,133.47,26036.0,131.0438,131.4375,130.9158,131.3784,26036.0
2023-03-15 14:00:00,133.46,134.83,133.38,134.58,17873.0,131.3686,132.7171,131.2898,132.471,17873.0
2023-03-15 14:30:00,134.61,134.74,134.32,134.38,29686.0,132.5006,132.6285,132.2151,132.2742,29686.0
2023-03-15 15:00:00,134.38,134.9,134.21,134.89,32226.0,132.2742,132.786,132.1068,132.7762,32226.0
2023-03-15 15:30:00,134.84,135.12,134.33,135.08,253081.0,132.727,133.0026,132.225,132.9632,253081.0
2023-03-16 09:30:00,134.91,135.28,134.31,135.1,41821.0,132.7959,133.1601,132.2053,132.9829,41821.0
2023-03-16 10:00:00,135.2,135.36,134.7,135.3,27180.0,133.0813,133.2388,132.5892,133.1798,27180.0
2023-03-16 10:30:00,135.32,136.11,135.05,136.11,32131.0,133.1994,133.9771,132.9337,133.9771,32131.0
2023-03-16 11:00:00,136.17,136.62,135.87,135.96,27073.0,134.0361,134.4791,133.7408,133.8294,27073.0
2023-03-16 11:30:00,136.02,136.15,135.82,135.92,13233.0,133.8885,134.0164,133.6916,133.79,13233.0
2023-03-16 12:00:00,135.94,135.95,135.5,135.57,14186.0,133.8097,133.8196,133.3766,133.4455,14186.0
2023-03-16 12:30:00,135.47,135.83,135.3,135.68,18011.0,133.3471,133.7014,133.1798,133.5538,18011.0
2023-03-16 13:00:00,135.56,135.7,135.28,135.7,21325.0,133.4357,133.5735,133.1601,133.5735,21325.0
2023-03-16 13:30:00,135.6,135.79,135.38,135.58,11466.0,133.4751,133.6621,133.2585,133.4554,11466.0
2023-03-16 14:00:00,135.58,135.66,135.37,135.42,15860.0,133.4554,133.5341,133.2487,133.2979,15860.0
2023-03-16 14:30:00,135.44,135.83,135.38,135.83,33981.0,133.3176,133.7014,133.2585,133.7014,33981.0
2023-03-16 15:00:00,135.81,136.16,135.69,136.14,60983.0,133.6818,134.0263,133.5636,134.0066,60983.0
2023-03-16 15:30:00,136.12,136.17,135.72,136.08,112924.0,133.9869,134.0361,133.5932,133.9475,112924.0
2023-03-17 09:30:00,135.94,135.94,135.11,135.51,30302.0,133.8097,133.8097,132.9927,133.3865,30302.0
2023-03-17 10:00:00,135.54,135.97,134.8,134.95,39796.0,133.416,133.8393,132.6876,132.8352,39796.0
2023-03-17 10:30:00,134.93,135.05,134.5,134.91,32669.0,132.8156,132.9337,132.3923,132.7959,32669.0
2023-03-17 11:00:00,134.91,135.13,134.6,134.92,19407.0,132.7959,133.0124,132.4907,132.8057,19407.0
2023-03-17 11:30:00,134.91,135.02,134.18,134.62,42802.0,132.7959,132.9041,132.0773,132.5104,42802.0
2023-03-17 12:00:00,134.66,134.86,134.39,134.82,16551.0,132.5498,132.7466,132.284,132.7073,16551.0
2023-03-17 12:30:00,134.88,135.2,134.87,135.11,29416.0,132.7663,133.0813,132.7565,132.9927,29416.0
2023-03-17 13:00:00,135.13,135.54,135.02,135.54,19852.0,133.0124,133.416,132.9041,133.416,19852.0
2023-03-17 13:30:00,135.58,135.69,135.0,135.04,28981.0,133.4554,133.5636,132.8845,132.9238,28981.0
2023-03-17 14:00:00,135.1,135.16,134.46,134.47,15357.0,132.9829,133.0419,132.3529,132.3628,15357.0
2023-03-17 14:30:00,134.5,134.81,134.39,134.64,25875.0,132.3923,132.6974,132.284,132.5301,25875.0
2023-03-17 15:00:00,134.69,135.3,134.58,135.25,42635.0,132.5793,133.1798,132.471,133.1305,42635.0
2023-03-17 15:30:00,135.26,135.27,134.3,134.36,204685.0,133.1404,133.1502,132.1954,132.2545,204685.0
2023-03-20 09:30:00,134.83,137.1,134.83,136.96,50424.0,132.7171,134.9515,132.7171,134.8137,50424.0
2023-03-20 10:00:00,136.95,137.06,135.68,135.8,44839.0,134.8039,134.9122,133.5538,133.6719,44839.0
2023-03-20 10:30:00,135.84,135.85,135.28,135.64,35787.0,133.7113,133.7211,133.1601,133.5144,35787.0
2023-03-20 11:00:00,135.64,135.82,135.16,135.49,26738.0,133.5144,133.6916,133.0419,133.3668,26738.0
2023-03-20 11:30:00,135.5,135.5,135.05,135.1,35161.0,133.3766,133.3766,132.9337,132.9829,35161.0
2023-03-20 12:00:00,135.1,135.27,134.67,134.92,21347.0,132.9829,133.1502,132.5596,132.8057,21347.0
2023-03-20 12:30:00,134.92,135.2,134.78,135.11,16605.0,132.8057,133.0813,132.6679,132.9927,16605.0
2023-03-20 13:00:00,135.14,135.84,135.12,135.73,17015.0,133.0223,133.7113,133.0026,133.603,17015.0
2023-03-20 13:30:00,135.77,135.88,135.46,135.63,22216.0,133.6424,133.7507,133.3372,133.5046,22216.0
2023-03-20 14:00:00,135.6,135.61,134.91,135.36,36591.0,133.4751,133.4849,132.7959,133.2388,36591.0
2023-03-20 14:30:00,135.34,135.36,134.98,135.06,22407.0,133.2191,133.2388,132.8648,132.9435,22407.0
2023-03-20 15:00:00,134.99,135.34,134.96,135.26,29240.0,132.8746,133.2191,132.8451,133.1404,29240.0
2023-03-20 15:30:00,135.25,135.59,135.18,135.5,117946.0,133.1305,133.4652,133.0616,133.3766,117946.0
2023-03-21 09:30:00,136.0,136.14,134.87,134.88,37941.0,133.8688,134.0066,132.7565,132.7663,37941.0
2023-03-21 10:00:00,134.91,135.08,134.06,134.56,69086.0,132.7959,132.9632,131.9592,132.4514,69086.0
2023-03-21 10:30:00,134.55,134.85,134.01,134.03,20180.0,132.4415,132.7368,131.91,131.9297,20180.0
2023-03-21 11:00:00,134.06,134.3,133.96,134.04,39466.0,131.9592,132.1954,131.8608,131.9395,39466.0
2023-03-21 11:30:00,134.05,134.08,133.71,133.71,28743.0,131.9493,131.9789,131.6147,131.6147,28743.0
2023-03-21 12:00:00,133.69,133.91,133.4,133.53,48302.0,131.595,131.8115,131.3095,131.4375,48302.0
2023-03-21 12:30:00,133.53,133.65,133.27,133.31,17734.0,131.4375,131.5556,131.1816,131.2209,17734.0
2023-03-21 13:00:00,133.26,133.27,133.05,133.09,30974.0,131.1717,131.1816,130.965,131.0044,30974.0
2023-03-21 13:30:00,133.1,133.18,132.85,132.85,18422.0,131.0142,131.093,130.7681,130.7681,18422.0
2023-03-21 14:00:00,132.87,133.33,132.86,133.21,22089.0,130.7878,131.2406,130.778,131.1225,22089.0
2023-03-21 14:30:00,133.16,133.41,133.12,133.38,18385.0,131.0733,131.3194,131.0339,131.2898,18385.0
2023-03-21 15:00:00,133.39,133.9,133.38,133.49,45551.0,131.2997,131.8017,131.2898,131.3981,45551.0
2023-03-21 15:30:00,133.49,133.79,133.23,133.29,130854.0,131.3981,131.6934,131.1422,131.2013,130854.0
2023-03-22 09:30:00,133.29,133.55,132.83,133.39,24983.0,131.2013,131.4572,130.7485,131.2997,24983.0
2023-03-22 10:00:00,133.49,133.49,133.07,133.31,26343.0,131.3981,131.3981,130.9847,131.2209,26343.0
2023-03-22 10:30:00,133.3,133.45,133.04,133.13,21476.0,131.2111,131.3587,130.9552,131.0438,21476.0
2023-03-22 11:00:00,133.14,133.28,132.84,132.92,15573.0,131.0536,131.1914,130.7583,130.8371,15573.0
2023-03-22 11:30:00,132.92,132.99,132.58,132.73,21463.0,130.8371,130.906,130.5024,130.65,21463.0
2023-03-22 12:00:00,132.72,133.05,132.55,132.99,17742.0,130.6402,130.965,130.4728,130.906,17742.0
2023-03-22 12:30:00,132.98,133.06,132.8,132.84,10468.0,130.8961,130.9749,130.7189,130.7583,10468.0
2023-03-22 13:00:00,132.83,132.95,132.7,132.92,9308.0,130.7485,130.8666,130.6205,130.8371,9308.0
2023-03-22 13:30:00,133.0,133.07,132.88,132.88,10227.0,130.9158,130.9847,130.7977,130.7977,10227.0
2023-03-22 14:00:00,132.92,133.65,132.86,133.5,27482.0,130.8371,131.5556,130.778,131.408,27482.0
2023-03-22 14:30:00,133.47,134.16,133.02,133.27,29690.0,131.3784,132.0576,130.9355,131.1816,29690.0
2023-03-22 15:00:00,133.16,133.73,132.6,133.68,31575.0,131.0733,131.6344,130.5221,131.5851,31575.0
2023-03-22 15:30:00,133.72,133.72,132.14,132.18,105813.0,131.6245,131.6245,130.0693,130.1086,105813.0
2023-03-23 09:30:00,132.08,132.94,131.36,131.72,50437.0,130.0102,130.8567,129.3015,129.6559,50437.0
2023-03-23 10:00:00,131.71,132.14,131.69,131.95,28837.0,129.646,130.0693,129.6263,129.8823,28837.0
2023-03-23 10:30:00,131.98,132.75,131.96,132.68,15300.0,129.9118,130.6697,129.8921,130.6008,15300.0
2023-03-23 11:00:00,132.7,133.1,132.7,133.02,10151.0,130.6205,131.0142,130.6205,130.9355,10151.0
2023-03-23 11:30:00,133.04,133.56,132.96,133.44,13736.0,130.9552,131.467,130.8764,131.3489,13736.0
2023-03-23 12:00:00,133.42,133.52,133.11,133.19,27818.0,131.3292,131.4276,131.0241,131.1028,27818.0
2023-03-23 12:30:00,133.16,133.29,132.8,132.82,16333.0,131.0733,131.2013,130.7189,130.7386,16333.0
2023-03-23 13:00:00,132.79,132.96,132.1,132.13,16381.0,130.7091,130.8764,130.0299,130.0594,16381.0
2023-03-23 13:30:00,132.13,132.38,132.03,132.06,21001.0,130.0594,130.3055,129.961,129.9905,21001.0
2023-03-23 14:00:00,132.06,132.23,131.49,131.5,19398.0,129.9905,130.1579,129.4295,129.4393,19398.0
2023-03-23 14:30:00,131.49,131.6,130.87,131.22,22093.0,129.4295,129.5377,128.8192,129.1637,22093.0
2023-03-23 15:00:00,131.26,131.81,130.95,131.16,24768.0,129.2031,129.7444,128.8979,129.1046,24768.0
2023-03-23 15:30:00,131.12,131.69,130.96,131.14,83441.0,129.0653,129.6263,128.9078,129.0849,83441.0
2023-03-24 09:30:00,131.01,132.12,130.8,131.67,55760.0,128.957,130.0496,128.7503,129.6066,55760.0
2023-03-24 10:00:00,131.71,132.13,131.32,132.13,35373.0,129.646,130.0594,129.2621,130.0594,35373.0
2023-03-24 10:30:00,132.14,132.19,131.37,131.62,22762.0,130.0693,130.1185,129.3113,129.5574,22762.0
2023-03-24 11:00:00,131.61,131.98,131.47,131.93,24251.0,129.5476,129.9118,129.4098,129.8626,24251.0
2023-03-24 11:30:00,131.91,132.51,131.85,132.48,30959.0,129.8429,130.4335,129.7838,130.4039,30959.0
2023-03-24 12:00:00,132.48,132.89,132.47,132.79,24983.0,130.4039,130.8075,130.3941,130.7091,24983.0
2023-03-24 12:30:00,132.86,133.39,132.86,133.12,27549.0,130.778,131.2997,130.778,131.0339,27549.0
2023-03-24 13:00:00,133.15,133.28,132.97,133.1,17183.0,131.0634,131.1914,130.8863,131.0142,17183.0
2023-03-24 13:30:00,133.11,133.19,132.89,133.19,16246.0,131.0241,131.1028,130.8075,131.1028,16246.0
2023-03-24 14:00:00,133.23,133.42,133.18,133.4,22515.0,131.1422,131.3292,131.093,131.3095,22515.0
2023-03-24 14:30:00,133.48,133.68,133.37,133.5,13519.0,131.3883,131.5851,131.28,131.408,13519.0
2023-03-24 15:00:00,133.53,133.92,133.51,133.88,32790.0,131.4375,131.8214,131.4178,131.782,32790.0
2023-03-24 15:30:00,133.91,133.97,133.35,133.62,107052.0,131.8115,131.8706,131.2603,131.5261,107052.0
2023-03-27 09:30:00,134.0,135.39,133.75,135.12,54641.0,131.9001,133.2683,131.654,133.0026,54641.0
2023-03-27 10:00:00,135.08,135.17,134.65,134.65,29713.0,132.9632,133.0518,132.5399,132.5399,29713.0
2023-03-27 10:30:00,134.63,134.7,134.35,134.35,15969.0,132.5203,132.5892,132.2446,132.2446,15969.0
2023-03-27 11:00:00,134.36,134.46,134.23,134.42,16210.0,132.2545,132.3529,132.1265,132.3135,16210.0
2023-03-27 11:30:00,134.42,134.43,133.49,133.58,56315.0,132.3135,132.3234,131.3981,131.4867,56315.0
2023-03-27 12:00:00,133.59,133.96,133.5,133.81,13802.0,131.4966,131.8608,131.408,131.7131,13802.0
2023-03-27 12:30:00,133.85,134.14,133.85,134.08,12592.0,131.7525,132.0379,131.7525,131.9789,12592.0
2023-03-27 13:00:00,134.11,134.33,134.11,134.24,11215.0,132.0084,132.225,132.0084,132.1364,11215.0
2023-03-27 13:30:00,134.25,134.29,133.75,133.79,20870.0,132.1462,132.1856,131.654,131.6934,20870.0
2023-03-27 14:00:00,133.75,133.97,133.69,133.94,15368.0,131.654,131.8706,131.595,131.8411,15368.0
2023-03-27 14:30:00,133.93,134.17,133.93,134.12,12092.0,131.8312,132.0675,131.8312,132.0182,12092.0
2023-03-27 15:00:00,134.14,134.16,133.67,133.81,18255.0,132.0379,132.0576,131.5753,131.7131,18255.0
2023-03-27 15:30:00,133.82,133.9,133.38,133.47,126277.0,131.7229,131.8017,131.2898,131.3784,126277.0
2023-03-28 09:30:00,133.21,134.66,133.17,134.41,43017.0,131.1225,132.5498,131.0831,132.3037,43017.0
2023-03-28 10:00:00,134.4,134.59,134.08,134.26,12475.0,132.2939,132.4809,131.9789,132.1561,12475.0
2023-03-28 10:30:00,134.22,134.24,133.77,133.83,13852.0,132.1167,132.1364,131.6737,131.7328,13852.0
2023-03-28 11:00:00,133.77,134.29,133.76,134.24,8696.0,131.6737,132.1856,131.6639,132.1364,8696.0
2023-03-28 11:30:00,134.24,134.46,134.18,134.34,7502.0,132.1364,132.3529,132.0773,132.2348,7502.0
2023-03-28 12:00:00,134.4,134.55,134.3,134.51,6878.0,132.2939,132.4415,132.1954,132.4021,6878.0
2023-03-28 12:30:00,134.49,134.64,134.32,134.41,6739.0,132.3824,132.5301,132.2151,132.3037,6739.0
2023-03-28 13:00:00,134.42,134.52,134.11,134.15,6648.0,132.3135,132.412,132.0084,132.0478,6648.0
2023-03-28 13:30:00,134.14,134.2,133.99,134.1,13052.0,132.0379,132.097,131.8903,131.9986,13052.0
2023-03-28 14:00:00,134.11,134.37,134.08,134.28,16732.0,132.0084,132.2643,131.9789,132.1757,16732.0
2023-03-28 14:30:00,134.26,134.61,134.2,134.6,11586.0,132.1561,132.5006,132.097,132.4907,11586.0
2023-03-28 15:00:00,134.63,134.77,134.49,134.52,17286.0,132.5203,132.6581,132.3824,132.412,17286.0
2023-03-28 15:30:00,134.51,134.92,134.51,134.82,80287.0,132.4021,132.8057,132.4021,132.7073,80287.0
2023-03-29 09:30:00,135.49,136.35,135.11,136.17,57740.0,133.3668,134.2133,132.9927,134.0361,57740.0
2023-03-29 10:00:00,136.21,136.43,136.01,136.01,51152.0,134.0755,134.292,133.8786,133.8786,51152.0
2023-03-29 10:30:00,136.02,136.16,135.55,135.61,45338.0,133.8885,134.0263,133.4258,133.4849,45338.0
2023-03-29 11:00:00,135.58,135.7,135.48,135.51,15125.0,133.4554,133.5735,133.3569,133.3865,15125.0
2023-03-29 11:30:00,135.51,135.67,135.4,135.58,12982.0,133.3865,133.544,133.2782,133.4554,12982.0
2023-03-29 12:00:00,135.55,135.6,135.41,135.43,12838.0,133.4258,133.4751,133.288,133.3077,12838.0
2023-03-29 12:30:00,135.45,135.65,135.35,135.37,10186.0,133.3274,133.5243,133.229,133.2487,10186.0
2023-03-29 13:00:00,135.41,135.69,135.4,135.69,10963.0,133.288,133.5636,133.2782,133.5636,10963.0
2023-03-29 13:30:00,135.69,135.69,135.46,135.53,8690.0,133.5636,133.5636,133.3372,133.4062,8690.0
2023-03-29 14:00:00,135.53,135.85,135.49,135.84,11964.0,133.4062,133.7211,133.3668,133.7113,11964.0
2023-03-29 14:30:00,135.82,136.07,135.72,136.03,19609.0,133.6916,133.9377,133.5932,133.8983,19609.0
2023-03-29 15:00:00,136.04,136.1,135.88,135.9,25423.0,133.9082,133.9672,133.7507,133.7704,25423.0
2023-03-29 15:30:00,135.88,136.21,135.81,136.09,103677.0,133.7507,134.0755,133.6818,133.9574,103677.0
2023-03-30 09:30:00,136.68,138.14,136.43,137.73,136632.0,134.5381,135.9752,134.292,135.5717,136632.0
2023-03-30 10:00:00,137.67,137.97,137.41,137.89,32839.0,135.5126,135.8079,135.2567,135.7292,32839.0
2023-03-30 10:30:00,137.92,138.37,137.82,137.97,41805.0,135.7587,136.2016,135.6603,135.8079,41805.0
2023-03-30 11:00:00,137.97,138.55,137.91,138.35,40921.0,135.8079,136.3788,135.7489,136.182,40921.0
2023-03-30 11:30:00,138.35,138.35,137.89,138.06,26803.0,136.182,136.182,135.7292,135.8965,26803.0
2023-03-30 12:00:00,138.01,138.23,137.93,137.96,21546.0,135.8473,136.0638,135.7685,135.7981,21546.0
2023-03-30 12:30:00,137.92,138.01,137.72,137.83,17853.0,135.7587,135.8473,135.5618,135.6701,17853.0
2023-03-30 13:00:00,137.83,137.89,137.64,137.74,20422.0,135.6701,135.7292,135.4831,135.5815,20422.0
2023-03-30 13:30:00,137.7,137.9,137.58,137.72,20897.0,135.5421,135.739,135.424,135.5618,20897.0
2023-03-30 14:00:00,137.73,138.0,137.73,137.92,33916.0,135.5717,135.8374,135.5717,135.7587,33916.0
2023-03-30 14:30:00,137.93,138.19,137.85,137.89,41327.0,135.7685,136.0245,135.6898,135.7292,41327.0
2023-03-30 15:00:00,137.92,138.02,137.78,137.86,41469.0,135.7587,135.8571,135.6209,135.6996,41469.0
2023-03-30 15:30:00,137.86,138.22,137.84,138.02,156254.0,135.6996,136.054,135.68,135.8571,156254.0
2023-03-31 09:30:00,138.77,139.51,138.32,139.51,38878.0,136.5954,137.3238,136.1524,137.3238,38878.0
2023-03-31 10:00:00,139.53,139.71,139.35,139.49,19626.0,137.3435,137.5206,137.1663,137.3041,19626.0
2023-03-31 10:30:00,139.45,139.64,139.31,139.46,31095.0,137.2647,137.4517,137.1269,137.2746,31095.0
2023-03-31 11:00:00,139.45,139.78,139.45,139.52,25552.0,137.2647,137.5895,137.2647,137.3336,25552.0
2023-03-31 11:30:00,139.53,139.58,139.37,139.41,24398.0,137.3435,137.3927,137.186,137.2253,24398.0
2023-03-31 12:00:00,139.44,139.66,139.44,139.49,17415.0,137.2549,137.4714,137.2549,137.3041,17415.0
2023-03-31 12:30:00,139.49,139.53,139.2,139.31,17558.0,137.3041,137.3435,137.0186,137.1269,17558.0
2023-03-31 13:00:00,139.3,139.48,139.24,139.25,13137.0,137.1171,137.2943,137.058,137.0679,13137.0
2023-03-31 13:30:00,139.26,139.28,138.82,138.91,14554.0,137.0777,137.0974,136.6446,136.7332,14554.0
2023-03-31 14:00:00,139.0,139.32,138.95,139.05,17189.0,136.8218,137.1368,136.7726,136.871,17189.0
2023-03-31 14:30:00,139.06,139.26,139.02,139.08,20299.0,136.8808,137.0777,136.8415,136.9005,20299.0
2023-03-31 15:00:00,139.09,139.43,139.09,139.22,28990.0,136.9104,137.245,136.9104,137.0383,28990.0
2023-03-31 15:30:00,139.27,139.33,138.68,139.08,136689.0,137.0875,137.1466,136.5068,136.9005,136689.0
2023-04-03 09:30:00,139.11,139.49,138.96,139.37,32335.0,136.93,137.3041,136.7824,137.186,32335.0
2023-04-03 10:00:00,139.31,140.04,139.29,139.9,14814.0,137.1269,137.8455,137.1072,137.7077,14814.0
2023-04-03 10:30:00,139.8,139.87,138.76,138.85,18106.0,137.6092,137.6781,136.5855,136.6741,18106.0
2023-04-03 11:00:00,138.8,138.98,138.71,138.94,16541.0,136.6249,136.8021,136.5363,136.7627,16541.0
2023-04-03 11:30:00,138.94,139.03,138.86,138.98,16248.0,136.7627,136.8513,136.684,136.8021,16248.0
2023-04-03 12:00:00,138.99,139.38,138.99,139.38,12724.0,136.8119,137.1958,136.8119,137.1958,12724.0
2023-04-03 12:30:00,139.34,139.54,139.26,139.37,18098.0,137.1564,137.3533,137.0777,137.186,18098.0
2023-04-03 13:00:00,139.33,139.64,139.25,139.41,13639.0,137.1466,137.4517,137.0679,137.2253,13639.0
2023-04-03 13:30:00,139.37,139.4,139.21,139.35,10326.0,137.186,137.2155,137.0285,137.1663,10326.0
2023-04-03 14:00:00,139.36,139.63,139.35,139.63,15535.0,137.1761,137.4419,137.1663,137.4419,15535.0
2023-04-03 14:30:00,139.62,139.72,139.5,139.6,10780.0,137.4321,137.5305,137.3139,137.4124,10780.0
2023-04-03 15:00:00,139.58,139.87,139.53,139.81,19051.0,137.3927,137.6781,137.3435,137.6191,19051.0
2023-04-03 15:30:00,139.86,139.87,139.44,139.46,109189.0,137.6683,137.6781,137.2549,137.2746,109189.0
2023-04-04 09:30:00,139.78,139.78,138.72,138.97,39925.0,137.5895,137.5895,136.5462,136.7922,39925.0
2023-04-04 10:00:00,138.98,139.5,138.96,138.97,30714.0,136.8021,137.3139,136.7824,136.7922,30714.0
2023-04-04 10:30:00,138.96,139.22,138.82,139.04,27905.0,136.7824,137.0383,136.6446,136.8611,27905.0
2023-04-04 11:00:00,138.99,139.02,138.39,138.48,25158.0,136.8119,136.8415,136.2213,136.3099,25158.0
2023-04-04 11:30:00,138.5,138.58,137.94,137.94,20377.0,136.3296,136.4084,135.7784,135.7784,20377.0
2023-04-04 12:00:00,137.96,138.06,137.65,137.92,16843.0,135.7981,135.8965,135.4929,135.7587,16843.0
2023-04-04 12:30:00,137.93,138.14,137.86,138.03,16920.0,135.7685,135.9752,135.6996,135.867,16920.0
2023-04-04 13:00:00,138.03,138.12,137.95,137.96,18595.0,135.867,135.9556,135.7882,135.7981,18595.0
2023-04-04 13:30:00,138.0,138.18,137.87,138.1,22214.0,135.8374,136.0146,135.7095,135.9359,22214.0
2023-04-04 14:00:00,138.07,138.22,137.96,137.96,17031.0,135.9063,136.054,135.7981,135.7981,17031.0
2023-04-04 14:30:00,137.96,138.1,137.84,137.93,25768.0,135.7981,135.9359,135.68,135.7685,25768.0
2023-04-04 15:00:00,137.91,138.31,137.9,138.0,43381.0,135.7489,136.1426,135.739,135.8374,43381.0
2023-04-04 15:30:00,137.97,138.47,137.84,138.43,167520.0,135.8079,136.3001,135.68,136.2607,167520.0
2023-04-05 09:30:00,138.57,139.41,138.39,138.78,46536.0,136.3985,137.2253,136.2213,136.6052,46536.0
2023-04-05 10:00:00,138.81,138.81,137.74,137.74,33195.0,136.6348,136.6348,135.5815,135.5815,33195.0
2023-04-05 10:30:00,137.68,137.96,137.22,137.57,40136.0,135.5225,135.7981,135.0697,135.4142,40136.0
2023-04-05 11:00:00,137.54,138.23,137.4,137.51,53648.0,135.3847,136.0638,135.2468,135.3551,53648.0
2023-04-05 11:30:00,137.53,137.91,137.34,137.56,34815.0,135.3748,135.7489,135.1878,135.4043,34815.0
2023-04-05 12:00:00,137.56,137.63,136.9,137.01,21366.0,135.4043,135.4732,134.7547,134.863,21366.0
2023-04-05 12:30:00,136.98,137.21,136.78,136.84,18157.0,134.8334,135.0598,134.6366,134.6956,18157.0
2023-04-05 13:00:00,136.82,137.01,136.65,136.93,34745.0,134.6759,134.863,134.5086,134.7842,34745.0
2023-04-05 13:30:00,136.98,137.04,136.85,137.03,24097.0,134.8334,134.8925,134.7055,134.8826,24097.0
2023-04-05 14:00:00,137.01,137.08,136.8,137.05,21350.0,134.863,134.9319,134.6562,134.9023,21350.0
2023-04-05 14:30:00,137.05,137.29,137.04,137.16,30067.0,134.9023,135.1386,134.8925,135.0106,30067.0
2023-04-05 15:00:00,137.18,137.45,137.14,137.44,29422.0,135.0303,135.2961,134.9909,135.2862,29422.0
2023-04-05 15:30:00,137.44,137.47,137.03,137.09,141452.0,135.2862,135.3157,134.8826,134.9417,141452.0
2023-04-06 09:30:00,136.81,137.84,136.72,137.78,41405.0,134.6661,135.68,134.5775,135.6209,41405.0
2023-04-06 10:00:00,137.78,138.26,137.65,137.8,19264.0,135.6209,136.0934,135.4929,135.6406,19264.0
2023-04-06 10:30:00,137.98,138.1,137.73,137.73,12813.0,135.8178,135.9359,135.5717,135.5717,12813.0
2023-04-06 11:00:00,137.83,137.83,137.11,137.23,10428.0,135.6701,135.6701,134.9614,135.0795,10428.0
2023-04-06 11:30:00,137.25,137.33,137.02,137.15,16685.0,135.0992,135.1779,134.8728,135.0008,16685.0
2023-04-06 12:00:00,137.19,137.41,137.19,137.34,14401.0,135.0401,135.2567,135.0401,135.1878,14401.0
2023-04-06 12:30:00,137.31,137.39,137.2,137.33,10411.0,135.1583,135.237,135.05,135.1779,10411.0
2023-04-06 13:00:00,137.3,137.42,137.04,137.12,12878.0,135.1484,135.2665,134.8925,134.9712,12878.0
2023-04-06 13:30:00,137.15,137.34,136.89,137.0,17772.0,135.0008,135.1878,134.7448,134.8531,17772.0
2023-04-06 14:00:00,136.96,137.46,136.96,137.41,16826.0,134.8137,135.3059,134.8137,135.2567,16826.0
2023-04-06 14:30:00,137.44,137.49,137.25,137.43,14690.0,135.2862,135.3354,135.0992,135.2764,14690.0
2023-04-06 15:00:00,137.47,137.6,137.39,137.6,20228.0,135.3157,135.4437,135.237,135.4437,20228.0
2023-04-06 15:30:00,137.58,137.87,137.45,137.83,63792.0,135.424,135.7095,135.2961,135.6701,63792.0
2023-04-10 09:30:00,137.14,137.42,136.43,136.49,21211.0,134.9909,135.2665,134.292,134.3511,21211.0
2023-04-10 10:00:00,136.56,137.35,136.55,137.03,13080.0,134.42,135.1976,134.4102,134.8826,13080.0
2023-04-10 10:30:00,137.02,137.36,136.98,137.31,9462.0,134.8728,135.2075,134.8334,135.1583,9462.0
2023-04-10 11:00:00,137.31,137.65,137.27,137.57,13459.0,135.1583,135.4929,135.1189,135.4142,13459.0
2023-04-10 11:30:00,137.61,137.97,137.61,137.82,13242.0,135.4536,135.8079,135.4536,135.6603,13242.0
2023-04-10 12:00:00,137.87,137.99,137.62,137.88,15886.0,135.7095,135.8276,135.4634,135.7193,15886.0
2023-04-10 12:30:00,137.96,138.41,137.95,138.32,10647.0,135.7981,136.241,135.7882,136.1524,10647.0
2023-04-10 13:00:00,138.32,138.32,138.07,138.1,10497.0,136.1524,136.1524,135.9063,135.9359,10497.0
2023-04-10 13:30:00,138.08,138.2,137.93,138.0,14000.0,135.9162,136.0343,135.7685,135.8374,14000.0
2023-04-10 14:00:00,137.96,138.27,137.9,138.09,17004.0,135.7981,136.1032,135.739,135.926,17004.0
2023-04-10 14:30:00,138.08,138.14,137.97,138.12,30117.0,135.9162,135.9752,135.8079,135.9556,30117.0
2023-04-10 15:00:00,138.13,138.3,137.99,138.05,30213.0,135.9654,136.1327,135.8276,135.8867,30213.0
2023-04-10 15:30:00,138.05,138.33,137.96,138.29,112528.0,135.8867,136.1623,135.7981,136.1229,112528.0
2023-04-11 09:30:00,138.15,139.21,137.93,139.1,49444.0,135.9851,137.0285,135.7685,136.9202,49444.0
2023-04-11 10:00:00,139.1,139.5,138.88,139.3,55192.0,136.9202,137.3139,136.7037,137.1171,55192.0
2023-04-11 10:30:00,139.35,139.78,139.05,139.77,25810.0,137.1663,137.5895,136.871,137.5797,25810.0
2023-04-11 11:00:00,139.78,140.47,139.72,140.46,30571.0,137.5895,138.2687,137.5305,138.2589,30571.0
2023-04-11 11:30:00,140.48,140.82,140.2,140.78,44484.0,138.2786,138.6133,138.003,138.5739,44484.0
2023-04-11 12:00:00,140.76,141.06,140.56,140.95,60711.0,138.5542,138.8495,138.3573,138.7412,60711.0
2023-04-11 12:30:00,140.93,140.93,140.41,140.61,25466.0,138.7215,138.7215,138.2097,138.4065,25466.0
2023-04-11 13:00:00,140.59,140.77,140.51,140.77,16356.0,138.3869,138.564,138.3081,138.564,16356.0
2023-04-11 13:30:00,140.78,141.18,140.76,141.09,17291.0,138.5739,138.9676,138.5542,138.879,17291.0
2023-04-11 14:00:00,141.09,141.09,140.85,140.87,18789.0,138.879,138.879,138.6428,138.6625,18789.0
2023-04-11 14:30:00,140.87,140.87,140.32,140.35,26805.0,138.6625,138.6625,138.1211,138.1506,26805.0
2023-04-11 15:00:00,140.32,140.66,140.2,140.51,34032.0,138.1211,138.4558,138.003,138.3081,34032.0
2023-04-11 15:30:00,140.52,140.76,140.03,140.03,137412.0,138.318,138.5542,137.8356,137.8356,137412.0
2023-04-12 09:30:00,140.69,142.28,140.11,142.2,52393.0,138.4853,140.0504,137.9144,139.9716,52393.0
2023-04-12 10:00:00,142.18,142.74,142.04,142.41,30923.0,139.9519,140.5032,139.8141,140.1783,30923.0
2023-04-12 10:30:00,142.39,142.39,142.02,142.21,22224.0,140.1586,140.1586,139.7944,139.9815,22224.0
2023-04-12 11:00:00,142.21,142.61,142.02,142.59,22380.0,139.9815,140.3752,139.7944,140.3555,22380.0
2023-04-12 11:30:00,142.56,142.85,142.38,142.71,24411.0,140.326,140.6114,140.1488,140.4736,24411.0
2023-04-12 12:00:00,142.69,142.78,142.58,142.6,19298.0,140.4539,140.5425,140.3457,140.3654,19298.0
2023-04-12 12:30:00,142.65,142.8,142.38,142.79,14608.0,140.4146,140.5622,140.1488,140.5524,14608.0
2023-04-12 13:00:00,142.82,142.98,142.72,142.85,19688.0,140.5819,140.7394,140.4835,140.6114,19688.0
2023-04-12 13:30:00,142.87,143.19,142.84,143.0,19510.0,140.6311,140.9461,140.6016,140.7591,19510.0
2023-04-12 14:00:00,143.0,143.12,142.6,142.61,17807.0,140.7591,140.8772,140.3654,140.3752,17807.0
2023-04-12 14:30:00,142.6,142.76,142.41,142.57,36366.0,140.3654,140.5229,140.1783,140.3358,36366.0
2023-04-12 15:00:00,142.63,142.79,142.23,142.41,48470.0,140.3949,140.5524,140.0012,140.1783,48470.0
2023-04-12 15:30:00,142.41,142.77,142.38,142.44,164151.0,140.1783,140.5327,140.1488,140.2079,164151.0
2023-04-13 09:30:00,142.87,143.02,142.39,142.4,32925.0,140.6311,140.7788,140.1586,140.1685,32925.0
2023-04-13 10:00:00,142.39,142.94,142.35,142.69,32750.0,140.1586,140.7,140.1193,140.4539,32750.0
2023-04-13 10:30:00,142.62,142.77,142.23,142.46,17729.0,140.385,140.5327,140.0012,140.2276,17729.0
2023-04-13 11:00:00,142.47,142.81,142.28,142.72,19055.0,140.2374,140.5721,140.0504,140.4835,19055.0
2023-04-13 11:30:00,142.67,143.03,142.67,143.03,13632.0,140.4343,140.7886,140.4343,140.7886,13632.0
2023-04-13 12:00:00,143.07,143.12,142.87,143.09,13288.0,140.828,140.8772,140.6311,140.8477,13288.0
2023-04-13 12:30:00,143.09,143.4,143.06,143.34,12878.0,140.8477,141.1528,140.8181,141.0938,12878.0
2023-04-13 13:00:00,143.35,143.61,143.24,143.5,19297.0,141.1036,141.3595,140.9953,141.2513,19297.0
2023-04-13 13:30:00,143.52,143.74,143.43,143.69,13997.0,141.2709,141.4875,141.1824,141.4383,13997.0
2023-04-13 14:00:00,143.71,143.89,143.7,143.81,10240.0,141.458,141.6351,141.4481,141.5564,10240.0
2023-04-13 14:30:00,143.85,144.07,143.83,144.02,12635.0,141.5958,141.8123,141.5761,141.7631,12635.0
2023-04-13 15:00:00,144.0,144.01,143.6,143.8,26804.0,141.7434,141.7533,141.3497,141.5466,26804.0
2023-04-13 15:30:00,143.77,143.97,143.58,143.97,133548.0,141.517,141.7139,141.33,141.7139,133548.0
2023-04-14 09:30:00,143.64,144.03,143.27,143.56,53958.0,141.3891,141.7729,141.0249,141.3103,53958.0
2023-04-14 10:00:00,143.52,144.05,143.36,143.9,59482.0,141.2709,141.7926,141.1134,141.645,59482.0
2023-04-14 10:30:00,144.01,144.13,143.67,144.01,18945.0,141.7533,141.8714,141.4186,141.7533,18945.0
2023-04-14 11:00:00,143.96,143.96,143.35,143.35,32419.0,141.704,141.704,141.1036,141.1036,32419.0
2023-04-14 11:30:00,143.34,143.49,143.3,143.41,14318.0,141.0938,141.2414,141.0544,141.1627,14318.0
2023-04-14 12:00:00,143.38,143.49,143.1,143.11,12922.0,141.1331,141.2414,140.8575,140.8674,12922.0
2023-04-14 12:30:00,143.08,143.32,142.99,143.08,29199.0,140.8378,141.0741,140.7492,140.8378,29199.0
2023-04-14 13:00:00,143.08,143.52,143.04,143.39,27844.0,140.8378,141.2709,140.7985,141.143,27844.0
2023-04-14 13:30:00,143.38,143.45,143.27,143.4,17884.0,141.1331,141.202,141.0249,141.1528,17884.0
2023-04-14 14:00:00,143.37,143.39,143.15,143.28,11134.0,141.1233,141.143,140.9067,141.0347,11134.0
2023-04-14 14:30:00,143.26,143.29,143.01,143.21,69627.0,141.015,141.0445,140.7689,140.9658,69627.0
2023-04-14 15:00:00,143.22,143.29,142.85,143.21,39288.0,140.9756,141.0445,140.6114,140.9658,39288.0
2023-04-14 15:30:00,143.2,143.31,143.03,143.09,82545.0,140.956,141.0642,140.7886,140.8477,82545.0
2023-04-17 09:30:00,143.7,144.33,143.35,143.61,31112.0,141.4481,142.0682,141.1036,141.3595,31112.0
2023-04-17 10:00:00,143.6,143.97,143.41,143.83,20605.0,141.3497,141.7139,141.1627,141.5761,20605.0
2023-04-17 10:30:00,143.82,143.84,143.44,143.47,21430.0,141.5662,141.5859,141.1922,141.2217,21430.0
2023-04-17 11:00:00,143.52,143.85,143.43,143.48,19770.0,141.2709,141.5958,141.1824,141.2316,19770.0
2023-04-17 11:30:00,143.46,143.55,143.13,143.52,16770.0,141.2119,141.3005,140.8871,141.2709,16770.0
2023-04-17 12:00:00,143.56,143.68,143.48,143.62,12383.0,141.3103,141.4284,141.2316,141.3694,12383.0
2023-04-17 12:30:00,143.69,143.87,143.59,143.66,10094.0,141.4383,141.6155,141.3398,141.4087,10094.0
2023-04-17 13:00:00,143.68,143.82,143.53,143.75,19173.0,141.4284,141.5662,141.2808,141.4973,19173.0
2023-04-17 13:30:00,143.74,143.85,143.64,143.67,50059.0,141.4875,141.5958,141.3891,141.4186,50059.0
2023-04-17 14:00:00,143.69,143.76,143.36,143.52,29643.0,141.4383,141.5072,141.1134,141.2709,29643.0
2023-04-17 14:30:00,143.49,144.05,143.49,143.91,16261.0,141.2414,141.7926,141.2414,141.6548,16261.0
2023-04-17 15:00:00,143.88,144.03,143.86,143.88,19421.0,141.6253,141.7729,141.6056,141.6253,19421.0
2023-04-17 15:30:00,143.91,144.01,143.64,143.94,69552.0,141.6548,141.7533,141.3891,141.6844,69552.0
2023-04-18 09:30:00,144.27,144.59,143.96,144.17,40723.0,142.0092,142.3242,141.704,141.9108,40723.0
2023-04-18 10:00:00,144.12,144.4,143.75,143.75,17290.0,141.8615,142.1372,141.4973,141.4973,17290.0
2023-04-18 10:30:00,143.77,143.88,143.3,143.38,59577.0,141.517,141.6253,141.0544,141.1331,59577.0
2023-04-18 11:00:00,143.39,143.5,142.88,142.89,42378.0,141.143,141.2513,140.641,140.6508,42378.0
2023-04-18 11:30:00,142.87,143.0,142.56,142.88,34540.0,140.6311,140.7591,140.326,140.641,34540.0
2023-04-18 12:00:00,142.86,143.0,142.56,142.63,28447.0,140.6213,140.7591,140.326,140.3949,28447.0
2023-04-18 12:30:00,142.66,142.74,142.45,142.53,21396.0,140.4244,140.5032,140.2177,140.2965,21396.0
2023-04-18 13:00:00,142.51,142.7,142.39,142.61,25248.0,140.2768,140.4638,140.1586,140.3752,25248.0
2023-04-18 13:30:00,142.6,142.97,142.6,142.65,10123.0,140.3654,140.7296,140.3654,140.4146,10123.0
2023-04-18 14:00:00,142.65,142.71,142.51,142.65,14695.0,140.4146,140.4736,140.2768,140.4146,14695.0
2023-04-18 14:30:00,142.67,142.8,142.3,142.73,33813.0,140.4343,140.5622,140.0701,140.4933,33813.0
2023-04-18 15:00:00,142.73,143.03,142.68,142.77,25327.0,140.4933,140.7886,140.4441,140.5327,25327.0
2023-04-18 15:30:00,142.74,142.98,142.65,142.97,127202.0,140.5032,140.7394,140.4146,140.7296,127202.0
2023-04-19 09:30:00,143.09,143.99,142.94,143.28,45624.0,140.8477,141.7336,140.7,141.0347,45624.0
2023-04-19 10:00:00,143.26,143.6,143.08,143.6,15287.0,141.015,141.3497,140.8378,141.3497,15287.0
2023-04-19 10:30:00,143.65,143.76,143.4,143.49,13929.0,141.3989,141.5072,141.1528,141.2414,13929.0
2023-04-19 11:00:00,143.43,143.55,142.74,143.03,39269.0,141.1824,141.3005,140.5032,140.7886,39269.0
2023-04-19 11:30:00,143.04,143.19,142.96,143.19,9011.0,140.7985,140.9461,140.7197,140.9461,9011.0
2023-04-19 12:00:00,143.21,143.21,142.96,143.16,8291.0,140.9658,140.9658,140.7197,140.9166,8291.0
2023-04-19 12:30:00,143.24,143.31,143.09,143.16,7748.0,140.9953,141.0642,140.8477,140.9166,7748.0
2023-04-19 13:00:00,143.16,143.41,143.14,143.41,14277.0,140.9166,141.1627,140.8969,141.1627,14277.0
2023-04-19 13:30:00,143.43,143.44,143.16,143.37,22994.0,141.1824,141.1922,140.9166,141.1233,22994.0
2023-04-19 14:00:00,143.42,143.51,143.17,143.36,21550.0,141.1725,141.2611,140.9264,141.1134,21550.0
2023-04-19 14:30:00,143.36,143.36,143.1,143.29,31614.0,141.1134,141.1134,140.8575,141.0445,31614.0
2023-04-19 15:00:00,143.31,143.38,143.15,143.2,30973.0,141.0642,141.1331,140.9067,140.956,30973.0
2023-04-19 15:30:00,143.21,143.27,142.87,142.97,122107.0,140.9658,141.0249,140.6311,140.7296,122107.0
2023-04-20 09:30:00,142.97,143.04,142.17,142.94,31667.0,140.7296,140.7985,139.9421,140.7,31667.0
2023-04-20 10:00:00,143.02,143.77,143.02,143.71,15709.0,140.7788,141.517,140.7788,141.458,15709.0
2023-04-20 10:30:00,143.74,143.91,143.59,143.9,13039.0,141.4875,141.6548,141.3398,141.645,13039.0
2023-04-20 11:00:00,143.9,143.9,143.64,143.64,10945.0,141.645,141.645,141.3891,141.3891,10945.0
2023-04-20 11:30:00,143.63,143.68,143.4,143.53,10646.0,141.3792,141.4284,141.1528,141.2808,10646.0
2023-04-20 12:00:00,143.55,143.77,143.47,143.76,10182.0,141.3005,141.517,141.2217,141.5072,10182.0
2023-04-20 12:30:00,143.72,143.97,143.72,143.85,9702.0,141.4678,141.7139,141.4678,141.5958,9702.0
2023-04-20 13:00:00,143.87,144.3,143.82,144.3,18700.0,141.6155,142.0387,141.5662,142.0387,18700.0
2023-04-20 13:30:00,144.32,144.38,144.18,144.2,12711.0,142.0584,142.1175,141.9206,141.9403,12711.0
2023-04-20 14:00:00,144.16,144.21,144.02,144.09,11800.0,141.9009,141.9501,141.7631,141.832,11800.0
2023-04-20 14:30:00,144.06,144.06,143.71,143.75,12739.0,141.8025,141.8025,141.458,141.4973,12739.0
2023-04-20 15:00:00,143.75,143.77,143.37,143.37,25759.0,141.4973,141.517,141.1233,141.1233,25759.0
2023-04-20 15:30:00,143.4,143.92,143.39,143.76,102253.0,141.1528,141.6647,141.143,141.5072,102253.0
2023-04-21 09:30:00,144.13,145.25,144.02,144.47,96318.0,141.8714,142.9738,141.7631,142.2061,96318.0
2023-04-21 10:00:00,144.46,144.84,144.31,144.66,43603.0,142.1962,142.5703,142.0486,142.3931,43603.0
2023-04-21 10:30:00,144.66,144.81,144.22,144.79,35075.0,142.3931,142.5407,141.96,142.521,35075.0
2023-04-21 11:00:00,144.79,145.06,144.5,144.63,37639.0,142.521,142.7868,142.2356,142.3635,37639.0
2023-04-21 11:30:00,144.63,144.97,144.48,144.91,62583.0,142.3635,142.6982,142.2159,142.6392,62583.0
2023-04-21 12:00:00,144.89,145.16,144.86,145.13,48912.0,142.6195,142.8852,142.5899,142.8557,48912.0
2023-04-21 12:30:00,145.11,145.15,144.8,144.97,48101.0,142.836,142.8754,142.5309,142.6982,48101.0
2023-04-21 13:00:00,144.97,145.08,144.52,144.65,58187.0,142.6982,142.8065,142.2553,142.3832,58187.0
2023-04-21 13:30:00,144.66,144.91,144.65,144.85,35684.0,142.3931,142.6392,142.3832,142.5801,35684.0
2023-04-21 14:00:00,144.86,145.08,144.67,144.82,22238.0,142.5899,142.8065,142.4029,142.5506,22238.0
2023-04-21 14:30:00,144.8,144.83,144.57,144.68,23824.0,142.5309,142.5604,142.3045,142.4128,23824.0
2023-04-21 15:00:00,144.64,144.66,144.25,144.34,34461.0,142.3734,142.3931,141.9895,142.0781,34461.0
2023-04-21 15:30:00,144.36,145.1,144.36,145.1,192894.0,142.0978,142.8262,142.0978,142.8262,192894.0
2023-04-24 09:30:00,143.96,144.81,142.16,142.77,314061.0,141.704,142.5407,139.9323,140.5327,314061.0
2023-04-24 10:00:00,142.85,143.27,142.47,142.89,102741.0,140.6114,141.0249,140.2374,140.6508,102741.0
2023-04-24 10:30:00,142.86,143.21,142.5,142.53,112891.0,140.6213,140.9658,140.2669,140.2965,112891.0
2023-04-24 11:00:00,142.55,143.02,142.48,142.72,60810.0,140.3161,140.7788,140.2472,140.4835,60810.0
2023-04-24 11:30:00,142.74,142.94,142.54,142.8,39427.0,140.5032,140.7,140.3063,140.5622,39427.0
2023-04-24 12:00:00,142.79,142.93,142.49,142.8,37176.0,140.5524,140.6902,140.2571,140.5622,37176.0
2023-04-24 12:30:00,142.78,142.94,142.76,142.84,23613.0,140.5425,140.7,140.5229,140.6016,23613.0
2023-04-24 13:00:00,142.82,142.82,142.53,142.76,20937.0,140.5819,140.5819,140.2965,140.5229,20937.0
2023-04-24 13:30:00,142.77,142.81,142.54,142.67,20447.0,140.5327,140.5721,140.3063,140.4343,20447.0
2023-04-24 14:00:00,142.67,142.71,142.16,142.32,28193.0,140.4343,140.4736,139.9323,140.0897,28193.0
2023-04-24 14:30:00,142.34,142.41,141.92,142.02,57534.0,140.1094,140.1783,139.696,139.7944,57534.0
2023-04-24 15:00:00,142.04,142.51,142.02,142.36,52986.0,139.8141,140.2768,139.7944,140.1291,52986.0
2023-04-24 15:30:00,142.36,142.38,142.07,142.13,250084.0,140.1291,140.1488,139.8437,139.9027,250084.0
2023-04-25 09:30:00,142.26,142.55,141.79,142.27,79351.0,140.0307,140.3161,139.5681,140.0405,79351.0
2023-04-25 10:00:00,142.27,142.43,141.96,142.18,125382.0,140.0405,140.198,139.7354,139.9519,125382.0
2023-04-25 10:30:00,142.15,142.59,141.93,142.52,42459.0,139.9224,140.3555,139.7059,140.2866,42459.0
2023-04-25 11:00:00,142.53,142.72,142.26,142.42,45094.0,140.2965,140.4835,140.0307,140.1882,45094.0
2023-04-25 11:30:00,142.44,142.44,142.18,142.25,37919.0,140.2079,140.2079,139.9519,140.0208,37919.0
2023-04-25 12:00:00,142.24,142.32,142.08,142.14,27853.0,140.011,140.0897,139.8535,139.9126,27853.0
2023-04-25 12:30:00,142.15,142.3,142.12,142.14,29244.0,139.9224,140.0701,139.8929,139.9126,29244.0
2023-04-25 13:00:00,142.14,142.35,141.75,141.8,24034.0,139.9126,140.1193,139.5287,139.5779,24034.0
2023-04-25 13:30:00,141.82,141.92,141.49,141.49,31412.0,139.5976,139.696,139.2728,139.2728,31412.0
2023-04-25 14:00:00,141.53,141.8,141.47,141.77,34394.0,139.3121,139.5779,139.2531,139.5484,34394.0
2023-04-25 14:30:00,141.79,141.82,141.42,141.5,64543.0,139.5681,139.5976,139.2038,139.2826,64543.0
2023-04-25 15:00:00,141.5,141.58,141.34,141.46,67868.0,139.2826,139.3613,139.1251,139.2432,67868.0
2023-04-25 15:30:00,141.47,141.51,141.18,141.3,215885.0,139.2531,139.2924,138.9676,139.0857,215885.0
2023-04-26 09:30:00,140.67,140.85,139.77,140.7,70344.0,138.4656,138.6428,137.5797,138.4951,70344.0
2023-04-26 10:00:00,140.73,140.94,140.29,140.59,42315.0,138.5247,138.7314,138.0916,138.3869,42315.0
2023-04-26 10:30:00,140.54,140.92,140.52,140.7,30559.0,138.3376,138.7117,138.318,138.4951,30559.0
2023-04-26 11:00:00,140.71,140.84,140.31,140.47,61190.0,138.505,138.6329,138.1112,138.2687,61190.0
2023-04-26 11:30:00,140.47,140.78,140.37,140.4,35777.0,138.2687,138.5739,138.1703,138.1998,35777.0
2023-04-26 12:00:00,140.45,140.76,140.34,140.7,21565.0,138.2491,138.5542,138.1408,138.4951,21565.0
2023-04-26 12:30:00,140.7,140.82,140.58,140.68,22382.0,138.4951,138.6133,138.377,138.4754,22382.0
2023-04-26 13:00:00,140.71,140.86,140.53,140.69,19077.0,138.505,138.6526,138.3278,138.4853,19077.0
2023-04-26 13:30:00,140.71,140.82,140.39,140.51,32200.0,138.505,138.6133,138.19,138.3081,32200.0
2023-04-26 14:00:00,140.49,140.84,140.43,140.84,24925.0,138.2884,138.6329,138.2294,138.6329,24925.0
2023-04-26 14:30:00,140.84,140.92,140.57,140.7,33259.0,138.6329,138.7117,138.3672,138.4951,33259.0
2023-04-26 15:00:00,140.7,140.77,140.22,140.44,52610.0,138.4951,138.564,138.0227,138.2392,52610.0
2023-04-26 15:30:00,140.44,140.46,140.07,140.1,174856.0,138.2392,138.2589,137.875,137.9045,174856.0
2023-04-27 09:30:00,138.3,139.27,132.35,134.3,431918.0,136.1327,137.0875,130.276,132.1954,431918.0
2023-04-27 10:00:00,134.27,138.29,134.0,136.91,307708.0,132.1659,136.1229,131.9001,134.7645,307708.0
2023-04-27 10:30:00,136.9,136.9,134.75,136.0,159228.0,134.7547,134.7547,132.6384,133.8688,159228.0
2023-04-27 11:00:00,135.98,136.04,135.32,135.47,106047.0,133.8491,133.9082,133.1994,133.3471,106047.0
2023-04-27 11:30:00,135.48,135.91,134.95,135.89,67940.0,133.3569,133.7802,132.8352,133.7605,67940.0
2023-04-27 12:00:00,135.92,136.39,135.75,136.08,56858.0,133.79,134.2527,133.6227,133.9475,56858.0
2023-04-27 12:30:00,136.12,136.5,136.05,136.36,39232.0,133.9869,134.3609,133.918,134.2231,39232.0
2023-04-27 13:00:00,136.42,136.49,135.9,136.07,49883.0,134.2822,134.3511,133.7704,133.9377,49883.0
2023-04-27 13:30:00,136.02,136.75,136.0,136.47,52039.0,133.8885,134.607,133.8688,134.3314,52039.0
2023-04-27 14:00:00,136.46,137.39,136.46,136.58,108565.0,134.3216,135.237,134.3216,134.4397,108565.0
2023-04-27 14:30:00,136.6,136.72,136.2,136.72,95009.0,134.4594,134.5775,134.0657,134.5775,95009.0
2023-04-27 15:00:00,136.71,137.0,136.25,136.96,89048.0,134.5677,134.8531,134.1149,134.8137,89048.0
2023-04-27 15:30:00,136.96,137.11,136.75,136.92,302535.0,134.8137,134.9614,134.607,134.7744,302535.0
2023-04-28 09:30:00,136.91,139.53,135.87,139.0,179763.0,134.7645,137.3435,133.7408,136.8218,179763.0
2023-04-28 10:00:00,139.03,139.49,138.55,138.64,110191.0,136.8513,137.3041,136.3788,136.4674,110191.0
2023-04-28 10:30:00,138.7,139.04,138.34,138.74,71884.0,136.5265,136.8611,136.1721,136.5658,71884.0
2023-04-28 11:00:00,138.74,139.19,138.45,138.96,79308.0,136.5658,137.0088,136.2804,136.7824,79308.0
2023-04-28 11:30:00,138.96,139.2,138.4,138.82,53402.0,136.7824,137.0186,136.2312,136.6446,53402.0
2023-04-28 12:00:00,138.87,139.09,138.8,138.83,39151.0,136.6938,136.9104,136.6249,136.6544,39151.0
2023-04-28 12:30:00,138.86,139.27,138.85,139.13,58897.0,136.684,137.0875,136.6741,136.9497,58897.0
2023-04-28 13:00:00,139.1,139.14,138.89,139.0,61650.0,136.9202,136.9596,136.7135,136.8218,61650.0
2023-04-28 13:30:00,138.98,139.03,138.54,138.78,50229.0,136.8021,136.8513,136.369,136.6052,50229.0
2023-04-28 14:00:00,138.75,138.91,138.49,138.63,41676.0,136.5757,136.7332,136.3198,136.4576,41676.0
2023-04-28 14:30:00,138.64,138.67,138.22,138.56,55812.0,136.4674,136.4969,136.054,136.3887,55812.0
2023-04-28 15:00:00,138.55,139.1,138.39,139.0,100351.0,136.3788,136.9202,136.2213,136.8218,100351.0
2023-04-28 15:30:00,139.01,139.17,138.89,139.15,264062.0,136.8316,136.9891,136.7135,136.9694,264062.0
2023-05-01 09:30:00,139.65,139.65,138.27,138.62,76402.0,137.4616,137.4616,136.1032,136.4477,76402.0
2023-05-01 10:00:00,138.48,138.61,137.93,138.26,44416.0,136.3099,136.4379,135.7685,136.0934,44416.0
2023-05-01 10:30:00,138.25,138.57,138.2,138.45,51263.0,136.0835,136.3985,136.0343,136.2804,51263.0
2023-05-01 11:00:00,138.47,138.62,138.13,138.14,47996.0,136.3001,136.4477,135.9654,135.9752,47996.0
2023-05-01 11:30:00,138.04,138.52,137.98,138.47,62023.0,135.8768,136.3493,135.8178,136.3001,62023.0
2023-05-01 12:00:00,138.5,138.98,138.47,138.67,45329.0,136.3296,136.8021,136.3001,136.4969,45329.0
2023-05-01 12:30:00,138.67,138.77,138.19,138.39,40187.0,136.4969,136.5954,136.0245,136.2213,40187.0
2023-05-01 13:00:00,138.4,138.42,137.94,137.95,30626.0,136.2312,136.2509,135.7784,135.7882,30626.0
2023-05-01 13:30:00,137.89,138.11,137.7,138.02,56166.0,135.7292,135.9457,135.5421,135.8571,56166.0
2023-05-01 14:00:00,138.0,138.14,137.73,138.13,66776.0,135.8374,135.9752,135.5717,135.9654,66776.0
2023-05-01 14:30:00,138.15,138.3,138.05,138.27,53689.0,135.9851,136.1327,135.8867,136.1032,53689.0
2023-05-01 15:00:00,138.27,139.19,138.24,139.0,87996.0,136.1032,137.0088,136.0737,136.8218,87996.0
2023-05-01 15:30:00,139.0,139.22,138.86,139.14,227590.0,136.8218,137.0383,136.684,136.9596,227590.0
2023-05-02 09:30:00,139.09,139.19,138.06,138.99,59058.0,136.9104,137.0088,135.8965,136.8119,59058.0
2023-05-02 10:00:00,139.05,139.12,137.62,137.76,51783.0,136.871,136.9399,135.4634,135.6012,51783.0
2023-05-02 10:30:00,137.77,137.79,137.39,137.61,32002.0,135.611,135.6307,135.237,135.4536,32002.0
2023-05-02 11:00:00,137.62,137.64,137.13,137.43,46418.0,135.4634,135.4831,134.9811,135.2764,46418.0
2023-05-02 11:30:00,137.47,137.91,137.29,137.7,36351.0,135.3157,135.7489,135.1386,135.5421,36351.0
2023-05-02 12:00:00,137.74,137.89,137.65,137.83,24154.0,135.5815,135.7292,135.4929,135.6701,24154.0
2023-05-02 12:30:00,137.9,138.03,137.74,138.01,24635.0,135.739,135.867,135.5815,135.8473,24635.0
2023-05-02 13:00:00,138.04,138.25,137.89,138.23,25908.0,135.8768,136.0835,135.7292,136.0638,25908.0
2023-05-02 13:30:00,138.22,138.64,138.17,138.53,41463.0,136.054,136.4674,136.0048,136.3591,41463.0
2023-05-02 14:00:00,138.56,138.69,138.25,138.69,30822.0,136.3887,136.5166,136.0835,136.5166,30822.0
2023-05-02 14:30:00,138.67,139.11,138.67,139.0,48826.0,136.4969,136.93,136.4969,136.8218,48826.0
2023-05-02 15:00:00,139.0,139.41,139.0,139.38,62193.0,136.8218,137.2253,136.8218,137.1958,62193.0
2023-05-02 15:30:00,139.39,139.39,138.95,139.04,205725.0,137.2057,137.2057,136.7726,136.8611,205725.0
2023-05-03 09:30:00,139.53,139.76,139.22,139.61,42461.0,137.3435,137.5699,137.0383,137.4222,42461.0
2023-05-03 10:00:00,139.69,139.9,138.44,138.44,31969.0,137.501,137.7077,136.2705,136.2705,31969.0
2023-05-03 10:30:00,138.52,138.75,138.32,138.69,16146.0,136.3493,136.5757,136.1524,136.5166,16146.0
2023-05-03 11:00:00,138.73,139.09,138.57,138.83,24112.0,136.556,136.9104,136.3985,136.6544,24112.0
2023-05-03 11:30:00,138.84,139.26,138.78,139.2,13164.0,136.6643,137.0777,136.6052,137.0186,13164.0
2023-05-03 12:00:00,139.29,139.45,139.22,139.38,20433.0,137.1072,137.2647,137.0383,137.1958,20433.0
2023-05-03 12:30:00,139.4,139.77,139.36,139.77,9161.0,137.2155,137.5797,137.1761,137.5797,9161.0
2023-05-03 13:00:00,139.81,139.89,139.64,139.79,10863.0,137.6191,137.6978,137.4517,137.5994,10863.0
2023-05-03 13:30:00,139.87,140.01,139.63,139.81,20380.0,137.6781,137.8159,137.4419,137.6191,20380.0
2023-05-03 14:00:00,139.83,140.25,139.61,140.0,18698.0,137.6388,138.0522,137.4222,137.8061,18698.0
2023-05-03 14:30:00,140.02,140.48,139.57,140.15,33983.0,137.8258,138.2786,137.3828,137.9538,33983.0
2023-05-03 15:00:00,140.25,140.25,139.26,139.27,40641.0,138.0522,138.0522,137.0777,137.0875,40641.0
2023-05-03 15:30:00,139.28,139.34,138.87,138.98,94877.0,137.0974,137.1564,136.6938,136.8021,94877.0
2023-05-04 09:30:00,138.83,139.91,138.74,139.05,29799.0,136.6544,137.7175,136.5658,136.871,29799.0
2023-05-04 10:00:00,139.0,139.51,138.98,139.28,19201.0,136.8218,137.3238,136.8021,137.0974,19201.0
2023-05-04 10:30:00,139.28,139.97,139.16,139.89,34350.0,137.0974,137.7766,136.9793,137.6978,34350.0
2023-05-04 11:00:00,139.82,140.4,139.75,139.92,35293.0,137.6289,138.1998,137.56,137.7274,35293.0
2023-05-04 11:30:00,139.94,140.04,139.45,139.48,21757.0,137.747,137.8455,137.2647,137.2943,21757.0
2023-05-04 12:00:00,139.48,139.61,139.29,139.55,18107.0,137.2943,137.4222,137.1072,137.3632,18107.0
2023-05-04 12:30:00,139.61,139.69,139.18,139.62,12853.0,137.4222,137.501,136.999,137.4321,12853.0
2023-05-04 13:00:00,139.6,139.98,139.53,139.83,10654.0,137.4124,137.7864,137.3435,137.6388,10654.0
2023-05-04 13:30:00,139.85,139.87,139.26,139.26,12986.0,137.6585,137.6781,137.0777,137.0777,12986.0
2023-05-04 14:00:00,139.29,139.33,138.88,138.88,22524.0,137.1072,137.1466,136.7037,136.7037,22524.0
2023-05-04 14:30:00,138.88,139.03,138.72,138.91,17608.0,136.7037,136.8513,136.5462,136.7332,17608.0
2023-05-04 15:00:00,138.96,139.23,138.86,139.08,30034.0,136.7824,137.0482,136.684,136.9005,30034.0
2023-05-04 15:30:00,139.09,139.38,139.07,139.33,110472.0,136.9104,137.1958,136.8907,137.1466,110472.0
2023-05-05 09:30:00,139.44,140.27,139.35,139.53,42248.0,137.2549,138.0719,137.1663,137.3435,42248.0
2023-05-05 10:00:00,139.66,140.53,139.66,140.48,30203.0,137.4714,138.3278,137.4714,138.2786,30203.0
2023-05-05 10:30:00,140.52,140.6,140.25,140.31,16012.0,138.318,138.3967,138.0522,138.1112,16012.0
2023-05-05 11:00:00,140.27,140.54,140.09,140.21,18413.0,138.0719,138.3376,137.8947,138.0128,18413.0
2023-05-05 11:30:00,140.34,140.34,139.59,139.8,14825.0,138.1408,138.1408,137.4025,137.6092,14825.0
2023-05-05 12:00:00,139.85,139.85,139.67,139.69,10431.0,137.6585,137.6585,137.4813,137.501,10431.0
2023-05-05 12:30:00,139.74,139.92,139.62,139.92,15438.0,137.5502,137.7274,137.4321,137.7274,15438.0
2023-05-05 13:00:00,139.91,140.27,139.89,140.21,15005.0,137.7175,138.0719,137.6978,138.0128,15005.0
2023-05-05 13:30:00,140.23,140.5,140.2,140.41,10805.0,138.0325,138.2983,138.003,138.2097,10805.0
2023-05-05 14:00:00,140.43,140.52,140.24,140.46,11652.0,138.2294,138.318,138.0423,138.2589,11652.0
2023-05-05 14:30:00,140.53,140.93,140.51,140.8,13808.0,138.3278,138.7215,138.3081,138.5936,13808.0
2023-05-05 15:00:00,140.75,140.81,140.56,140.64,19419.0,138.5443,138.6034,138.3573,138.4361,19419.0
2023-05-05 15:30:00,140.65,140.85,140.47,140.85,111058.0,138.4459,138.6428,138.2687,138.6428,111058.0
2023-05-08 09:30:00,140.69,142.7,140.67,142.5,58966.0,138.4853,140.4638,138.4656,140.2669,58966.0
2023-05-08 10:00:00,142.61,143.05,142.19,142.32,84269.0,140.3752,140.8083,139.9618,140.0897,84269.0
2023-05-08 10:30:00,142.33,142.33,142.02,142.12,22902.0,140.0996,140.0996,139.7944,139.8929,22902.0
2023-05-08 11:00:00,142.09,142.14,141.57,141.96,16010.0,139.8634,139.9126,139.3515,139.7354,16010.0
2023-05-08 11:30:00,141.98,141.98,141.75,141.8,14391.0,139.7551,139.7551,139.5287,139.5779,14391.0
2023-05-08 12:00:00,141.74,141.92,141.65,141.83,16451.0,139.5188,139.696,139.4302,139.6074,16451.0
2023-05-08 12:30:00,141.85,141.87,141.52,141.85,10807.0,139.6271,139.6468,139.3023,139.6271,10807.0
2023-05-08 13:00:00,141.9,141.95,141.66,141.75,15226.0,139.6763,139.7255,139.4401,139.5287,15226.0
2023-05-08 13:30:00,141.76,141.82,141.59,141.61,13598.0,139.5385,139.5976,139.3712,139.3909,13598.0
2023-05-08 14:00:00,141.64,141.94,141.44,141.89,14034.0,139.4204,139.7157,139.2235,139.6665,14034.0
2023-05-08 14:30:00,141.94,141.94,141.75,141.81,18984.0,139.7157,139.7157,139.5287,139.5877,18984.0
2023-05-08 15:00:00,141.81,141.96,141.74,141.79,28814.0,139.5877,139.7354,139.5188,139.5681,28814.0
2023-05-08 15:30:00,141.78,142.04,141.73,141.9,87787.0,139.5582,139.8141,139.509,139.6763,87787.0
2023-05-09 09:30:00,141.89,142.4,141.83,142.07,26819.0,139.916,140.4189,139.8568,140.0935,26819.0
2023-05-09 10:00:00,142.08,142.18,141.85,142.15,27884.0,140.1033,140.2019,139.8765,140.1723,27884.0
2023-05-09 10:30:00,142.19,142.24,141.98,142.14,17307.0,140.2118,140.2611,140.0047,140.1625,17307.0
2023-05-09 11:00:00,142.16,142.62,142.14,142.6,35413.0,140.1822,140.6358,140.1625,140.6161,35413.0
2023-05-09 11:30:00,142.63,142.98,142.52,142.75,78250.0,140.6457,140.9908,140.5372,140.764,78250.0
2023-05-09 12:00:00,142.71,143.02,142.65,143.0,19286.0,140.7246,141.0302,140.6654,141.0105,19286.0
2023-05-09 12:30:00,143.03,143.09,142.8,143.07,22887.0,141.0401,141.0993,140.8133,141.0795,22887.0
2023-05-09 13:00:00,143.08,143.34,143.05,143.31,23441.0,141.0894,141.3458,141.0598,141.3162,23441.0
2023-05-09 13:30:00,143.28,143.53,143.13,143.29,55805.0,141.2866,141.5331,141.1387,141.2965,55805.0
2023-05-09 14:00:00,143.3,143.53,143.24,143.39,38186.0,141.3063,141.5331,141.2472,141.3951,38186.0
2023-05-09 14:30:00,143.38,143.47,143.23,143.41,29871.0,141.3852,141.474,141.2373,141.4148,29871.0
2023-05-09 15:00:00,143.41,143.46,143.26,143.42,51729.0,141.4148,141.4641,141.2669,141.4247,51729.0
2023-05-09 15:30:00,143.41,143.41,142.74,142.74,163106.0,141.4148,141.4148,140.7541,140.7541,163106.0
2023-05-10 09:30:00,143.34,144.29,143.05,144.22,24840.0,141.3458,142.2826,141.0598,142.2135,24840.0
2023-05-10 10:00:00,144.25,144.64,143.95,144.19,35335.0,142.2431,142.6277,141.9473,142.184,35335.0
2023-05-10 10:30:00,144.12,144.24,143.48,144.02,19844.0,142.1149,142.2333,141.4838,142.0163,19844.0
2023-05-10 11:00:00,144.13,144.15,143.9,144.12,10167.0,142.1248,142.1445,141.898,142.1149,10167.0
2023-05-10 11:30:00,144.11,144.2,143.9,143.93,24654.0,142.1051,142.1938,141.898,141.9276,24654.0
2023-05-10 12:00:00,143.93,144.02,143.61,143.65,12066.0,141.9276,142.0163,141.612,141.6515,12066.0
2023-05-10 12:30:00,143.67,143.73,143.4,143.48,11890.0,141.6712,141.7304,141.405,141.4838,11890.0
2023-05-10 13:00:00,143.45,143.67,143.22,143.42,23839.0,141.4543,141.6712,141.2275,141.4247,23839.0
2023-05-10 13:30:00,143.41,143.86,143.4,143.84,30418.0,141.4148,141.8586,141.405,141.8388,30418.0
2023-05-10 14:00:00,143.85,143.98,143.77,143.77,14538.0,141.8487,141.9769,141.7698,141.7698,14538.0
2023-05-10 14:30:00,143.83,144.22,143.83,144.19,20016.0,141.829,142.2135,141.829,142.184,20016.0
2023-05-10 15:00:00,144.17,144.57,144.16,144.43,29735.0,142.1642,142.5587,142.1544,142.4206,29735.0
2023-05-10 15:30:00,144.4,144.94,144.4,144.85,166922.0,142.391,142.9235,142.391,142.8348,166922.0
2023-05-11 09:30:00,144.87,145.49,143.63,144.01,43571.0,142.8545,143.4659,141.6318,142.0065,43571.0
2023-05-11 10:00:00,143.92,144.0,143.35,143.7,28410.0,141.9177,141.9966,141.3556,141.7008,28410.0
2023-05-11 10:30:00,143.68,143.73,143.49,143.6,29584.0,141.6811,141.7304,141.4937,141.6022,29584.0
2023-05-11 11:00:00,143.6,143.72,143.35,143.44,29943.0,141.6022,141.7205,141.3556,141.4444,29943.0
2023-05-11 11:30:00,143.47,143.7,143.22,143.45,28056.0,141.474,141.7008,141.2275,141.4543,28056.0
2023-05-11 12:00:00,143.56,143.58,143.26,143.26,9767.0,141.5627,141.5824,141.2669,141.2669,9767.0
2023-05-11 12:30:00,143.28,143.38,143.19,143.34,8816.0,141.2866,141.3852,141.1979,141.3458,8816.0
2023-05-11 13:00:00,143.34,143.4,142.96,143.3,29129.0,141.3458,141.405,140.9711,141.3063,29129.0
2023-05-11 13:30:00,143.26,143.32,142.6,142.92,34857.0,141.2669,141.3261,140.6161,140.9316,34857.0
2023-05-11 14:00:00,142.91,143.04,142.74,142.74,18461.0,140.9218,141.05,140.7541,140.7541,18461.0
2023-05-11 14:30:00,142.77,143.27,142.66,143.19,41016.0,140.7837,141.2768,140.6752,141.1979,41016.0
2023-05-11 15:00:00,143.22,143.52,143.16,143.52,23309.0,141.2275,141.5233,141.1683,141.5233,23309.0
2023-05-11 15:30:00,143.55,143.77,143.45,143.59,63119.0,141.5529,141.7698,141.4543,141.5923,63119.0
2023-05-12 09:30:00,143.58,144.92,143.58,144.84,32578.0,141.5824,142.9038,141.5824,142.8249,32578.0
2023-05-12 10:00:00,144.78,145.03,144.71,144.83,38990.0,142.7658,143.0123,142.6967,142.8151,38990.0
2023-05-12 10:30:00,144.79,144.79,144.31,144.52,18692.0,142.7756,142.7756,142.3023,142.5094,18692.0
2023-05-12 11:00:00,144.52,144.55,144.09,144.1,16786.0,142.5094,142.539,142.0854,142.0952,16786.0
2023-05-12 11:30:00,144.07,144.42,144.07,144.31,19504.0,142.0656,142.4108,142.0656,142.3023,19504.0
2023-05-12 12:00:00,144.36,144.36,143.75,144.05,11659.0,142.3516,142.3516,141.7501,142.0459,11659.0
2023-05-12 12:30:00,144.05,144.18,143.99,144.06,15564.0,142.0459,142.1741,141.9867,142.0558,15564.0
2023-05-12 13:00:00,144.02,144.11,143.82,143.82,10787.0,142.0163,142.1051,141.8191,141.8191,10787.0
2023-05-12 13:30:00,143.8,143.84,143.54,143.63,13410.0,141.7994,141.8388,141.543,141.6318,13410.0
2023-05-12 14:00:00,143.6,143.89,143.6,143.81,14428.0,141.6022,141.8881,141.6022,141.8092,14428.0
2023-05-12 14:30:00,143.78,143.89,143.59,143.86,11549.0,141.7797,141.8881,141.5923,141.8586,11549.0
2023-05-12 15:00:00,143.82,143.85,143.54,143.65,18544.0,141.8191,141.8487,141.543,141.6515,18544.0
2023-05-12 15:30:00,143.67,143.97,143.64,143.86,70123.0,141.6712,141.967,141.6416,141.8586,70123.0
2023-05-15 09:30:00,143.84,144.43,142.28,142.98,73493.0,141.8388,142.4206,140.3005,140.9908,73493.0
2023-05-15 10:00:00,142.88,143.26,142.63,142.88,68530.0,140.8922,141.2669,140.6457,140.8922,68530.0
2023-05-15 10:30:00,142.94,143.68,142.93,143.52,38561.0,140.9514,141.6811,140.9415,141.5233,38561.0
2023-05-15 11:00:00,143.56,143.63,143.04,143.23,33721.0,141.5627,141.6318,141.05,141.2373,33721.0
2023-05-15 11:30:00,143.19,143.5,143.15,143.5,21233.0,141.1979,141.5036,141.1584,141.5036,21233.0
2023-05-15 12:00:00,143.5,143.97,143.41,143.88,23501.0,141.5036,141.967,141.4148,141.8783,23501.0
2023-05-15 12:30:00,143.85,144.25,143.8,144.25,24624.0,141.8487,142.2431,141.7994,142.2431,24624.0
2023-05-15 13:00:00,144.22,144.36,144.01,144.01,15217.0,142.2135,142.3516,142.0065,142.0065,15217.0
2023-05-15 13:30:00,143.96,144.02,143.65,143.79,18043.0,141.9572,142.0163,141.6515,141.7895,18043.0
2023-05-15 14:00:00,143.81,144.02,143.65,143.74,21348.0,141.8092,142.0163,141.6515,141.7402,21348.0
2023-05-15 14:30:00,143.77,143.96,143.66,143.9,23865.0,141.7698,141.9572,141.6613,141.898,23865.0
2023-05-15 15:00:00,143.88,144.12,143.84,143.85,25095.0,141.8783,142.1149,141.8388,141.8487,25095.0
2023-05-15 15:30:00,143.84,143.87,143.37,143.64,133070.0,141.8388,141.8684,141.3754,141.6416,133070.0
2023-05-16 09:30:00,143.4,143.4,142.28,142.61,33129.0,141.405,141.405,140.3005,140.6259,33129.0
2023-05-16 10:00:00,142.65,142.92,142.21,142.84,16413.0,140.6654,140.9316,140.2315,140.8527,16413.0
2023-05-16 10:30:00,142.9,142.9,142.14,142.14,14894.0,140.9119,140.9119,140.1625,140.1625,14894.0
2023-05-16 11:00:00,142.15,142.34,142.05,142.34,15158.0,140.1723,140.3597,140.0737,140.3597,15158.0
2023-05-16 11:30:00,142.33,142.38,141.88,142.29,22038.0,140.3498,140.3991,139.9061,140.3104,22038.0
2023-05-16 12:00:00,142.28,142.7,142.28,142.7,14762.0,140.3005,140.7147,140.3005,140.7147,14762.0
2023-05-16 12:30:00,142.73,143.27,142.43,143.16,52178.0,140.7443,141.2768,140.4484,141.1683,52178.0
2023-05-16 13:00:00,143.15,143.26,142.87,142.87,15814.0,141.1584,141.2669,140.8823,140.8823,15814.0
2023-05-16 13:30:00,142.92,142.99,142.62,142.9,21712.0,140.9316,141.0007,140.6358,140.9119,21712.0
2023-05-16 14:00:00,142.89,142.96,142.58,142.61,22390.0,140.902,140.9711,140.5964,140.6259,22390.0
2023-05-16 14:30:00,142.57,142.67,142.44,142.51,29204.0,140.5865,140.6851,140.4583,140.5273,29204.0
2023-05-16 15:00:00,142.51,142.6,142.35,142.38,42212.0,140.5273,140.6161,140.3696,140.3991,42212.0
2023-05-16 15:30:00,142.36,142.53,142.04,142.16,107315.0,140.3794,140.5471,140.0639,140.1822,107315.0
2023-05-17 09:30:00,142.98,143.29,141.62,141.62,37980.0,140.9908,141.2965,139.6497,139.6497,37980.0
2023-05-17 10:00:00,141.67,141.84,141.43,141.66,14776.0,139.699,139.8667,139.4624,139.6892,14776.0
2023-05-17 10:30:00,141.69,141.77,140.93,141.02,37612.0,139.7187,139.7976,138.9693,139.0581,37612.0
2023-05-17 11:00:00,141.05,141.06,140.24,140.44,25936.0,139.0876,139.0975,138.2889,138.4861,25936.0
2023-05-17 11:30:00,140.46,140.53,139.43,139.51,29065.0,138.5059,138.5749,137.4902,137.5691,29065.0
2023-05-17 12:00:00,139.63,140.45,139.63,140.43,27488.0,137.6874,138.496,137.6874,138.4763,27488.0
2023-05-17 12:30:00,140.46,141.13,140.45,141.13,24232.0,138.5059,139.1665,138.496,139.1665,24232.0
2023-05-17 13:00:00,141.23,141.31,141.04,141.17,4514.0,139.2651,139.344,139.0778,139.206,4514.0
2023-05-17 13:30:00,141.2,141.26,140.93,141.08,12161.0,139.2356,139.2947,138.9693,139.1172,12161.0
2023-05-17 14:00:00,141.15,141.15,140.74,140.84,21714.0,139.1863,139.1863,138.782,138.8806,21714.0
2023-05-17 14:30:00,140.84,140.99,140.39,140.62,27850.0,138.8806,139.0285,138.4368,138.6636,27850.0
2023-05-17 15:00:00,140.65,140.74,140.08,140.09,35870.0,138.6932,138.782,138.1311,138.141,35870.0
2023-05-17 15:30:00,140.09,140.89,140.08,140.59,220387.0,138.141,138.9299,138.1311,138.634,220387.0
2023-05-18 09:30:00,139.71,140.1,138.81,139.45,58065.0,137.7663,138.1509,136.8788,137.5099,58065.0
2023-05-18 10:00:00,139.44,139.5,139.09,139.28,30948.0,137.5,137.5592,137.1549,137.3423,30948.0
2023-05-18 10:30:00,139.29,139.37,138.73,138.88,26562.0,137.3521,137.431,136.7999,136.9478,26562.0
2023-05-18 11:00:00,138.94,139.07,138.73,138.88,22937.0,137.007,137.1352,136.7999,136.9478,22937.0
2023-05-18 11:30:00,138.84,139.05,138.57,138.65,19847.0,136.9084,137.1155,136.6421,136.721,19847.0
2023-05-18 12:00:00,138.62,138.93,138.58,138.64,16239.0,136.6915,136.9971,136.652,136.7112,16239.0
2023-05-18 12:30:00,138.62,138.82,138.5,138.82,14087.0,136.6915,136.8887,136.5731,136.8887,14087.0
2023-05-18 13:00:00,138.96,139.2,138.81,138.89,12849.0,137.0267,137.2634,136.8788,136.9577,12849.0
2023-05-18 13:30:00,138.93,139.14,138.92,139.14,24351.0,136.9971,137.2042,136.9873,137.2042,24351.0
2023-05-18 14:00:00,139.11,139.48,139.11,139.28,27272.0,137.1746,137.5395,137.1746,137.3423,27272.0
2023-05-18 14:30:00,139.21,139.32,138.91,138.99,23049.0,137.2732,137.3817,136.9774,137.0563,23049.0
2023-05-18 15:00:00,138.99,139.32,138.93,139.31,82058.0,137.0563,137.3817,136.9971,137.3719,82058.0
2023-05-18 15:30:00,139.39,139.76,139.3,139.43,190038.0,137.4507,137.8156,137.362,137.4902,190038.0
2023-05-19 09:30:00,140.02,140.56,139.57,140.16,34864.0,138.072,138.6045,137.6282,138.21,34864.0
2023-05-19 10:00:00,140.15,140.38,139.97,140.36,15417.0,138.2002,138.427,138.0227,138.4072,15417.0
2023-05-19 10:30:00,140.33,140.59,140.16,140.56,18845.0,138.3777,138.634,138.21,138.6045,18845.0
2023-05-19 11:00:00,140.62,140.86,140.1,140.1,17734.0,138.6636,138.9003,138.1509,138.1509,17734.0
2023-05-19 11:30:00,140.07,140.23,139.59,139.96,27121.0,138.1213,138.2791,137.648,138.0128,27121.0
2023-05-19 12:00:00,140.01,140.08,139.74,139.83,13069.0,138.0621,138.1311,137.7959,137.8846,13069.0
2023-05-19 12:30:00,139.8,140.39,139.74,140.24,27856.0,137.855,138.4368,137.7959,138.2889,27856.0
2023-05-19 13:00:00,140.3,140.52,140.3,140.41,10017.0,138.3481,138.565,138.3481,138.4565,10017.0
2023-05-19 13:30:00,140.37,140.49,140.12,140.18,8983.0,138.4171,138.5354,138.1706,138.2297,8983.0
2023-05-19 14:00:00,140.18,140.27,139.82,139.82,13833.0,138.2297,138.3185,137.8748,137.8748,13833.0
2023-05-19 14:30:00,139.82,140.28,139.82,140.28,11180.0,137.8748,138.3284,137.8748,138.3284,11180.0
2023-05-19 15:00:00,140.26,140.56,140.22,140.34,19952.0,138.3086,138.6045,138.2692,138.3875,19952.0
2023-05-19 15:30:00,140.37,140.52,140.19,140.28,95150.0,138.4171,138.565,138.2396,138.3284,95150.0
2023-05-22 09:30:00,140.21,140.57,139.05,139.05,13234.0,138.2593,138.6143,137.1155,137.1155,13234.0
2023-05-22 10:00:00,138.93,139.52,138.81,139.38,26324.0,136.9971,137.5789,136.8788,137.4409,26324.0
2023-05-22 10:30:00,139.35,139.35,138.83,139.05,12626.0,137.4113,137.4113,136.8985,137.1155,12626.0
2023-05-22 11:00:00,139.12,139.51,139.12,139.25,10874.0,137.1845,137.5691,137.1845,137.3127,10874.0
2023-05-22 11:30:00,139.26,139.39,138.99,139.28,12797.0,137.3225,137.4507,137.0563,137.3423,12797.0
2023-05-22 12:00:00,139.3,139.3,139.08,139.26,9834.0,137.362,137.362,137.1451,137.3225,9834.0
2023-05-22 12:30:00,139.38,139.41,139.05,139.07,6643.0,137.4409,137.4705,137.1155,137.1352,6643.0
2023-05-22 13:00:00,139.1,139.17,138.81,139.04,12320.0,137.1648,137.2338,136.8788,137.1056,12320.0
2023-05-22 13:30:00,139.04,139.35,138.97,139.28,11836.0,137.1056,137.4113,137.0366,137.3423,11836.0
2023-05-22 14:00:00,139.26,139.37,139.18,139.21,8866.0,137.3225,137.431,137.2437,137.2732,8866.0
2023-05-22 14:30:00,139.24,139.3,139.02,139.16,10406.0,137.3028,137.362,137.0859,137.2239,10406.0
2023-05-22 15:00:00,139.16,139.23,138.83,138.89,20523.0,137.2239,137.293,136.8985,136.9577,20523.0
2023-05-22 15:30:00,138.9,139.32,138.9,139.29,65185.0,136.9676,137.3817,136.9676,137.3521,65185.0
2023-05-23 09:30:00,138.66,138.86,137.98,138.2,32499.0,136.7309,136.9281,136.0604,136.2773,32499.0
2023-05-23 10:00:00,138.34,139.01,138.3,139.0,15607.0,136.4153,137.076,136.3759,137.0662,15607.0
2023-05-23 10:30:00,139.01,139.01,138.55,138.55,10273.0,137.076,137.076,136.6224,136.6224,10273.0
2023-05-23 11:00:00,138.5,138.66,138.27,138.4,8971.0,136.5731,136.7309,136.3463,136.4745,8971.0
2023-05-23 11:30:00,138.39,138.68,138.38,138.58,32852.0,136.4647,136.7506,136.4548,136.652,32852.0
2023-05-23 12:00:00,138.56,138.59,138.16,138.18,13601.0,136.6323,136.6619,136.2379,136.2576,13601.0
2023-05-23 12:30:00,138.2,138.32,138.08,138.19,14704.0,136.2773,136.3956,136.159,136.2674,14704.0
2023-05-23 13:00:00,138.22,138.23,137.82,137.82,17406.0,136.297,136.3069,135.9026,135.9026,17406.0
2023-05-23 13:30:00,137.82,138.07,137.64,137.79,11744.0,135.9026,136.1491,135.7251,135.873,11744.0
2023-05-23 14:00:00,137.78,137.93,137.17,137.36,15677.0,135.8631,136.0111,135.2616,135.449,15677.0
2023-05-23 14:30:00,137.35,137.39,137.01,137.25,14782.0,135.4391,135.4786,135.1039,135.3405,14782.0
2023-05-23 15:00:00,137.22,137.41,137.06,137.31,21722.0,135.3109,135.4983,135.1532,135.3997,21722.0
2023-05-23 15:30:00,137.37,137.78,137.37,137.55,100364.0,135.4588,135.8631,135.4588,135.6363,100364.0
2023-05-24 09:30:00,137.58,137.99,137.16,137.74,33876.0,135.6659,136.0702,135.2518,135.8237,33876.0
2023-05-24 10:00:00,137.77,138.34,137.69,138.34,17675.0,135.8533,136.4153,135.7744,136.4153,17675.0
2023-05-24 10:30:00,138.36,138.48,137.85,137.85,10762.0,136.4351,136.5534,135.9322,135.9322,10762.0
2023-05-24 11:00:00,137.88,137.9,137.53,137.72,13730.0,135.9617,135.9815,135.6166,135.804,13730.0
2023-05-24 11:30:00,137.74,137.74,137.17,137.28,12885.0,135.8237,135.8237,135.2616,135.3701,12885.0
2023-05-24 12:00:00,137.3,137.54,137.3,137.54,6203.0,135.3898,135.6265,135.3898,135.6265,6203.0
2023-05-24 12:30:00,137.57,137.66,137.46,137.52,7752.0,135.6561,135.7448,135.5476,135.6068,7752.0
2023-05-24 13:00:00,137.5,137.52,137.28,137.46,11025.0,135.587,135.6068,135.3701,135.5476,11025.0
2023-05-24 13:30:00,137.5,137.88,137.46,137.49,12254.0,135.587,135.9617,135.5476,135.5772,12254.0
2023-05-24 14:00:00,137.53,137.64,137.28,137.42,14352.0,135.6166,135.7251,135.3701,135.5081,14352.0
2023-05-24 14:30:00,137.4,137.63,137.34,137.45,15140.0,135.4884,135.7152,135.4293,135.5377,15140.0
2023-05-24 15:00:00,137.52,137.89,137.48,137.66,21381.0,135.6068,135.9716,135.5673,135.7448,21381.0
2023-05-24 15:30:00,137.72,137.92,137.13,137.17,91603.0,135.804,136.0012,135.2222,135.2616,91603.0
2023-05-25 09:30:00,136.91,137.26,136.1,137.26,35535.0,135.0052,135.3504,134.2065,135.3504,35535.0
2023-05-25 10:00:00,137.41,137.86,137.33,137.78,24676.0,135.4983,135.942,135.4194,135.8631,24676.0
2023-05-25 10:30:00,137.69,137.83,137.53,137.62,14411.0,135.7744,135.9124,135.6166,135.7054,14411.0
2023-05-25 11:00:00,137.63,137.84,137.17,137.24,19711.0,135.7152,135.9223,135.2616,135.3307,19711.0
2023-05-25 11:30:00,137.21,137.25,136.82,137.13,19344.0,135.3011,135.3405,134.9165,135.2222,19344.0
2023-05-25 12:00:00,137.18,137.5,137.16,137.33,18588.0,135.2715,135.587,135.2518,135.4194,18588.0
2023-05-25 12:30:00,137.38,137.47,137.19,137.29,15432.0,135.4687,135.5575,135.2813,135.38,15432.0
2023-05-25 13:00:00,137.3,137.88,137.2,137.84,21099.0,135.3898,135.9617,135.2912,135.9223,21099.0
2023-05-25 13:30:00,137.83,138.0,137.42,137.72,27660.0,135.9124,136.0801,135.5081,135.804,27660.0
2023-05-25 14:00:00,137.8,138.02,137.42,137.49,17616.0,135.8829,136.0998,135.5081,135.5772,17616.0
2023-05-25 14:30:00,137.46,137.47,137.23,137.46,14188.0,135.5476,135.5575,135.3208,135.5476,14188.0
2023-05-25 15:00:00,137.48,137.64,137.36,137.58,18424.0,135.5673,135.7251,135.449,135.6659,18424.0
2023-05-25 15:30:00,137.57,137.67,137.38,137.6,85431.0,135.6561,135.7547,135.4687,135.6856,85431.0
2023-05-26 09:30:00,138.02,140.01,137.89,139.15,46390.0,136.0998,138.0621,135.9716,137.2141,46390.0
2023-05-26 10:00:00,139.17,139.3,138.98,139.22,21614.0,137.2338,137.362,137.0464,137.2831,21614.0
2023-05-26 10:30:00,139.21,139.38,138.85,138.87,17417.0,137.2732,137.4409,136.9183,136.938,17417.0
2023-05-26 11:00:00,138.93,138.99,138.33,138.4,18696.0,136.9971,137.0563,136.4055,136.4745,18696.0
2023-05-26 11:30:00,138.54,138.58,138.35,138.41,13203.0,136.6126,136.652,136.4252,136.4844,13203.0
2023-05-26 12:00:00,138.45,138.8,138.43,138.71,14182.0,136.5238,136.8689,136.5041,136.7802,14182.0
2023-05-26 12:30:00,138.73,138.79,138.47,138.56,15642.0,136.7999,136.8591,136.5435,136.6323,15642.0
2023-05-26 13:00:00,138.62,138.62,138.39,138.5,26571.0,136.6915,136.6915,136.4647,136.5731,26571.0
2023-05-26 13:30:00,138.5,138.55,138.21,138.36,21045.0,136.5731,136.6224,136.2872,136.4351,21045.0
2023-05-26 14:00:00,138.4,138.58,138.29,138.56,20718.0,136.4745,136.652,136.366,136.6323,20718.0
2023-05-26 14:30:00,138.58,138.7,138.55,138.66,20196.0,136.652,136.7703,136.6224,136.7309,20196.0
2023-05-26 15:00:00,138.69,138.8,138.43,138.46,31673.0,136.7605,136.8689,136.5041,136.5337,31673.0
2023-05-26 15:30:00,138.46,138.74,138.43,138.45,134447.0,136.5337,136.8098,136.5041,136.5238,134447.0
2023-05-30 09:30:00,138.62,138.62,137.51,138.24,26443.0,136.6915,136.6915,135.5969,136.3167,26443.0
2023-05-30 10:00:00,138.06,138.06,137.33,137.64,18299.0,136.1392,136.1392,135.4194,135.7251,18299.0
2023-05-30 10:30:00,137.63,137.69,137.13,137.32,25961.0,135.7152,135.7744,135.2222,135.4095,25961.0
2023-05-30 11:00:00,137.35,137.35,136.51,136.85,20049.0,135.4391,135.4391,134.6108,134.9461,20049.0
2023-05-30 11:30:00,136.88,137.04,136.76,136.85,16806.0,134.9757,135.1334,134.8573,134.9461,16806.0
2023-05-30 12:00:00,136.84,136.97,136.59,136.68,12329.0,134.9362,135.0644,134.6897,134.7784,12329.0
2023-05-30 12:30:00,136.63,136.69,136.25,136.39,16182.0,134.7291,134.7883,134.3544,134.4925,16182.0
2023-05-30 13:00:00,136.39,136.53,136.19,136.19,10272.0,134.4925,134.6305,134.2953,134.2953,10272.0
2023-05-30 13:30:00,136.11,136.82,136.07,136.71,17111.0,134.2164,134.9165,134.1769,134.808,17111.0
2023-05-30 14:00:00,136.71,137.41,136.63,137.38,24181.0,134.808,135.4983,134.7291,135.4687,24181.0
2023-05-30 14:30:00,137.33,137.64,137.28,137.53,29695.0,135.4194,135.7251,135.3701,135.6166,29695.0
2023-05-30 15:00:00,137.45,137.45,137.16,137.26,27738.0,135.5377,135.5377,135.2518,135.3504,27738.0
2023-05-30 15:30:00,137.27,137.5,136.91,136.92,90402.0,135.3602,135.587,135.0052,135.0151,90402.0
2023-05-31 09:30:00,136.97,137.97,136.96,137.08,47740.0,135.0644,136.0505,135.0545,135.1729,47740.0
2023-05-31 10:00:00,137.03,137.25,136.76,136.91,30164.0,135.1236,135.3405,134.8573,135.0052,30164.0
2023-05-31 10:30:00,136.95,137.12,136.64,137.01,21778.0,135.0447,135.2123,134.739,135.1039,21778.0
2023-05-31 11:00:00,136.95,136.98,136.6,136.88,17973.0,135.0447,135.0743,134.6996,134.9757,17973.0
2023-05-31 11:30:00,136.9,137.88,136.89,137.63,28808.0,134.9954,135.9617,134.9855,135.7152,28808.0
2023-05-31 12:00:00,137.65,137.72,137.33,137.67,24271.0,135.7349,135.804,135.4194,135.7547,24271.0
2023-05-31 12:30:00,137.71,137.71,137.23,137.41,9224.0,135.7941,135.7941,135.3208,135.4983,9224.0
2023-05-31 13:00:00,137.41,137.43,137.11,137.26,10717.0,135.4983,135.518,135.2025,135.3504,10717.0
2023-05-31 13:30:00,137.33,137.56,137.23,137.39,12685.0,135.4194,135.6462,135.3208,135.4786,12685.0
2023-05-31 14:00:00,137.43,137.6,137.35,137.56,14003.0,135.518,135.6856,135.4391,135.6462,14003.0
2023-05-31 14:30:00,137.52,137.56,137.18,137.24,13190.0,135.6068,135.6462,135.2715,135.3307,13190.0
2023-05-31 15:00:00,137.3,137.4,137.18,137.18,14412.0,135.3898,135.4884,135.2715,135.2715,14412.0
2023-05-31 15:30:00,137.16,137.23,136.47,136.66,135986.0,135.2518,135.3208,134.5714,134.7587,135986.0
2023-06-01 09:30:00,136.2,136.99,136.08,136.53,37314.0,134.3051,135.0841,134.1868,134.6305,37314.0
2023-06-01 10:00:00,136.7,136.7,136.02,136.21,27778.0,134.7982,134.7982,134.1276,134.315,27778.0
2023-06-01 10:30:00,136.22,136.63,136.14,136.58,16188.0,134.3248,134.7291,134.246,134.6798,16188.0
2023-06-01 11:00:00,136.7,136.72,136.34,136.62,15057.0,134.7982,134.8179,134.4432,134.7193,15057.0
2023-06-01 11:30:00,136.64,137.0,136.53,136.89,12823.0,134.739,135.094,134.6305,134.9855,12823.0
2023-06-01 12:00:00,136.98,137.02,136.52,136.73,9400.0,135.0743,135.1137,134.6207,134.8277,9400.0
2023-06-01 12:30:00,136.73,136.86,136.62,136.76,13500.0,134.8277,134.9559,134.7193,134.8573,13500.0
2023-06-01 13:00:00,136.78,137.03,136.7,136.89,14748.0,134.8771,135.1236,134.7982,134.9855,14748.0
2023-06-01 13:30:00,136.88,137.21,136.8,137.2,15192.0,134.9757,135.3011,134.8968,135.2912,15192.0
2023-06-01 14:00:00,137.22,137.25,136.98,137.0,15788.0,135.3109,135.3405,135.0743,135.094,15788.0
2023-06-01 14:30:00,137.0,137.13,136.83,137.06,40402.0,135.094,135.2222,134.9264,135.1532,40402.0
2023-06-01 15:00:00,137.11,137.38,137.1,137.25,17880.0,135.2025,135.4687,135.1926,135.3405,17880.0
2023-06-01 15:30:00,137.24,137.63,136.97,137.59,110129.0,135.3307,135.7152,135.0644,135.6758,110129.0
2023-06-02 09:30:00,137.73,138.21,137.21,137.69,60311.0,135.8138,136.2872,135.3011,135.7744,60311.0
2023-06-02 10:00:00,137.7,138.29,137.52,138.13,42375.0,135.7843,136.366,135.6068,136.2083,42375.0
2023-06-02 10:30:00,138.1,139.11,138.1,139.11,21285.0,136.1787,137.1746,136.1787,137.1746,21285.0
2023-06-02 11:00:00,139.12,139.96,139.09,139.96,8902.0,137.1845,138.0128,137.1549,138.0128,8902.0
2023-06-02 11:30:00,139.92,140.03,139.62,139.85,7136.0,137.9734,138.0818,137.6775,137.9043,7136.0
2023-06-02 12:00:00,139.92,140.18,139.72,139.96,14669.0,137.9734,138.2297,137.7761,138.0128,14669.0
2023-06-02 12:30:00,139.94,139.94,139.71,139.85,7350.0,137.9931,137.9931,137.7663,137.9043,7350.0
2023-06-02 13:00:00,139.87,139.88,139.41,139.51,9936.0,137.9241,137.9339,137.4705,137.5691,9936.0
2023-06-02 13:30:00,139.54,139.56,139.34,139.46,15595.0,137.5987,137.6184,137.4014,137.5198,15595.0
2023-06-02 14:00:00,139.42,139.56,139.13,139.48,21341.0,137.4803,137.6184,137.1944,137.5395,21341.0
2023-06-02 14:30:00,139.53,139.59,139.34,139.4,13673.0,137.5888,137.648,137.4014,137.4606,13673.0
2023-06-02 15:00:00,139.45,139.64,139.3,139.35,25096.0,137.5099,137.6973,137.362,137.4113,25096.0
2023-06-02 15:30:00,139.42,139.63,139.39,139.5,102686.0,137.4803,137.6874,137.4507,137.5592,102686.0
2023-06-05 09:30:00,139.43,140.19,139.27,140.0,12833.0,137.4902,138.2396,137.3324,138.0523,12833.0
2023-06-05 10:00:00,140.09,140.38,139.5,139.63,22061.0,138.141,138.427,137.5592,137.6874,22061.0
2023-06-05 10:30:00,139.48,139.82,139.3,139.81,15143.0,137.5395,137.8748,137.362,137.8649,15143.0
2023-06-05 11:00:00,139.82,139.82,139.61,139.75,6308.0,137.8748,137.8748,137.6677,137.8057,6308.0
2023-06-05 11:30:00,139.75,139.76,139.17,139.17,10301.0,137.8057,137.8156,137.2338,137.2338,10301.0
2023-06-05 12:00:00,139.21,139.34,139.12,139.24,33828.0,137.2732,137.4014,137.1845,137.3028,33828.0
2023-06-05 12:30:00,139.25,139.46,139.24,139.46,19508.0,137.3127,137.5198,137.3028,137.5198,19508.0
2023-06-05 13:00:00,139.5,139.5,138.99,139.08,7514.0,137.5592,137.5592,137.0563,137.1451,7514.0
2023-06-05 13:30:00,139.04,139.11,138.82,139.06,13275.0,137.1056,137.1746,136.8887,137.1253,13275.0
2023-06-05 14:00:00,139.03,139.07,138.88,138.97,9970.0,137.0957,137.1352,136.9478,137.0366,9970.0
2023-06-05 14:30:00,138.96,138.96,138.68,138.88,14119.0,137.0267,137.0267,136.7506,136.9478,14119.0
2023-06-05 15:00:00,138.87,138.96,138.43,138.53,22023.0,136.938,137.0267,136.5041,136.6027,22023.0
2023-06-05 15:30:00,138.5,138.64,138.05,138.15,113014.0,136.5731,136.7112,136.1294,136.228,113014.0
2023-06-06 09:30:00,138.11,139.21,138.0,138.12,59706.0,136.1885,137.2732,136.0801,136.1984,59706.0
2023-06-06 10:00:00,138.13,138.23,137.75,137.86,16636.0,136.2083,136.3069,135.8336,135.942,16636.0
2023-06-06 10:30:00,137.89,138.25,137.76,137.96,23038.0,135.9716,136.3266,135.8434,136.0406,23038.0
2023-06-06 11:00:00,138.03,138.4,137.94,138.14,10032.0,136.1097,136.4745,136.0209,136.2181,10032.0
2023-06-06 11:30:00,138.19,138.19,137.49,137.5,16303.0,136.2674,136.2674,135.5772,135.587,16303.0
2023-06-06 12:00:00,137.44,137.71,137.27,137.45,30549.0,135.5279,135.7941,135.3602,135.5377,30549.0
2023-06-06 12:30:00,137.43,137.51,137.03,137.07,20581.0,135.518,135.5969,135.1236,135.163,20581.0
2023-06-06 13:00:00,137.09,137.34,136.69,136.71,24438.0,135.1827,135.4293,134.7883,134.808,24438.0
2023-06-06 13:30:00,136.66,136.82,136.25,136.82,51596.0,134.7587,134.9165,134.3544,134.9165,51596.0
2023-06-06 14:00:00,136.77,136.89,136.57,136.8,18773.0,134.8672,134.9855,134.67,134.8968,18773.0
2023-06-06 14:30:00,136.78,136.96,136.61,136.84,21808.0,134.8771,135.0545,134.7094,134.9362,21808.0
2023-06-06 15:00:00,136.87,136.89,136.57,136.67,59704.0,134.9658,134.9855,134.67,134.7686,59704.0
2023-06-06 15:30:00,136.65,137.06,136.57,136.68,127042.0,134.7489,135.1532,134.67,134.7784,127042.0
2023-06-07 09:30:00,136.66,137.22,135.57,135.77,62768.0,134.7587,135.3109,133.6839,133.8811,62768.0
2023-06-07 10:00:00,135.68,136.02,135.48,135.77,76337.0,133.7924,134.1276,133.5951,133.8811,76337.0
2023-06-07 10:30:00,135.8,136.75,135.79,136.65,46894.0,133.9107,134.8475,133.9008,134.7489,46894.0
2023-06-07 11:00:00,136.61,137.08,136.36,136.36,80637.0,134.7094,135.1729,134.4629,134.4629,80637.0
2023-06-07 11:30:00,136.33,136.53,135.75,135.9,27228.0,134.4333,134.6305,133.8614,134.0093,27228.0
2023-06-07 12:00:00,135.98,136.05,135.59,135.75,23824.0,134.0882,134.1572,133.7036,133.8614,23824.0
2023-06-07 12:30:00,135.78,135.96,135.45,135.46,37873.0,133.891,134.0685,133.5656,133.5754,37873.0
2023-06-07 13:00:00,135.54,135.74,135.3,135.66,28791.0,133.6543,133.8515,133.4176,133.7726,28791.0
2023-06-07 13:30:00,135.64,135.81,135.39,135.51,21298.0,133.7529,133.9205,133.5064,133.6247,21298.0
2023-06-07 14:00:00,135.5,135.66,135.21,135.21,32708.0,133.6149,133.7726,133.3289,133.3289,32708.0
2023-06-07 14:30:00,135.21,135.21,134.95,135.06,29470.0,133.3289,133.3289,133.0725,133.181,29470.0
2023-06-07 15:00:00,135.08,135.16,134.92,134.96,28590.0,133.2007,133.2796,133.0429,133.0824,28590.0
2023-06-07 15:30:00,134.97,135.22,134.92,135.04,111578.0,133.0922,133.3388,133.0429,133.1613,111578.0
2023-06-08 09:30:00,135.24,135.61,134.11,135.61,38345.0,133.3585,133.7233,132.2442,133.7233,38345.0
2023-06-08 10:00:00,135.61,136.38,135.59,136.22,17649.0,133.7233,134.4826,133.7036,134.3248,17649.0
2023-06-08 10:30:00,136.3,136.5,136.02,136.5,46907.0,134.4037,134.6009,134.1276,134.6009,46907.0
2023-06-08 11:00:00,136.44,136.53,135.98,136.13,21472.0,134.5418,134.6305,134.0882,134.2361,21472.0
2023-06-08 11:30:00,136.26,136.52,136.22,136.25,27576.0,134.3643,134.6207,134.3248,134.3544,27576.0
2023-06-08 12:00:00,136.28,136.44,136.08,136.22,12064.0,134.384,134.5418,134.1868,134.3248,12064.0
2023-06-08 12:30:00,136.3,136.34,136.03,136.08,10750.0,134.4037,134.4432,134.1375,134.1868,10750.0
2023-06-08 13:00:00,136.07,136.18,136.02,136.05,25461.0,134.1769,134.2854,134.1276,134.1572,25461.0
2023-06-08 13:30:00,136.06,136.22,135.99,136.01,17424.0,134.1671,134.3248,134.098,134.1178,17424.0
2023-06-08 14:00:00,136.04,136.11,135.85,136.01,26234.0,134.1473,134.2164,133.96,134.1178,26234.0
2023-06-08 14:30:00,136.02,136.27,135.95,136.15,25793.0,134.1276,134.3741,134.0586,134.2558,25793.0
2023-06-08 15:00:00,136.14,136.22,135.78,135.84,46594.0,134.246,134.3248,133.891,133.9501,46594.0
2023-06-08 15:30:00,135.84,136.16,135.83,136.0,140501.0,133.9501,134.2657,133.9403,134.1079,140501.0
2023-06-09 09:30:00,135.75,136.36,135.53,135.76,41610.0,133.8614,134.4629,133.6444,133.8712,41610.0
2023-06-09 10:00:00,135.67,135.93,135.44,135.77,47579.0,133.7825,134.0389,133.5557,133.8811,47579.0
2023-06-09 10:30:00,135.81,135.87,135.31,135.56,30388.0,133.9205,133.9797,133.4275,133.674,30388.0
2023-06-09 11:00:00,135.54,135.59,134.68,134.74,21190.0,133.6543,133.7036,132.8063,132.8654,21190.0
2023-06-09 11:30:00,134.76,134.95,134.53,134.67,28972.0,132.8852,133.0725,132.6584,132.7964,28972.0
2023-06-09 12:00:00,134.63,134.87,134.55,134.71,19799.0,132.757,132.9936,132.6781,132.8359,19799.0
2023-06-09 12:30:00,134.68,135.16,134.54,135.16,18217.0,132.8063,133.2796,132.6682,133.2796,18217.0
2023-06-09 13:00:00,135.22,135.39,135.12,135.31,14820.0,133.3388,133.5064,133.2401,133.4275,14820.0
2023-06-09 13:30:00,135.31,135.66,135.29,135.52,25889.0,133.4275,133.7726,133.4078,133.6346,25889.0
2023-06-09 14:00:00,135.52,135.77,135.41,135.52,14033.0,133.6346,133.8811,133.5261,133.6346,14033.0
2023-06-09 14:30:00,135.52,135.57,135.39,135.52,15091.0,133.6346,133.6839,133.5064,133.6346,15091.0
2023-06-09 15:00:00,135.54,135.73,135.52,135.69,25532.0,133.6543,133.8417,133.6346,133.8022,25532.0
2023-06-09 15:30:00,135.71,135.88,135.38,135.84,135513.0,133.8219,133.9896,133.4965,133.9501,135513.0
2023-06-12 09:30:00,136.06,136.41,135.2,135.34,17278.0,134.1671,134.5122,133.319,133.4571,17278.0
2023-06-12 10:00:00,135.42,135.42,134.78,134.83,13813.0,133.536,133.536,132.9049,132.9542,13813.0
2023-06-12 10:30:00,134.85,135.18,134.77,135.12,14376.0,132.9739,133.2993,132.895,133.2401,14376.0
2023-06-12 11:00:00,135.16,135.49,135.0,135.45,28983.0,133.2796,133.605,133.1218,133.5656,28983.0
2023-06-12 11:30:00,135.49,135.63,135.14,135.2,12219.0,133.605,133.7431,133.2599,133.319,12219.0
2023-06-12 12:00:00,135.19,135.49,135.17,135.34,12693.0,133.3092,133.605,133.2895,133.4571,12693.0
2023-06-12 12:30:00,135.31,135.42,135.27,135.34,12841.0,133.4275,133.536,133.3881,133.4571,12841.0
2023-06-12 13:00:00,135.36,135.49,135.28,135.49,12126.0,133.4768,133.605,133.3979,133.605,12126.0
2023-06-12 13:30:00,135.49,135.85,135.49,135.77,19142.0,133.605,133.96,133.605,133.8811,19142.0
2023-06-12 14:00:00,135.77,136.0,135.62,135.69,19647.0,133.8811,134.1079,133.7332,133.8022,19647.0
2023-06-12 14:30:00,135.69,135.74,135.31,135.39,22130.0,133.8022,133.8515,133.4275,133.5064,22130.0
2023-06-12 15:00:00,135.41,135.96,135.35,135.78,55704.0,133.5261,134.0685,133.4669,133.891,55704.0
2023-06-12 15:30:00,135.79,135.92,135.6,135.73,173635.0,133.9008,134.029,133.7135,133.8417,173635.0
2023-06-13 09:30:00,136.0,136.16,135.28,135.84,29454.0,134.1079,134.2657,133.3979,133.9501,29454.0
2023-06-13 10:00:00,135.78,136.13,135.37,136.09,58214.0,133.891,134.2361,133.4867,134.1967,58214.0
2023-06-13 10:30:00,136.11,136.17,135.54,135.54,30470.0,134.2164,134.2755,133.6543,133.6543,30470.0
2023-06-13 11:00:00,135.58,135.61,135.08,135.08,25983.0,133.6937,133.7233,133.2007,133.2007,25983.0
2023-06-13 11:30:00,135.1,135.25,134.73,134.98,104712.0,133.2204,133.3683,132.8556,133.1021,104712.0
2023-06-13 12:00:00,134.98,135.12,134.98,135.03,36122.0,133.1021,133.2401,133.1021,133.1514,36122.0
2023-06-13 12:30:00,135.03,135.53,134.98,135.53,35177.0,133.1514,133.6444,133.1021,133.6444,35177.0
2023-06-13 13:00:00,135.52,135.95,135.48,135.93,52061.0,133.6346,134.0586,133.5951,134.0389,52061.0
2023-06-13 13:30:00,135.94,136.11,135.91,136.0,22726.0,134.0487,134.2164,134.0192,134.1079,22726.0
2023-06-13 14:00:00,136.01,136.31,135.71,135.71,26851.0,134.1178,134.4136,133.8219,133.8219,26851.0
2023-06-13 14:30:00,135.72,135.72,135.22,135.28,18119.0,133.8318,133.8318,133.3388,133.3979,18119.0
2023-06-13 15:00:00,135.27,135.48,135.0,135.16,24871.0,133.3881,133.5951,133.1218,133.2796,24871.0
2023-06-13 15:30:00,135.2,135.67,135.19,135.33,123327.0,133.319,133.7825,133.3092,133.4472,123327.0
2023-06-14 09:30:00,135.33,135.71,134.87,135.69,55700.0,133.4472,133.8219,132.9936,133.8022,55700.0
2023-06-14 10:00:00,135.69,135.89,135.28,135.34,71880.0,133.8022,133.9994,133.3979,133.4571,71880.0
2023-06-14 10:30:00,135.36,135.55,135.28,135.48,15040.0,133.4768,133.6642,133.3979,133.5951,15040.0
2023-06-14 11:00:00,135.54,136.52,135.54,136.5,33840.0,133.6543,134.6207,133.6543,134.6009,33840.0
2023-06-14 11:30:00,136.5,136.51,136.12,136.34,22741.0,134.6009,134.6108,134.2262,134.4432,22741.0
2023-06-14 12:00:00,136.36,137.06,136.25,137.0,28753.0,134.4629,135.1532,134.3544,135.094,28753.0
2023-06-14 12:30:00,137.03,137.11,136.82,137.05,29772.0,135.1236,135.2025,134.9165,135.1433,29772.0
2023-06-14 13:00:00,137.02,137.17,136.79,136.79,13960.0,135.1137,135.2616,134.8869,134.8869,13960.0
2023-06-14 13:30:00,136.8,137.14,136.62,136.99,20696.0,134.8968,135.232,134.7193,135.0841,20696.0
2023-06-14 14:00:00,136.88,136.99,136.37,136.78,25721.0,134.9757,135.0841,134.4728,134.8771,25721.0
2023-06-14 14:30:00,136.72,137.28,136.55,137.17,41807.0,134.8179,135.3701,134.6503,135.2616,41807.0
2023-06-14 15:00:00,137.14,137.51,136.98,137.06,42030.0,135.232,135.5969,135.0743,135.1532,42030.0
2023-06-14 15:30:00,137.06,137.21,136.58,136.83,121377.0,135.1532,135.3011,134.6798,134.9264,121377.0
2023-06-15 09:30:00,135.9,136.66,135.79,136.27,72049.0,134.0093,134.7587,133.9008,134.3741,72049.0
2023-06-15 10:00:00,136.28,137.2,136.08,137.2,44402.0,134.384,135.2912,134.1868,135.2912,44402.0
2023-06-15 10:30:00,137.2,137.33,137.05,137.29,25103.0,135.2912,135.4194,135.1433,135.38,25103.0
2023-06-15 11:00:00,137.31,137.55,137.21,137.55,20443.0,135.3997,135.6363,135.3011,135.6363,20443.0
2023-06-15 11:30:00,137.54,137.81,137.34,137.8,19271.0,135.6265,135.8927,135.4293,135.8829,19271.0
2023-06-15 12:00:00,137.83,137.87,137.58,137.82,16664.0,135.9124,135.9519,135.6659,135.9026,16664.0
2023-06-15 12:30:00,137.84,138.07,137.59,137.89,15399.0,135.9223,136.1491,135.6758,135.9716,15399.0
2023-06-15 13:00:00,137.89,138.06,137.71,137.94,22292.0,135.9716,136.1392,135.7941,136.0209,22292.0
2023-06-15 13:30:00,137.99,138.17,137.86,137.88,19961.0,136.0702,136.2477,135.942,135.9617,19961.0
2023-06-15 14:00:00,137.95,138.04,137.71,137.9,30716.0,136.0308,136.1195,135.7941,135.9815,30716.0
2023-06-15 14:30:00,137.93,138.25,137.83,138.15,43652.0,136.0111,136.3266,135.9124,136.228,43652.0
2023-06-15 15:00:00,138.15,138.22,138.0,138.16,53656.0,136.228,136.297,136.0801,136.2379,53656.0
2023-06-15 15:30:00,138.18,138.22,137.2,137.41,147325.0,136.2576,136.297,135.2912,135.4983,147325.0
2023-06-16 09:30:00,137.88,138.99,137.52,138.94,23088.0,135.9617,137.0563,135.6068,137.007,23088.0
2023-06-16 10:00:00,138.91,139.16,138.47,138.58,16629.0,136.9774,137.2239,136.5435,136.652,16629.0
2023-06-16 10:30:00,138.57,138.62,138.05,138.41,12447.0,136.6421,136.6915,136.1294,136.4844,12447.0
2023-06-16 11:00:00,138.43,138.43,137.92,138.0,11936.0,136.5041,136.5041,136.0012,136.0801,11936.0
2023-06-16 11:30:00,138.04,138.05,137.66,137.79,19176.0,136.1195,136.1294,135.7448,135.873,19176.0
2023-06-16 12:00:00,137.78,137.93,137.67,137.93,11380.0,135.8631,136.0111,135.7547,136.0111,11380.0
2023-06-16 12:30:00,137.94,138.18,137.9,138.04,10425.0,136.0209,136.2576,135.9815,136.1195,10425.0
2023-06-16 13:00:00,138.05,138.05,137.69,137.73,10198.0,136.1294,136.1294,135.7744,135.8138,10198.0
2023-06-16 13:30:00,137.72,137.94,137.42,137.92,29109.0,135.804,136.0209,135.5081,136.0012,29109.0
2023-06-16 14:00:00,137.97,138.21,137.94,138.21,15809.0,136.0505,136.2872,136.0209,136.2872,15809.0
2023-06-16 14:30:00,138.22,138.4,138.05,138.21,30143.0,136.297,136.4745,136.1294,136.2872,30143.0
2023-06-16 15:00:00,138.24,138.25,137.73,137.73,42257.0,136.3167,136.3266,135.8138,135.8138,42257.0
2023-06-16 15:30:00,137.73,137.9,137.37,137.54,198138.0,135.8138,135.9815,135.4588,135.6265,198138.0
2023-06-20 09:30:00,136.68,137.71,136.56,137.48,35238.0,134.7784,135.7941,134.6601,135.5673,35238.0
2023-06-20 10:00:00,137.57,137.57,136.89,137.21,41235.0,135.6561,135.6561,134.9855,135.3011,41235.0
2023-06-20 10:30:00,137.19,137.31,136.51,136.52,33411.0,135.2813,135.3997,134.6108,134.6207,33411.0
2023-06-20 11:00:00,136.55,136.69,136.28,136.55,18801.0,134.6503,134.7883,134.384,134.6503,18801.0
2023-06-20 11:30:00,136.54,136.87,136.41,136.47,27746.0,134.6404,134.9658,134.5122,134.5714,27746.0
2023-06-20 12:00:00,136.5,136.65,136.03,136.13,24993.0,134.6009,134.7489,134.1375,134.2361,24993.0
2023-06-20 12:30:00,136.16,136.89,135.89,136.82,34007.0,134.2657,134.9855,133.9994,134.9165,34007.0
2023-06-20 13:00:00,136.84,137.2,136.76,137.16,20528.0,134.9362,135.2912,134.8573,135.2518,20528.0
2023-06-20 13:30:00,137.21,137.28,137.06,137.27,11044.0,135.3011,135.3701,135.1532,135.3602,11044.0
2023-06-20 14:00:00,137.29,137.38,137.03,137.27,14819.0,135.38,135.4687,135.1236,135.3602,14819.0
2023-06-20 14:30:00,137.25,137.45,137.02,137.32,18456.0,135.3405,135.5377,135.1137,135.4095,18456.0
2023-06-20 15:00:00,137.32,137.35,137.02,137.07,22265.0,135.4095,135.4391,135.1137,135.163,22265.0
2023-06-20 15:30:00,137.06,137.09,136.67,136.69,87975.0,135.1532,135.1827,134.7686,134.7883,87975.0
2023-06-21 09:30:00,137.02,137.19,135.77,136.45,28070.0,135.1137,135.2813,133.8811,134.5516,28070.0
2023-06-21 10:00:00,136.48,136.49,136.07,136.42,14891.0,134.5812,134.5911,134.1769,134.5221,14891.0
2023-06-21 10:30:00,136.49,136.76,136.45,136.67,17697.0,134.5911,134.8573,134.5516,134.7686,17697.0
2023-06-21 11:00:00,136.71,136.82,136.6,136.63,20760.0,134.808,134.9165,134.6996,134.7291,20760.0
2023-06-21 11:30:00,136.66,136.95,136.64,136.94,11923.0,134.7587,135.0447,134.739,135.0348,11923.0
2023-06-21 12:00:00,137.06,137.22,137.03,137.12,10976.0,135.1532,135.3109,135.1236,135.2123,10976.0
2023-06-21 12:30:00,137.17,137.34,137.17,137.26,10849.0,135.2616,135.4293,135.2616,135.3504,10849.0
2023-06-21 13:00:00,137.26,137.3,137.11,137.22,8963.0,135.3504,135.3898,135.2025,135.3109,8963.0
2023-06-21 13:30:00,137.24,137.27,136.88,136.9,18832.0,135.3307,135.3602,134.9757,134.9954,18832.0
2023-06-21 14:00:00,136.9,137.26,136.87,137.25,14482.0,134.9954,135.3504,134.9658,135.3405,14482.0
2023-06-21 14:30:00,137.22,137.32,137.04,137.18,33526.0,135.3109,135.4095,135.1334,135.2715,33526.0
2023-06-21 15:00:00,137.18,137.3,137.12,137.18,14228.0,135.2715,135.3898,135.2123,135.2715,14228.0
2023-06-21 15:30:00,137.18,137.18,136.69,136.74,141089.0,135.2715,135.2715,134.7883,134.8376,141089.0
2023-06-22 09:30:00,136.96,136.96,135.71,136.6,30730.0,135.0545,135.0545,133.8219,134.6996,30730.0
2023-06-22 10:00:00,136.56,136.84,136.46,136.84,15526.0,134.6601,134.9362,134.5615,134.9362,15526.0
2023-06-22 10:30:00,136.8,136.88,136.39,136.52,16290.0,134.8968,134.9757,134.4925,134.6207,16290.0
2023-06-22 11:00:00,136.54,136.86,136.52,136.55,14055.0,134.6404,134.9559,134.6207,134.6503,14055.0
2023-06-22 11:30:00,136.56,136.6,136.3,136.3,12250.0,134.6601,134.6996,134.4037,134.4037,12250.0
2023-06-22 12:00:00,136.29,136.73,136.24,136.67,10977.0,134.3939,134.8277,134.3446,134.7686,10977.0
2023-06-22 12:30:00,136.71,136.71,136.37,136.46,10795.0,134.808,134.808,134.4728,134.5615,10795.0
2023-06-22 13:00:00,136.44,136.44,136.02,136.4,16003.0,134.5418,134.5418,134.1276,134.5023,16003.0
2023-06-22 13:30:00,136.38,136.5,136.26,136.49,11946.0,134.4826,134.6009,134.3643,134.5911,11946.0
2023-06-22 14:00:00,136.56,136.94,136.54,136.91,14642.0,134.6601,135.0348,134.6404,135.0052,14642.0
2023-06-22 14:30:00,136.9,136.94,136.65,136.76,14847.0,134.9954,135.0348,134.7489,134.8573,14847.0
2023-06-22 15:00:00,136.74,136.89,136.65,136.84,15326.0,134.8376,134.9855,134.7489,134.9362,15326.0
2023-06-22 15:30:00,136.82,137.16,136.76,137.06,81632.0,134.9165,135.2518,134.8573,135.1532,81632.0
2023-06-23 09:30:00,136.63,137.07,136.17,137.07,35929.0,134.7291,135.163,134.2755,135.163,35929.0
2023-06-23 10:00:00,137.09,137.87,136.98,137.65,35346.0,135.1827,135.9519,135.0743,135.7349,35346.0
2023-06-23 10:30:00,137.62,137.89,137.4,137.68,52075.0,135.7054,135.9716,135.4884,135.7645,52075.0
2023-06-23 11:00:00,137.66,137.69,137.14,137.4,163845.0,135.7448,135.7744,135.232,135.4884,163845.0
2023-06-23 11:30:00,137.38,137.47,137.3,137.36,22842.0,135.4687,135.5575,135.3898,135.449,22842.0
2023-06-23 12:00:00,137.4,137.47,137.15,137.16,28125.0,135.4884,135.5575,135.2419,135.2518,28125.0
2023-06-23 12:30:00,137.16,137.27,137.07,137.09,20021.0,135.2518,135.3602,135.163,135.1827,20021.0
2023-06-23 13:00:00,137.09,137.09,136.55,136.57,22671.0,135.1827,135.1827,134.6503,134.67,22671.0
2023-06-23 13:30:00,136.56,136.79,136.43,136.59,18124.0,134.6601,134.8869,134.5319,134.6897,18124.0
2023-06-23 14:00:00,136.54,136.54,136.13,136.31,24796.0,134.6404,134.6404,134.2361,134.4136,24796.0
2023-06-23 14:30:00,136.33,136.49,136.0,136.06,21688.0,134.4333,134.5911,134.1079,134.1671,21688.0
2023-06-23 15:00:00,136.06,136.42,135.93,136.31,39963.0,134.1671,134.5221,134.0389,134.4136,39963.0
2023-06-23 15:30:00,136.28,136.49,136.09,136.15,135306.0,134.384,134.5911,134.1967,134.2558,135306.0
2023-06-26 09:30:00,136.17,136.66,135.6,136.6,25771.0,134.2755,134.7587,133.7135,134.6996,25771.0
2023-06-26 10:00:00,136.56,136.97,136.54,136.72,17328.0,134.6601,135.0644,134.6404,134.8179,17328.0
2023-06-26 10:30:00,136.71,136.74,136.37,136.74,11446.0,134.808,134.8376,134.4728,134.8376,11446.0
2023-06-26 11:00:00,136.76,137.46,136.76,137.29,21492.0,134.8573,135.5476,134.8573,135.38,21492.0
2023-06-26 11:30:00,137.36,137.98,137.36,137.74,23198.0,135.449,136.0604,135.449,135.8237,23198.0
2023-06-26 12:00:00,137.83,138.18,137.77,138.09,14616.0,135.9124,136.2576,135.8533,136.1688,14616.0
2023-06-26 12:30:00,138.08,138.2,137.92,137.93,14979.0,136.159,136.2773,136.0012,136.0111,14979.0
2023-06-26 13:00:00,137.93,138.14,137.82,137.95,14291.0,136.0111,136.2181,135.9026,136.0308,14291.0
2023-06-26 13:30:00,137.94,138.4,137.91,138.23,14576.0,136.0209,136.4745,135.9913,136.3069,14576.0
2023-06-26 14:00:00,138.21,138.5,138.21,138.48,12981.0,136.2872,136.5731,136.2872,136.5534,12981.0
2023-06-26 14:30:00,138.46,138.55,138.18,138.32,16840.0,136.5337,136.6224,136.2576,136.3956,16840.0
2023-06-26 15:00:00,138.34,138.34,137.74,137.75,24896.0,136.4153,136.4153,135.8237,135.8336,24896.0
2023-06-26 15:30:00,137.77,138.03,137.75,137.79,110523.0,135.8533,136.1097,135.8336,135.873,110523.0
2023-06-27 09:30:00,138.22,139.69,138.05,138.79,61733.0,136.297,137.7466,136.1294,136.8591,61733.0
2023-06-27 10:00:00,138.78,138.83,138.27,138.4,27729.0,136.8492,136.8985,136.3463,136.4745,27729.0
2023-06-27 10:30:00,138.41,138.49,137.9,138.04,16526.0,136.4844,136.5633,135.9815,136.1195,16526.0
2023-06-27 11:00:00,138.07,138.07,137.71,137.9,11940.0,136.1491,136.1491,135.7941,135.9815,11940.0
2023-06-27 11:30:00,137.92,138.25,137.92,138.21,8652.0,136.0012,136.3266,136.0012,136.2872,8652.0
2023-06-27 12:00:00,138.26,138.28,137.9,138.0,6645.0,136.3365,136.3562,135.9815,136.0801,6645.0
2023-06-27 12:30:00,138.1,138.43,138.01,138.27,32160.0,136.1787,136.5041,136.0899,136.3463,32160.0
2023-06-27 13:00:00,138.29,138.61,138.23,138.61,20319.0,136.366,136.6816,136.3069,136.6816,20319.0
2023-06-27 13:30:00,138.65,138.91,138.59,138.91,14558.0,136.721,136.9774,136.6619,136.9774,14558.0
2023-06-27 14:00:00,138.93,139.01,138.79,138.82,31658.0,136.9971,137.076,136.8591,136.8887,31658.0
2023-06-27 14:30:00,138.83,139.0,138.77,138.88,36902.0,136.8985,137.0662,136.8394,136.9478,36902.0
2023-06-27 15:00:00,138.89,139.04,138.68,138.9,82566.0,136.9577,137.1056,136.7506,136.9676,82566.0
2023-06-27 15:30:00,138.89,138.98,138.67,138.79,199736.0,136.9577,137.0464,136.7408,136.8591,199736.0
2023-06-28 09:30:00,138.84,138.87,138.01,138.82,44849.0,136.9084,136.938,136.0899,136.8887,44849.0
2023-06-28 10:00:00,138.84,138.89,138.43,138.51,45236.0,136.9084,136.9577,136.5041,136.583,45236.0
2023-06-28 10:30:00,138.5,138.72,138.15,138.36,27427.0,136.5731,136.7901,136.228,136.4351,27427.0
2023-06-28 11:00:00,138.42,138.84,138.21,138.71,81241.0,136.4942,136.9084,136.2872,136.7802,81241.0
2023-06-28 11:30:00,138.75,139.18,138.73,138.94,21005.0,136.8196,137.2437,136.7999,137.007,21005.0
2023-06-28 12:00:00,138.97,139.04,138.86,139.04,12843.0,137.0366,137.1056,136.9281,137.1056,12843.0
2023-06-28 12:30:00,139.06,139.06,138.73,138.83,20803.0,137.1253,137.1253,136.7999,136.8985,20803.0
2023-06-28 13:00:00,138.84,138.94,138.66,138.93,15447.0,136.9084,137.007,136.7309,136.9971,15447.0
2023-06-28 13:30:00,138.95,138.96,138.68,138.81,35962.0,137.0169,137.0267,136.7506,136.8788,35962.0
2023-06-28 14:00:00,138.79,138.93,138.75,138.87,20793.0,136.8591,136.9971,136.8196,136.938,20793.0
2023-06-28 14:30:00,138.88,138.95,138.76,138.83,32224.0,136.9478,137.0169,136.8295,136.8985,32224.0
2023-06-28 15:00:00,138.85,138.91,138.74,138.75,28674.0,136.9183,136.9774,136.8098,136.8196,28674.0
2023-06-28 15:30:00,138.8,138.94,138.73,138.89,72347.0,136.8689,137.007,136.7999,136.9577,72347.0
2023-06-29 09:30:00,139.12,139.53,138.4,139.42,23802.0,137.1845,137.5888,136.4745,137.4803,23802.0
2023-06-29 10:00:00,139.47,139.85,139.38,139.68,16475.0,137.5296,137.9043,137.4409,137.7367,16475.0
2023-06-29 10:30:00,139.62,140.11,139.58,140.07,24928.0,137.6775,138.1607,137.6381,138.1213,24928.0
2023-06-29 11:00:00,140.1,140.28,139.97,140.18,32445.0,138.1509,138.3284,138.0227,138.2297,32445.0
2023-06-29 11:30:00,140.24,140.41,140.08,140.24,20219.0,138.2889,138.4565,138.1311,138.2889,20219.0
2023-06-29 12:00:00,140.25,140.29,140.05,140.24,32971.0,138.2988,138.3382,138.1016,138.2889,32971.0
2023-06-29 12:30:00,140.25,140.27,140.01,140.09,42685.0,138.2988,138.3185,138.0621,138.141,42685.0
2023-06-29 13:00:00,140.1,140.23,139.94,140.13,52468.0,138.1509,138.2791,137.9931,138.1804,52468.0
2023-06-29 13:30:00,140.17,140.17,139.85,139.91,15916.0,138.2199,138.2199,137.9043,137.9635,15916.0
2023-06-29 14:00:00,139.91,140.36,139.76,140.3,23471.0,137.9635,138.4072,137.8156,138.3481,23471.0
2023-06-29 14:30:00,140.39,140.46,140.23,140.41,10445.0,138.4368,138.5059,138.2791,138.4565,10445.0
2023-06-29 15:00:00,140.46,140.48,140.07,140.13,27773.0,138.5059,138.5256,138.1213,138.1804,27773.0
2023-06-29 15:30:00,140.11,140.3,139.92,140.3,142092.0,138.1607,138.3481,137.9734,138.3481,142092.0
2023-06-30 09:30:00,140.59,141.23,140.1,141.15,43192.0,138.634,139.2651,138.1509,139.1863,43192.0
2023-06-30 10:00:00,141.05,141.36,140.97,141.12,28492.0,139.0876,139.3933,139.0088,139.1567,28492.0
2023-06-30 10:30:00,141.14,141.78,141.14,141.68,16005.0,139.1764,139.8075,139.1764,139.7089,16005.0
2023-06-30 11:00:00,141.7,141.96,141.67,141.79,96245.0,139.7286,139.985,139.699,139.8174,96245.0
2023-06-30 11:30:00,141.75,142.02,141.53,142.0,20469.0,139.7779,140.0442,139.561,140.0244,20469.0
2023-06-30 12:00:00,142.08,142.09,141.77,142.07,28075.0,140.1033,140.1132,139.7976,140.0935,28075.0
2023-06-30 12:30:00,142.07,142.21,141.84,142.16,16011.0,140.0935,140.2315,139.8667,140.1822,16011.0
2023-06-30 13:00:00,142.17,142.25,142.07,142.16,21825.0,140.1921,140.271,140.0935,140.1822,21825.0
2023-06-30 13:30:00,142.14,142.22,141.93,142.12,40984.0,140.1625,140.2414,139.9554,140.1428,40984.0
2023-06-30 14:00:00,142.08,142.49,142.08,142.49,12576.0,140.1033,140.5076,140.1033,140.5076,12576.0
2023-06-30 14:30:00,142.5,142.9,142.5,142.72,30661.0,140.5175,140.9119,140.5175,140.7344,30661.0
2023-06-30 15:00:00,142.76,142.77,142.45,142.68,31844.0,140.7739,140.7837,140.4682,140.695,31844.0
2023-06-30 15:30:00,142.67,143.15,142.64,142.87,165962.0,140.6851,141.1584,140.6555,140.8823,165962.0
2023-07-03 09:30:00,141.96,142.24,140.95,141.97,58304.0,139.985,140.2611,138.989,139.9948,58304.0
2023-07-03 10:00:00,142.19,142.2,141.8,142.09,36717.0,140.2118,140.2216,139.8272,140.1132,36717.0
2023-07-03 10:30:00,142.09,142.22,141.87,141.97,20004.0,140.1132,140.2414,139.8962,139.9948,20004.0
2023-07-03 11:00:00,141.97,142.18,141.79,141.9,28209.0,139.9948,140.2019,139.8174,139.9258,28209.0
2023-07-03 11:30:00,141.89,142.08,141.83,142.08,31326.0,139.916,140.1033,139.8568,140.1033,31326.0
2023-07-03 12:00:00,141.99,142.27,141.95,142.05,31315.0,140.0146,140.2907,139.9751,140.0737,31315.0
2023-07-03 12:30:00,141.99,142.09,141.38,141.44,136251.0,140.0146,140.1132,139.4131,139.4722,136251.0
2023-07-05 09:30:00,141.09,141.55,141.03,141.29,57180.0,139.1271,139.5807,139.0679,139.3243,57180.0
2023-07-05 10:00:00,141.37,141.37,140.78,141.1,45912.0,139.4032,139.4032,138.8214,139.1369,45912.0
2023-07-05 10:30:00,141.22,141.58,141.1,141.36,55341.0,139.2553,139.6103,139.1369,139.3933,55341.0
2023-07-05 11:00:00,141.36,141.39,141.23,141.24,24986.0,139.3933,139.4229,139.2651,139.275,24986.0
2023-07-05 11:30:00,141.23,141.25,140.96,141.09,17069.0,139.2651,139.2849,138.9989,139.1271,17069.0
2023-07-05 12:00:00,141.09,141.15,140.87,140.87,20470.0,139.1271,139.1863,138.9101,138.9101,20470.0
2023-07-05 12:30:00,140.89,141.12,140.89,140.97,43725.0,138.9299,139.1567,138.9299,139.0088,43725.0
2023-07-05 13:00:00,140.97,141.09,140.88,141.09,27577.0,139.0088,139.1271,138.92,139.1271,27577.0
2023-07-05 13:30:00,141.12,141.18,140.98,141.0,19677.0,139.1567,139.2158,139.0186,139.0383,19677.0
2023-07-05 14:00:00,141.0,141.05,140.84,140.97,21547.0,139.0383,139.0876,138.8806,139.0088,21547.0
2023-07-05 14:30:00,140.98,141.25,140.94,141.25,25841.0,139.0186,139.2849,138.9792,139.2849,25841.0
2023-07-05 15:00:00,141.27,141.45,141.23,141.38,25050.0,139.3046,139.4821,139.2651,139.4131,25050.0
2023-07-05 15:30:00,141.38,141.48,141.12,141.22,154013.0,139.4131,139.5117,139.1567,139.2553,154013.0
2023-07-06 09:30:00,140.26,140.53,139.94,140.24,109122.0,138.3086,138.5749,137.9931,138.2889,109122.0
2023-07-06 10:00:00,140.24,140.26,139.8,139.89,103707.0,138.2889,138.3086,137.855,137.9438,103707.0
2023-07-06 10:30:00,139.94,140.32,139.69,140.23,61385.0,137.9931,138.3678,137.7466,138.2791,61385.0
2023-07-06 11:00:00,140.26,140.58,140.0,140.46,169077.0,138.3086,138.6242,138.0523,138.5059,169077.0
2023-07-06 11:30:00,140.5,140.57,139.91,140.19,112778.0,138.5453,138.6143,137.9635,138.2396,112778.0
2023-07-06 12:00:00,140.17,140.53,140.17,140.34,30092.0,138.2199,138.5749,138.2199,138.3875,30092.0
2023-07-06 12:30:00,140.33,140.49,140.09,140.49,78173.0,138.3777,138.5354,138.141,138.5354,78173.0
2023-07-06 13:00:00,140.54,140.74,140.42,140.67,19048.0,138.5847,138.782,138.4664,138.7129,19048.0
2023-07-06 13:30:00,140.64,140.79,140.41,140.63,55569.0,138.6833,138.8313,138.4565,138.6735,55569.0
2023-07-06 14:00:00,140.53,140.63,140.25,140.33,22724.0,138.5749,138.6735,138.2988,138.3777,22724.0
2023-07-06 14:30:00,140.35,140.41,140.18,140.22,25182.0,138.3974,138.4565,138.2297,138.2692,25182.0
2023-07-06 15:00:00,140.23,140.49,140.2,140.39,27476.0,138.2791,138.5354,138.2495,138.4368,27476.0
2023-07-06 15:30:00,140.38,140.39,139.98,140.03,116034.0,138.427,138.4368,138.0325,138.0818,116034.0
2023-07-07 09:30:00,139.25,140.07,138.99,139.35,43521.0,137.3127,138.1213,137.0563,137.4113,43521.0
2023-07-07 10:00:00,139.33,139.5,139.19,139.5,38030.0,137.3916,137.5592,137.2535,137.5592,38030.0
2023-07-07 10:30:00,139.48,140.0,139.41,139.94,27388.0,137.5395,138.0523,137.4705,137.9931,27388.0
2023-07-07 11:00:00,139.95,139.95,139.33,139.49,28136.0,138.0029,138.0029,137.3916,137.5493,28136.0
2023-07-07 11:30:00,139.49,139.66,139.45,139.55,20220.0,137.5493,137.717,137.5099,137.6085,20220.0
2023-07-07 12:00:00,139.54,139.61,139.04,139.13,21379.0,137.5987,137.6677,137.1056,137.1944,21379.0
2023-07-07 12:30:00,139.19,139.5,139.08,139.44,12892.0,137.2535,137.5592,137.1451,137.5,12892.0
2023-07-07 13:00:00,139.44,139.52,139.3,139.43,20860.0,137.5,137.5789,137.362,137.4902,20860.0
2023-07-07 13:30:00,139.43,139.44,138.97,139.04,32672.0,137.4902,137.5,137.0366,137.1056,32672.0
2023-07-07 14:00:00,139.03,139.11,138.91,139.11,25154.0,137.0957,137.1746,136.9774,137.1746,25154.0
2023-07-07 14:30:00,139.14,139.34,139.08,139.25,32381.0,137.2042,137.4014,137.1451,137.3127,32381.0
2023-07-07 15:00:00,139.25,139.29,139.04,139.1,29002.0,137.3127,137.3521,137.1056,137.1648,29002.0
2023-07-07 15:30:00,139.11,139.18,138.78,138.8,210399.0,137.1746,137.2437,136.8492,136.8689,210399.0
2023-07-10 09:30:00,138.75,140.23,138.54,140.0,45098.0,136.8196,138.2791,136.6126,138.0523,45098.0
2023-07-10 10:00:00,140.03,140.03,139.13,139.15,20886.0,138.0818,138.0818,137.1944,137.2141,20886.0
2023-07-10 10:30:00,139.22,139.32,138.76,138.79,20386.0,137.2831,137.3817,136.8295,136.8591,20386.0
2023-07-10 11:00:00,138.83,138.83,138.41,138.72,13625.0,136.8985,136.8985,136.4844,136.7901,13625.0
2023-07-10 11:30:00,138.74,138.98,138.74,138.96,11621.0,136.8098,137.0464,136.8098,137.0267,11621.0
2023-07-10 12:00:00,138.97,139.06,138.83,138.99,9099.0,137.0366,137.1253,136.8985,137.0563,9099.0
2023-07-10 12:30:00,139.0,139.12,138.86,138.97,13539.0,137.0662,137.1845,136.9281,137.0366,13539.0
2023-07-10 13:00:00,138.97,138.99,138.75,138.81,12749.0,137.0366,137.0563,136.8196,136.8788,12749.0
2023-07-10 13:30:00,138.79,139.05,138.79,138.94,101523.0,136.8591,137.1155,136.8591,137.007,101523.0
2023-07-10 14:00:00,138.92,138.92,138.66,138.76,43005.0,136.9873,136.9873,136.7309,136.8295,43005.0
2023-07-10 14:30:00,138.75,138.83,138.65,138.79,19964.0,136.8196,136.8985,136.721,136.8591,19964.0
2023-07-10 15:00:00,138.75,138.84,138.73,138.82,20041.0,136.8196,136.9084,136.7999,136.8887,20041.0
2023-07-10 15:30:00,138.82,138.96,138.67,138.68,148097.0,136.8887,137.0267,136.7408,136.7506,148097.0
2023-07-11 09:30:00,138.62,138.79,137.89,138.12,82452.0,136.6915,136.8591,135.9716,136.1984,82452.0
2023-07-11 10:00:00,138.09,138.09,137.06,137.32,43225.0,136.1688,136.1688,135.1532,135.4095,43225.0
2023-07-11 10:30:00,137.26,137.7,137.19,137.59,41661.0,135.3504,135.7843,135.2813,135.6758,41661.0
2023-07-11 11:00:00,137.58,138.09,137.54,137.94,42537.0,135.6659,136.1688,135.6265,136.0209,42537.0
2023-07-11 11:30:00,137.94,138.67,137.93,138.62,52248.0,136.0209,136.7408,136.0111,136.6915,52248.0
2023-07-11 12:00:00,138.67,138.77,137.93,137.97,39706.0,136.7408,136.8394,136.0111,136.0505,39706.0
2023-07-11 12:30:00,137.97,138.36,137.9,138.29,42657.0,136.0505,136.4351,135.9815,136.366,42657.0
2023-07-11 13:00:00,138.29,138.29,138.07,138.1,21755.0,136.366,136.366,136.1491,136.1787,21755.0
2023-07-11 13:30:00,138.1,138.21,138.01,138.09,25510.0,136.1787,136.2872,136.0899,136.1688,25510.0
2023-07-11 14:00:00,138.07,138.14,137.62,137.75,30501.0,136.1491,136.2181,135.7054,135.8336,30501.0
2023-07-11 14:30:00,137.73,138.07,137.67,138.01,74027.0,135.8138,136.1491,135.7547,136.0899,74027.0
2023-07-11 15:00:00,138.01,138.23,137.86,138.22,31729.0,136.0899,136.3069,135.942,136.297,31729.0
2023-07-11 15:30:00,138.17,138.65,137.97,138.63,177402.0,136.2477,136.721,136.0505,136.7013,177402.0
2023-07-12 09:30:00,139.57,139.88,138.0,138.87,76741.0,137.6282,137.9339,136.0801,136.938,76741.0
2023-07-12 10:00:00,138.86,139.73,138.84,139.7,57276.0,136.9281,137.786,136.9084,137.7564,57276.0
2023-07-12 10:30:00,139.68,140.75,139.68,140.11,70580.0,137.7367,138.7918,137.7367,138.1607,70580.0
2023-07-12 11:00:00,140.11,140.18,139.78,139.85,37140.0,138.1607,138.2297,137.8353,137.9043,37140.0
2023-07-12 11:30:00,139.86,140.26,139.45,139.51,74414.0,137.9142,138.3086,137.5099,137.5691,74414.0
2023-07-12 12:00:00,139.48,139.75,139.36,139.47,37606.0,137.5395,137.8057,137.4212,137.5296,37606.0
2023-07-12 12:30:00,139.5,139.62,139.35,139.42,28135.0,137.5592,137.6775,137.4113,137.4803,28135.0
2023-07-12 13:00:00,139.46,139.81,139.46,139.71,26347.0,137.5198,137.8649,137.5198,137.7663,26347.0
2023-07-12 13:30:00,139.69,139.79,139.4,139.5,53605.0,137.7466,137.8452,137.4606,137.5592,53605.0
2023-07-12 14:00:00,139.49,139.98,139.39,139.58,95806.0,137.5493,138.0325,137.4507,137.6381,95806.0
2023-07-12 14:30:00,139.58,139.64,139.43,139.57,25040.0,137.6381,137.6973,137.4902,137.6282,25040.0
2023-07-12 15:00:00,139.6,139.62,139.35,139.38,44639.0,137.6578,137.6775,137.4113,137.4409,44639.0
2023-07-12 15:30:00,139.4,139.51,139.1,139.16,136327.0,137.4606,137.5691,137.1648,137.2239,136327.0
2023-07-13 09:30:00,139.3,139.65,138.62,138.71,38747.0,137.362,137.7071,136.6915,136.7802,38747.0
2023-07-13 10:00:00,138.67,139.7,138.61,139.7,36131.0,136.7408,137.7564,136.6816,137.7564,36131.0
2023-07-13 10:30:00,139.69,139.8,139.53,139.78,32932.0,137.7466,137.855,137.5888,137.8353,32932.0
2023-07-13 11:00:00,139.81,140.05,139.63,139.97,25243.0,137.8649,138.1016,137.6874,138.0227,25243.0
2023-07-13 11:30:00,139.97,140.15,139.88,140.02,26159.0,138.0227,138.2002,137.9339,138.072,26159.0
2023-07-13 12:00:00,140.03,140.37,139.98,140.24,22699.0,138.0818,138.4171,138.0325,138.2889,22699.0
2023-07-13 12:30:00,140.24,140.4,140.15,140.37,30501.0,138.2889,138.4467,138.2002,138.4171,30501.0
2023-07-13 13:00:00,140.36,140.64,140.3,140.58,48741.0,138.4072,138.6833,138.3481,138.6242,48741.0
2023-07-13 13:30:00,140.59,141.02,140.58,140.87,32812.0,138.634,139.0581,138.6242,138.9101,32812.0
2023-07-13 14:00:00,140.9,141.12,140.72,141.06,58089.0,138.9397,139.1567,138.7622,139.0975,58089.0
2023-07-13 14:30:00,141.04,141.22,140.9,141.22,36655.0,139.0778,139.2553,138.9397,139.2553,36655.0
2023-07-13 15:00:00,141.18,141.46,141.07,141.34,50922.0,139.2158,139.4919,139.1074,139.3736,50922.0
2023-07-13 15:30:00,141.34,141.46,141.06,141.12,190286.0,139.3736,139.4919,139.0975,139.1567,190286.0
2023-07-14 09:30:00,140.77,141.08,140.35,140.61,55689.0,138.8115,139.1172,138.3974,138.6538,55689.0
2023-07-14 10:00:00,140.58,140.58,140.06,140.18,76510.0,138.6242,138.6242,138.1114,138.2297,76510.0
2023-07-14 10:30:00,140.17,140.61,140.12,140.59,21906.0,138.2199,138.6538,138.1706,138.634,21906.0
2023-07-14 11:00:00,140.59,141.02,140.55,141.01,39429.0,138.634,139.0581,138.5946,139.0482,39429.0
2023-07-14 11:30:00,140.99,141.33,140.84,140.98,36876.0,139.0285,139.3637,138.8806,139.0186,36876.0
2023-07-14 12:00:00,141.02,141.09,140.69,140.69,19242.0,139.0581,139.1271,138.7327,138.7327,19242.0
2023-07-14 12:30:00,140.69,141.05,140.6,141.05,19138.0,138.7327,139.0876,138.6439,139.0876,19138.0
2023-07-14 13:00:00,141.05,141.48,141.04,141.46,52875.0,139.0876,139.5117,139.0778,139.4919,52875.0
2023-07-14 13:30:00,141.47,141.68,141.38,141.41,20620.0,139.5018,139.7089,139.4131,139.4426,20620.0
2023-07-14 14:00:00,141.41,141.72,141.4,141.63,28876.0,139.4426,139.7483,139.4328,139.6596,28876.0
2023-07-14 14:30:00,141.63,141.85,141.63,141.74,25196.0,139.6596,139.8765,139.6596,139.768,25196.0
2023-07-14 15:00:00,141.74,141.91,141.65,141.75,31511.0,139.768,139.9357,139.6793,139.7779,31511.0
2023-07-14 15:30:00,141.78,141.78,141.32,141.42,156084.0,139.8075,139.8075,139.3539,139.4525,156084.0
2023-07-17 09:30:00,141.54,142.76,141.54,142.28,45829.0,139.5708,140.7739,139.5708,140.3005,45829.0
2023-07-17 10:00:00,142.17,142.91,142.08,142.76,19097.0,140.1921,140.9218,140.1033,140.7739,19097.0
2023-07-17 10:30:00,142.72,142.78,142.14,142.16,9461.0,140.7344,140.7936,140.1625,140.1822,9461.0
2023-07-17 11:00:00,142.14,142.31,142.01,142.28,10560.0,140.1625,140.3301,140.0343,140.3005,10560.0
2023-07-17 11:30:00,142.29,142.53,142.26,142.34,17925.0,140.3104,140.5471,140.2808,140.3597,17925.0
2023-07-17 12:00:00,142.36,142.43,142.0,142.16,8520.0,140.3794,140.4484,140.0244,140.1822,8520.0
2023-07-17 12:30:00,142.1,142.24,142.02,142.08,10998.0,140.123,140.2611,140.0442,140.1033,10998.0
2023-07-17 13:00:00,142.07,142.07,141.7,141.74,21174.0,140.0935,140.0935,139.7286,139.768,21174.0
2023-07-17 13:30:00,141.78,141.86,141.61,141.8,16210.0,139.8075,139.8864,139.6399,139.8272,16210.0
2023-07-17 14:00:00,141.84,141.84,141.42,141.55,13363.0,139.8667,139.8667,139.4525,139.5807,13363.0
2023-07-17 14:30:00,141.5,141.55,141.36,141.51,16196.0,139.5314,139.5807,139.3933,139.5412,16196.0
2023-07-17 15:00:00,141.5,141.7,141.4,141.7,23605.0,139.5314,139.7286,139.4328,139.7286,23605.0
2023-07-17 15:30:00,141.7,141.88,141.38,141.51,125479.0,139.7286,139.9061,139.4131,139.5412,125479.0
2023-07-18 09:30:00,140.68,141.03,139.56,139.87,45680.0,138.7228,139.0679,137.6184,137.9241,45680.0
2023-07-18 10:00:00,139.71,140.63,139.51,140.56,38675.0,137.7663,138.6735,137.5691,138.6045,38675.0
2023-07-18 10:30:00,140.56,140.86,140.52,140.69,15869.0,138.6045,138.9003,138.565,138.7327,15869.0
2023-07-18 11:00:00,140.69,140.77,140.2,140.21,87064.0,138.7327,138.8115,138.2495,138.2593,87064.0
2023-07-18 11:30:00,140.17,140.25,139.86,140.09,81764.0,138.2199,138.2988,137.9142,138.141,81764.0
2023-07-18 12:00:00,140.07,140.11,139.67,139.67,39112.0,138.1213,138.1607,137.7268,137.7268,39112.0
2023-07-18 12:30:00,139.65,139.65,139.24,139.26,16143.0,137.7071,137.7071,137.3028,137.3225,16143.0
2023-07-18 13:00:00,139.26,139.64,139.22,139.51,35853.0,137.3225,137.6973,137.2831,137.5691,35853.0
2023-07-18 13:30:00,139.47,139.61,139.35,139.51,45100.0,137.5296,137.6677,137.4113,137.5691,45100.0
2023-07-18 14:00:00,139.56,139.78,139.47,139.72,19933.0,137.6184,137.8353,137.5296,137.7761,19933.0
2023-07-18 14:30:00,139.74,139.8,139.48,139.62,28505.0,137.7959,137.855,137.5395,137.6775,28505.0
2023-07-18 15:00:00,139.59,140.29,139.57,140.27,52831.0,137.648,138.3382,137.6282,138.3185,52831.0
2023-07-18 15:30:00,140.26,140.36,139.95,139.97,242463.0,138.3086,138.4072,138.0029,138.0227,242463.0
2023-07-19 09:30:00,139.81,140.39,139.81,140.3,27633.0,137.8649,138.4368,137.8649,138.3481,27633.0
2023-07-19 10:00:00,140.29,140.41,139.77,139.77,19860.0,138.3382,138.4565,137.8255,137.8255,19860.0
2023-07-19 10:30:00,139.75,139.83,139.32,139.56,13228.0,137.8057,137.8846,137.3817,137.6184,13228.0
2023-07-19 11:00:00,139.58,139.83,139.52,139.83,20426.0,137.6381,137.8846,137.5789,137.8846,20426.0
2023-07-19 11:30:00,139.8,139.9,139.6,139.9,11328.0,137.855,137.9536,137.6578,137.9536,11328.0
2023-07-19 12:00:00,139.93,140.36,139.84,140.33,50486.0,137.9832,138.4072,137.8945,138.3777,50486.0
2023-07-19 12:30:00,140.32,140.43,140.16,140.3,17707.0,138.3678,138.4763,138.21,138.3481,17707.0
2023-07-19 13:00:00,140.18,140.37,140.16,140.34,5582.0,138.2297,138.4171,138.21,138.3875,5582.0
2023-07-19 13:30:00,140.31,140.64,140.24,140.63,24336.0,138.3579,138.6833,138.2889,138.6735,24336.0
2023-07-19 14:00:00,140.62,140.83,140.56,140.67,19064.0,138.6636,138.8707,138.6045,138.7129,19064.0
2023-07-19 14:30:00,140.69,140.81,140.57,140.6,11057.0,138.7327,138.851,138.6143,138.6439,11057.0
2023-07-19 15:00:00,140.6,140.91,140.57,140.91,13933.0,138.6439,138.9496,138.6143,138.9496,13933.0
2023-07-19 15:30:00,140.89,141.05,140.8,140.88,76466.0,138.9299,139.0876,138.8411,138.92,76466.0
2023-07-20 09:30:00,140.74,141.73,140.43,141.62,25327.0,138.782,139.7582,138.4763,139.6497,25327.0
2023-07-20 10:00:00,141.67,142.11,141.63,141.89,13737.0,139.699,140.1329,139.6596,139.916,13737.0
2023-07-20 10:30:00,141.93,142.72,141.93,142.23,43848.0,139.9554,140.7344,139.9554,140.2512,43848.0
2023-07-20 11:00:00,142.25,142.69,142.24,142.65,9778.0,140.271,140.7048,140.2611,140.6654,9778.0
2023-07-20 11:30:00,142.56,142.87,142.56,142.75,15353.0,140.5766,140.8823,140.5766,140.764,15353.0
2023-07-20 12:00:00,142.7,142.73,142.47,142.61,22945.0,140.7147,140.7443,140.4879,140.6259,22945.0
2023-07-20 12:30:00,142.6,142.81,142.5,142.78,9166.0,140.6161,140.8232,140.5175,140.7936,9166.0
2023-07-20 13:00:00,142.77,143.0,142.71,143.0,9162.0,140.7837,141.0105,140.7246,141.0105,9162.0
2023-07-20 13:30:00,142.99,143.02,142.57,142.57,8262.0,141.0007,141.0302,140.5865,140.5865,8262.0
2023-07-20 14:00:00,142.52,142.69,142.44,142.56,10860.0,140.5372,140.7048,140.4583,140.5766,10860.0
2023-07-20 14:30:00,142.54,142.97,142.51,142.93,18511.0,140.5569,140.9809,140.5273,140.9415,18511.0
2023-07-20 15:00:00,142.96,143.34,142.94,143.24,16969.0,140.9711,141.3458,140.9514,141.2472,16969.0
2023-07-20 15:30:00,143.23,143.82,143.23,143.75,83573.0,141.2373,141.8191,141.2373,141.7501,83573.0
2023-07-21 09:30:00,145.0,145.6,144.71,145.17,61714.0,142.9827,143.5743,142.6967,143.1503,61714.0
2023-07-21 10:00:00,145.13,145.54,144.97,145.45,48290.0,143.1109,143.5152,142.9531,143.4264,48290.0
2023-07-21 10:30:00,145.46,145.85,145.33,145.39,43724.0,143.4363,143.8209,143.3081,143.3673,43724.0
2023-07-21 11:00:00,145.4,145.64,145.18,145.33,98621.0,143.3771,143.6138,143.1602,143.3081,98621.0
2023-07-21 11:30:00,145.34,145.61,145.29,145.37,26696.0,143.318,143.5842,143.2687,143.3475,26696.0
2023-07-21 12:00:00,145.37,145.65,145.3,145.58,15558.0,143.3475,143.6236,143.2785,143.5546,15558.0
2023-07-21 12:30:00,145.59,145.72,145.49,145.7,16434.0,143.5645,143.6927,143.4659,143.673,16434.0
2023-07-21 13:00:00,145.7,145.76,145.54,145.76,28775.0,143.673,143.7321,143.5152,143.7321,28775.0
2023-07-21 13:30:00,145.73,145.86,145.62,145.77,23127.0,143.7025,143.8307,143.5941,143.742,23127.0
2023-07-21 14:00:00,145.79,145.83,145.3,145.37,52896.0,143.7617,143.8011,143.2785,143.3475,52896.0
2023-07-21 14:30:00,145.36,145.56,145.23,145.5,30146.0,143.3377,143.5349,143.2095,143.4757,30146.0
2023-07-21 15:00:00,145.5,145.5,144.97,145.0,57779.0,143.4757,143.4757,142.9531,142.9827,57779.0
2023-07-21 15:30:00,145.0,145.04,144.53,144.64,184225.0,142.9827,143.0221,142.5192,142.6277,184225.0
2023-07-24 09:30:00,144.6,145.07,144.18,144.93,31714.0,142.5883,143.0517,142.1741,142.9137,31714.0
2023-07-24 10:00:00,144.97,145.25,144.66,144.68,22220.0,142.9531,143.2292,142.6474,142.6671,22220.0
2023-07-24 10:30:00,144.72,144.73,144.28,144.69,15649.0,142.7066,142.7164,142.2727,142.677,15649.0
2023-07-24 11:00:00,144.79,144.79,144.44,144.56,34356.0,142.7756,142.7756,142.4305,142.5488,34356.0
2023-07-24 11:30:00,144.61,145.26,144.6,145.11,25375.0,142.5981,143.2391,142.5883,143.0912,25375.0
2023-07-24 12:00:00,145.14,145.27,144.86,145.25,22550.0,143.1207,143.2489,142.8446,143.2292,22550.0
2023-07-24 12:30:00,145.25,145.52,145.18,145.42,18844.0,143.2292,143.4955,143.1602,143.3968,18844.0
2023-07-24 13:00:00,145.43,145.66,145.37,145.49,27177.0,143.4067,143.6335,143.3475,143.4659,27177.0
2023-07-24 13:30:00,145.49,145.49,145.31,145.37,25332.0,143.4659,143.4659,143.2884,143.3475,25332.0
2023-07-24 14:00:00,145.4,145.69,145.4,145.51,28888.0,143.3771,143.6631,143.3771,143.4856,28888.0
2023-07-24 14:30:00,145.51,145.54,145.1,145.15,39063.0,143.4856,143.5152,143.0813,143.1306,39063.0
2023-07-24 15:00:00,145.14,145.33,144.82,144.89,65228.0,143.1207,143.3081,142.8052,142.8742,65228.0
2023-07-24 15:30:00,144.89,145.31,144.88,145.27,200456.0,142.8742,143.2884,142.8644,143.2489,200456.0
2023-07-25 09:30:00,144.62,145.37,143.28,144.14,36298.0,142.608,143.3475,141.2866,142.1347,36298.0
2023-07-25 10:00:00,144.02,144.46,143.88,144.35,13034.0,142.0163,142.4502,141.8783,142.3417,13034.0
2023-07-25 10:30:00,144.37,144.52,143.24,143.3,59812.0,142.3615,142.5094,141.2472,141.3063,59812.0
2023-07-25 11:00:00,143.24,143.29,142.64,143.22,36724.0,141.2472,141.2965,140.6555,141.2275,36724.0
2023-07-25 11:30:00,143.27,143.48,143.17,143.43,20594.0,141.2768,141.4838,141.1782,141.4345,20594.0
2023-07-25 12:00:00,143.45,143.9,143.37,143.87,17433.0,141.4543,141.898,141.3754,141.8684,17433.0
2023-07-25 12:30:00,143.92,143.95,143.26,143.39,32037.0,141.9177,141.9473,141.2669,141.3951,32037.0
2023-07-25 13:00:00,143.38,143.78,143.38,143.69,20044.0,141.3852,141.7797,141.3852,141.6909,20044.0
2023-07-25 13:30:00,143.69,143.95,143.61,143.66,20930.0,141.6909,141.9473,141.612,141.6613,20930.0
2023-07-25 14:00:00,143.65,143.89,143.65,143.87,15386.0,141.6515,141.8881,141.6515,141.8684,15386.0
2023-07-25 14:30:00,143.87,143.9,143.28,143.31,30253.0,141.8684,141.898,141.2866,141.3162,30253.0
2023-07-25 15:00:00,143.27,143.46,143.15,143.36,36391.0,141.2768,141.4641,141.1584,141.3655,36391.0
2023-07-25 15:30:00,143.31,143.52,143.04,143.04,152251.0,141.3162,141.5233,141.05,141.05,152251.0
2023-07-26 09:30:00,141.7,142.43,141.5,142.21,83477.0,139.7286,140.4484,139.5314,140.2315,83477.0
2023-07-26 10:00:00,142.21,143.42,142.1,142.74,52538.0,140.2315,141.4247,140.123,140.7541,52538.0
2023-07-26 10:30:00,142.8,143.01,142.38,142.81,93901.0,140.8133,141.0204,140.3991,140.8232,93901.0
2023-07-26 11:00:00,142.89,143.9,142.88,143.41,29009.0,140.902,141.898,140.8922,141.4148,29009.0
2023-07-26 11:30:00,143.46,143.46,143.05,143.29,14444.0,141.4641,141.4641,141.0598,141.2965,14444.0
2023-07-26 12:00:00,143.3,143.59,143.1,143.1,8678.0,141.3063,141.5923,141.1091,141.1091,8678.0
2023-07-26 12:30:00,143.11,143.21,142.92,143.21,8157.0,141.119,141.2176,140.9316,141.2176,8157.0
2023-07-26 13:00:00,143.16,143.35,143.14,143.27,14368.0,141.1683,141.3556,141.1486,141.2768,14368.0
2023-07-26 13:30:00,143.25,143.29,143.0,143.07,18113.0,141.257,141.2965,141.0105,141.0795,18113.0
2023-07-26 14:00:00,143.0,143.16,142.91,143.15,25322.0,141.0105,141.1683,140.9218,141.1584,25322.0
2023-07-26 14:30:00,143.11,143.27,142.72,142.85,25959.0,141.119,141.2768,140.7344,140.8626,25959.0
2023-07-26 15:00:00,142.82,142.85,142.1,142.29,28882.0,140.833,140.8626,140.123,140.3104,28882.0
2023-07-26 15:30:00,142.29,143.02,142.22,142.92,93204.0,140.3104,141.0302,140.2414,140.9316,93204.0
2023-07-27 09:30:00,143.2,143.73,141.61,141.61,67689.0,141.2077,141.7304,139.6399,139.6399,67689.0
2023-07-27 10:00:00,141.5,141.72,140.67,140.91,87107.0,139.5314,139.7483,138.7129,138.9496,87107.0
2023-07-27 10:30:00,140.84,140.98,140.56,140.73,48019.0,138.8806,139.0186,138.6045,138.7721,48019.0
2023-07-27 11:00:00,140.69,140.69,140.11,140.18,25972.0,138.7327,138.7327,138.1607,138.2297,25972.0
2023-07-27 11:30:00,140.3,141.1,140.29,141.1,39369.0,138.3481,139.1369,138.3382,139.1369,39369.0
2023-07-27 12:00:00,141.15,141.36,140.26,140.69,50630.0,139.1863,139.3933,138.3086,138.7327,50630.0
2023-07-27 12:30:00,140.73,141.31,140.73,141.21,14676.0,138.7721,139.344,138.7721,139.2454,14676.0
2023-07-27 13:00:00,141.19,141.35,140.34,140.34,80405.0,139.2257,139.3835,138.3875,138.3875,80405.0
2023-07-27 13:30:00,140.34,140.58,140.17,140.43,57970.0,138.3875,138.6242,138.2199,138.4763,57970.0
2023-07-27 14:00:00,140.43,140.58,140.28,140.38,19858.0,138.4763,138.6242,138.3284,138.427,19858.0
2023-07-27 14:30:00,140.38,140.44,139.75,140.14,115145.0,138.427,138.4861,137.8057,138.1903,115145.0
2023-07-27 15:00:00,140.17,140.74,140.12,140.45,37585.0,138.2199,138.782,138.1706,138.496,37585.0
2023-07-27 15:30:00,140.46,141.19,140.46,140.89,194897.0,138.5059,139.2257,138.5059,138.9299,194897.0
2023-07-28 09:30:00,141.49,142.52,141.49,142.52,54993.0,139.5215,140.5372,139.5215,140.5372,54993.0
2023-07-28 10:00:00,142.27,142.64,141.98,142.15,24378.0,140.2907,140.6555,140.0047,140.1723,24378.0
2023-07-28 10:30:00,142.05,142.05,141.46,141.9,17008.0,140.0737,140.0737,139.4919,139.9258,17008.0
2023-07-28 11:00:00,141.84,141.85,141.11,141.25,20758.0,139.8667,139.8765,139.1468,139.2849,20758.0
2023-07-28 11:30:00,141.24,141.26,140.66,140.72,25942.0,139.275,139.2947,138.7031,138.7622,25942.0
2023-07-28 12:00:00,140.71,141.24,140.63,140.99,16790.0,138.7524,139.275,138.6735,139.0285,16790.0
2023-07-28 12:30:00,141.0,141.1,140.86,140.92,24952.0,139.0383,139.1369,138.9003,138.9595,24952.0
2023-07-28 13:00:00,140.91,141.18,140.8,141.16,24571.0,138.9496,139.2158,138.8411,139.1961,24571.0
2023-07-28 13:30:00,141.16,141.43,141.05,141.41,25355.0,139.1961,139.4624,139.0876,139.4426,25355.0
2023-07-28 14:00:00,141.37,141.56,141.07,141.27,28091.0,139.4032,139.5905,139.1074,139.3046,28091.0
2023-07-28 14:30:00,141.41,141.67,141.3,141.47,23078.0,139.4426,139.699,139.3342,139.5018,23078.0
2023-07-28 15:00:00,141.49,141.65,141.38,141.5,36270.0,139.5215,139.6793,139.4131,139.5314,36270.0
2023-07-28 15:30:00,141.52,141.7,141.36,141.46,146701.0,139.5511,139.7286,139.3933,139.4919,146701.0
2023-07-31 09:30:00,141.45,141.61,140.56,141.4,52267.0,139.4821,139.6399,138.6045,139.4328,52267.0
2023-07-31 10:00:00,141.37,141.74,141.16,141.22,24523.0,139.4032,139.768,139.1961,139.2553,24523.0
2023-07-31 10:30:00,141.23,141.45,141.13,141.3,30345.0,139.2651,139.4821,139.1665,139.3342,30345.0
2023-07-31 11:00:00,141.33,141.46,141.07,141.18,25584.0,139.3637,139.4919,139.1074,139.2158,25584.0
2023-07-31 11:30:00,141.2,141.34,140.96,141.34,34428.0,139.2356,139.3736,138.9989,139.3736,34428.0
2023-07-31 12:00:00,141.33,141.33,140.97,141.16,27835.0,139.3637,139.3637,139.0088,139.1961,27835.0
2023-07-31 12:30:00,141.18,141.38,141.16,141.31,27528.0,139.2158,139.4131,139.1961,139.344,27528.0
2023-07-31 13:00:00,141.31,141.4,141.13,141.22,9701.0,139.344,139.4328,139.1665,139.2553,9701.0
2023-07-31 13:30:00,141.24,141.44,141.22,141.33,15285.0,139.275,139.4722,139.2553,139.3637,15285.0
2023-07-31 14:00:00,141.33,141.59,141.18,141.59,14905.0,139.3637,139.6201,139.2158,139.6201,14905.0
2023-07-31 14:30:00,141.6,141.68,141.51,141.65,14287.0,139.63,139.7089,139.5412,139.6793,14287.0
2023-07-31 15:00:00,141.65,141.74,141.5,141.55,19809.0,139.6793,139.768,139.5314,139.5807,19809.0
2023-07-31 15:30:00,141.52,141.72,141.12,141.23,115379.0,139.5511,139.7483,139.1567,139.2651,115379.0
2023-08-01 09:30:00,141.33,143.99,140.83,143.88,93930.0,139.3637,141.9867,138.8707,141.8783,93930.0
2023-08-01 10:00:00,143.83,144.0,143.06,143.59,55768.0,141.829,141.9966,141.0697,141.5923,55768.0
2023-08-01 10:30:00,143.47,143.53,142.87,143.33,21705.0,141.474,141.5331,140.8823,141.3359,21705.0
2023-08-01 11:00:00,143.35,143.91,143.31,143.62,41374.0,141.3556,141.9079,141.3162,141.6219,41374.0
2023-08-01 11:30:00,143.56,144.02,143.47,143.93,42558.0,141.5627,142.0163,141.474,141.9276,42558.0
2023-08-01 12:00:00,143.93,143.93,143.2,143.56,21062.0,141.9276,141.9276,141.2077,141.5627,21062.0
2023-08-01 12:30:00,143.52,143.56,143.3,143.39,20038.0,141.5233,141.5627,141.3063,141.3951,20038.0
2023-08-01 13:00:00,143.36,143.36,142.53,142.65,18836.0,141.3655,141.3655,140.5471,140.6654,18836.0
2023-08-01 13:30:00,142.67,142.97,142.64,142.68,17566.0,140.6851,140.9809,140.6555,140.695,17566.0
2023-08-01 14:00:00,142.67,142.92,142.35,142.87,24370.0,140.6851,140.9316,140.3696,140.8823,24370.0
2023-08-01 14:30:00,142.91,143.06,142.85,143.02,21707.0,140.9218,141.0697,140.8626,141.0302,21707.0
2023-08-01 15:00:00,142.99,142.99,142.41,142.67,23702.0,141.0007,141.0007,140.4287,140.6851,23702.0
2023-08-01 15:30:00,142.65,143.19,142.5,142.89,134835.0,140.6654,141.1979,140.5175,140.902,134835.0
2023-08-02 09:30:00,142.52,143.54,142.31,143.42,48350.0,140.5372,141.543,140.3301,141.4247,48350.0
2023-08-02 10:00:00,143.47,143.59,142.5,142.68,69455.0,141.474,141.5923,140.5175,140.695,69455.0
2023-08-02 10:30:00,142.67,142.73,142.0,142.2,60209.0,140.6851,140.7443,140.0244,140.2216,60209.0
2023-08-02 11:00:00,142.14,142.16,141.55,141.88,46141.0,140.1625,140.1822,139.5807,139.9061,46141.0
2023-08-02 11:30:00,141.88,141.99,141.32,141.35,39049.0,139.9061,140.0146,139.3539,139.3835,39049.0
2023-08-02 12:00:00,141.38,141.84,141.33,141.71,38514.0,139.4131,139.8667,139.3637,139.7385,38514.0
2023-08-02 12:30:00,141.72,141.77,141.1,141.11,29256.0,139.7483,139.7976,139.1369,139.1468,29256.0
2023-08-02 13:00:00,141.12,141.24,140.85,141.16,34773.0,139.1567,139.275,138.8904,139.1961,34773.0
2023-08-02 13:30:00,141.18,141.45,141.17,141.34,39417.0,139.2158,139.4821,139.206,139.3736,39417.0
2023-08-02 14:00:00,141.32,141.36,140.89,141.36,31718.0,139.3539,139.3933,138.9299,139.3933,31718.0
2023-08-02 14:30:00,141.37,141.41,141.11,141.19,28832.0,139.4032,139.4426,139.1468,139.2257,28832.0
2023-08-02 15:00:00,141.19,141.36,141.02,141.28,41516.0,139.2257,139.3933,139.0581,139.3144,41516.0
2023-08-02 15:30:00,141.29,141.64,141.18,141.64,216537.0,139.3243,139.6694,139.2158,139.6694,216537.0
2023-08-03 09:30:00,140.55,143.1,140.36,142.06,99893.0,138.5946,141.1091,138.4072,140.0836,99893.0
2023-08-03 10:00:00,141.96,142.57,141.69,142.1,80936.0,139.985,140.5865,139.7187,140.123,80936.0
2023-08-03 10:30:00,142.06,142.28,140.62,140.65,28106.0,140.0836,140.3005,138.6636,138.6932,28106.0
2023-08-03 11:00:00,140.6,141.82,140.53,141.68,51076.0,138.6439,139.8469,138.5749,139.7089,51076.0
2023-08-03 11:30:00,141.64,141.65,140.62,140.66,22862.0,139.6694,139.6793,138.6636,138.7031,22862.0
2023-08-03 12:00:00,140.62,140.8,140.34,140.63,33245.0,138.6636,138.8411,138.3875,138.6735,33245.0
2023-08-03 12:30:00,140.59,140.91,140.52,140.57,45510.0,138.634,138.9496,138.565,138.6143,45510.0
2023-08-03 13:00:00,140.53,140.53,139.61,140.18,74037.0,138.5749,138.5749,137.6677,138.2297,74037.0
2023-08-03 13:30:00,140.11,140.5,139.91,140.18,112177.0,138.1607,138.5453,137.9635,138.2297,112177.0
2023-08-03 14:00:00,140.18,140.37,140.0,140.34,53086.0,138.2297,138.4171,138.0523,138.3875,53086.0
2023-08-03 14:30:00,140.39,141.33,139.98,141.22,95946.0,138.4368,139.3637,138.0325,139.2553,95946.0
2023-08-03 15:00:00,141.25,141.53,140.8,140.86,77729.0,139.2849,139.561,138.8411,138.9003,77729.0
2023-08-03 15:30:00,140.86,141.03,140.47,140.68,155711.0,138.9003,139.0679,138.5157,138.7228,155711.0
2023-08-04 09:30:00,141.75,141.75,138.7,138.79,42833.0,139.7779,139.7779,136.7703,136.8591,42833.0
2023-08-04 10:00:00,138.82,141.65,138.82,141.12,70350.0,136.8887,139.6793,136.8887,139.1567,70350.0
2023-08-04 10:30:00,141.17,141.66,141.05,141.66,35790.0,139.206,139.6892,139.0876,139.6892,35790.0
2023-08-04 11:00:00,141.65,142.41,141.25,142.25,37632.0,139.6793,140.4287,139.2849,140.271,37632.0
2023-08-04 11:30:00,142.24,143.14,142.24,142.94,39308.0,140.2611,141.1486,140.2611,140.9514,39308.0
2023-08-04 12:00:00,143.0,143.52,143.0,143.52,28232.0,141.0105,141.5233,141.0105,141.5233,28232.0
2023-08-04 12:30:00,143.58,143.68,143.35,143.45,28190.0,141.5824,141.6811,141.3556,141.4543,28190.0
2023-08-04 13:00:00,143.45,143.45,143.2,143.27,39935.0,141.4543,141.4543,141.2077,141.2768,39935.0
2023-08-04 13:30:00,143.27,143.31,142.86,143.02,49762.0,141.2768,141.3162,140.8725,141.0302,49762.0
2023-08-04 14:00:00,142.99,143.02,142.32,142.47,59805.0,141.0007,141.0302,140.34,140.4879,59805.0
2023-08-04 14:30:00,142.44,142.58,142.25,142.36,40731.0,140.4583,140.5964,140.271,140.3794,40731.0
2023-08-04 15:00:00,142.37,142.55,142.16,142.55,52884.0,140.3893,140.5668,140.1822,140.5668,52884.0
2023-08-04 15:30:00,142.54,142.61,141.99,142.01,201198.0,140.5569,140.6259,140.0146,140.0343,201198.0
2023-08-07 09:30:00,142.12,143.32,142.12,143.02,19694.0,140.1428,141.3261,140.1428,141.0302,19694.0
2023-08-07 10:00:00,142.93,143.09,142.67,143.09,16641.0,140.9415,141.0993,140.6851,141.0993,16641.0
2023-08-07 10:30:00,143.12,143.33,142.9,143.33,13749.0,141.1288,141.3359,140.9119,141.3359,13749.0
2023-08-07 11:00:00,143.29,143.52,143.07,143.16,22465.0,141.2965,141.5233,141.0795,141.1683,22465.0
2023-08-07 11:30:00,143.17,143.22,142.76,142.99,9128.0,141.1782,141.2275,140.7739,141.0007,9128.0
2023-08-07 12:00:00,142.94,143.06,142.74,142.88,21566.0,140.9514,141.0697,140.7541,140.8922,21566.0
2023-08-07 12:30:00,142.89,143.08,142.68,143.08,30029.0,140.902,141.0894,140.695,141.0894,30029.0
2023-08-07 13:00:00,143.08,143.11,142.93,143.0,13290.0,141.0894,141.119,140.9415,141.0105,13290.0
2023-08-07 13:30:00,143.02,143.39,142.88,143.32,18475.0,141.0302,141.3951,140.8922,141.3261,18475.0
2023-08-07 14:00:00,143.37,143.46,142.88,143.01,10184.0,141.3754,141.4641,140.8922,141.0204,10184.0
2023-08-07 14:30:00,143.01,143.19,142.99,143.06,22766.0,141.0204,141.1979,141.0007,141.0697,22766.0
2023-08-07 15:00:00,143.08,143.32,143.08,143.27,19182.0,141.0894,141.3261,141.0894,141.2768,19182.0
2023-08-07 15:30:00,143.28,143.38,142.94,143.26,121804.0,141.2866,141.3852,140.9514,141.2669,121804.0
2023-08-08 09:30:00,142.27,144.06,141.71,142.1,98800.0,140.2907,142.0558,139.7385,140.123,98800.0
2023-08-08 10:00:00,142.16,142.24,140.81,140.94,38866.0,140.1822,140.2611,138.851,138.9792,38866.0
2023-08-08 10:30:00,140.95,141.25,140.25,140.38,26578.0,138.989,139.2849,138.2988,138.427,26578.0
2023-08-08 11:00:00,140.4,140.61,140.14,140.34,40889.0,138.4467,138.6538,138.1903,138.3875,40889.0
2023-08-08 11:30:00,140.39,140.39,139.93,140.22,28343.0,138.4368,138.4368,137.9832,138.2692,28343.0
2023-08-08 12:00:00,140.21,140.35,139.73,139.8,17766.0,138.2593,138.3974,137.786,137.855,17766.0
2023-08-08 12:30:00,139.83,140.35,139.82,139.9,19827.0,137.8846,138.3974,137.8748,137.9536,19827.0
2023-08-08 13:00:00,139.9,140.42,139.89,140.01,34546.0,137.9536,138.4664,137.9438,138.0621,34546.0
2023-08-08 13:30:00,140.04,140.37,139.88,139.9,32291.0,138.0917,138.4171,137.9339,137.9536,32291.0
2023-08-08 14:00:00,139.89,139.94,139.55,139.72,35659.0,137.9438,137.9931,137.6085,137.7761,35659.0
2023-08-08 14:30:00,139.72,139.83,139.49,139.77,33125.0,137.7761,137.8846,137.5493,137.8255,33125.0
2023-08-08 15:00:00,139.72,140.36,139.62,140.15,33435.0,137.7761,138.4072,137.6775,138.2002,33435.0
2023-08-08 15:30:00,140.15,140.58,140.04,140.17,115342.0,138.2002,138.6242,138.0917,138.2199,115342.0
2023-08-09 09:30:00,140.35,141.96,140.11,141.96,41847.0,138.3974,139.985,138.1607,139.985,41847.0
2023-08-09 10:00:00,141.93,141.93,140.94,141.62,28769.0,139.9554,139.9554,138.9792,139.6497,28769.0
2023-08-09 10:30:00,141.65,142.23,141.49,142.23,25502.0,139.6793,140.2512,139.5215,140.2512,25502.0
2023-08-09 11:00:00,142.24,142.47,141.84,141.9,19576.0,140.2611,140.4879,139.8667,139.9258,19576.0
2023-08-09 11:30:00,141.88,141.92,141.17,141.27,19603.0,139.9061,139.9455,139.206,139.3046,19603.0
2023-08-09 12:00:00,141.22,141.62,141.22,141.59,8592.0,139.2553,139.6497,139.2553,139.6201,8592.0
2023-08-09 12:30:00,141.57,141.82,141.56,141.75,10748.0,139.6004,139.8469,139.5905,139.7779,10748.0
2023-08-09 13:00:00,141.72,142.22,141.72,142.18,13089.0,139.7483,140.2414,139.7483,140.2019,13089.0
2023-08-09 13:30:00,142.21,142.4,142.17,142.32,4491.0,140.2315,140.4189,140.1921,140.34,4491.0
2023-08-09 14:00:00,142.32,142.92,142.31,142.89,11151.0,140.34,140.9316,140.3301,140.902,11151.0
2023-08-09 14:30:00,142.85,143.09,142.84,143.07,35123.0,140.8626,141.0993,140.8527,141.0795,35123.0
2023-08-09 15:00:00,143.07,143.17,142.62,142.7,18494.0,141.0795,141.1782,140.6358,140.7147,18494.0
2023-08-09 15:30:00,142.67,142.76,142.35,142.44,112562.0,140.6851,140.7739,140.3696,140.4583,112562.0
2023-08-10 09:30:00,142.67,143.69,142.51,142.97,28082.0,140.6851,141.6909,140.5273,140.9809,28082.0
2023-08-10 10:00:00,142.99,143.16,142.44,142.6,15458.0,141.0007,141.1683,140.4583,140.6161,15458.0
2023-08-10 10:30:00,142.58,142.67,138.55,138.73,545780.0,140.5964,140.6851,136.6224,136.7999,545780.0
2023-08-10 11:00:00,138.65,141.04,138.61,140.99,116607.0,136.721,139.0778,136.6816,139.0285,116607.0
2023-08-10 11:30:00,141.03,141.35,139.91,140.57,161522.0,139.0679,139.3835,137.9635,138.6143,161522.0
2023-08-10 12:00:00,140.53,140.58,139.53,139.94,141400.0,138.5749,138.6242,137.5888,137.9931,141400.0
2023-08-10 12:30:00,139.94,140.52,139.73,139.98,94844.0,137.9931,138.565,137.786,138.0325,94844.0
2023-08-10 13:00:00,139.97,140.19,139.67,139.82,43768.0,138.0227,138.2396,137.7268,137.8748,43768.0
2023-08-10 13:30:00,139.77,140.13,139.51,139.69,30738.0,137.8255,138.1804,137.5691,137.7466,30738.0
2023-08-10 14:00:00,139.63,140.02,139.58,139.64,31498.0,137.6874,138.072,137.6381,137.6973,31498.0
2023-08-10 14:30:00,139.67,140.04,139.54,140.0,33470.0,137.7268,138.0917,137.5987,138.0523,33470.0
2023-08-10 15:00:00,139.97,140.11,139.73,139.84,46842.0,138.0227,138.1607,137.786,137.8945,46842.0
2023-08-10 15:30:00,139.85,139.92,139.5,139.86,154666.0,137.9043,137.9734,137.5592,137.9142,154666.0
2023-08-11 09:30:00,139.32,139.85,139.17,139.7,24384.0,137.3817,137.9043,137.2338,137.7564,24384.0
2023-08-11 10:00:00,139.82,140.14,139.54,140.09,15777.0,137.8748,138.1903,137.5987,138.141,15777.0
2023-08-11 10:30:00,140.11,140.55,139.91,140.13,26751.0,138.1607,138.5946,137.9635,138.1804,26751.0
2023-08-11 11:00:00,140.19,140.41,140.06,140.11,12104.0,138.2396,138.4565,138.1114,138.1607,12104.0
2023-08-11 11:30:00,140.16,140.78,140.15,140.74,17904.0,138.21,138.8214,138.2002,138.782,17904.0
2023-08-11 12:00:00,140.79,140.9,140.61,140.79,12169.0,138.8313,138.9397,138.6538,138.8313,12169.0
2023-08-11 12:30:00,140.8,140.86,140.46,140.56,13216.0,138.8411,138.9003,138.5059,138.6045,13216.0
2023-08-11 13:00:00,140.57,140.66,140.35,140.56,15149.0,138.6143,138.7031,138.3974,138.6045,15149.0
2023-08-11 13:30:00,140.55,140.55,139.92,140.07,16181.0,138.5946,138.5946,137.9734,138.1213,16181.0
2023-08-11 14:00:00,140.02,140.2,139.96,140.09,16498.0,138.072,138.2495,138.0128,138.141,16498.0
2023-08-11 14:30:00,140.08,140.59,140.08,140.52,15166.0,138.1311,138.634,138.1311,138.565,15166.0
2023-08-11 15:00:00,140.46,140.55,140.33,140.47,20524.0,138.5059,138.5946,138.3777,138.5157,20524.0
2023-08-11 15:30:00,140.47,140.69,140.29,140.68,74355.0,138.5157,138.7327,138.3382,138.7228,74355.0
2023-08-14 09:30:00,140.49,141.5,140.42,141.06,17339.0,138.5354,139.5314,138.4664,139.0975,17339.0
2023-08-14 10:00:00,141.08,141.44,140.87,141.44,14531.0,139.1172,139.4722,138.9101,139.4722,14531.0
2023-08-14 10:30:00,141.48,141.74,141.2,141.63,17864.0,139.5117,139.768,139.2356,139.6596,17864.0
2023-08-14 11:00:00,141.67,141.88,141.44,141.85,20899.0,139.699,139.9061,139.4722,139.8765,20899.0
2023-08-14 11:30:00,141.85,141.99,141.82,141.98,10207.0,139.8765,140.0146,139.8469,140.0047,10207.0
2023-08-14 12:00:00,141.93,141.93,141.48,141.54,5274.0,139.9554,139.9554,139.5117,139.5708,5274.0
2023-08-14 12:30:00,141.53,141.79,141.52,141.66,5772.0,139.561,139.8174,139.5511,139.6892,5772.0
2023-08-14 13:00:00,141.68,141.74,141.53,141.65,5377.0,139.7089,139.768,139.561,139.6793,5377.0
2023-08-14 13:30:00,141.76,141.76,141.22,141.4,7705.0,139.7878,139.7878,139.2553,139.4328,7705.0
2023-08-14 14:00:00,141.37,141.55,141.34,141.45,7069.0,139.4032,139.5807,139.3736,139.4821,7069.0
2023-08-14 14:30:00,141.45,141.45,141.17,141.44,22609.0,139.4821,139.4821,139.206,139.4722,22609.0
2023-08-14 15:00:00,141.36,141.39,140.99,141.03,11878.0,139.3933,139.4229,139.0285,139.0679,11878.0
2023-08-14 15:30:00,141.03,141.41,141.01,141.41,55761.0,139.0679,139.4426,139.0482,139.4426,55761.0
2023-08-15 09:30:00,140.49,141.17,140.32,141.05,31446.0,138.7908,139.4626,138.6228,139.344,31446.0
2023-08-15 10:00:00,141.05,141.24,140.04,140.18,63127.0,139.344,139.5317,138.3462,138.4845,63127.0
2023-08-15 10:30:00,140.27,140.28,139.66,139.66,27789.0,138.5734,138.5833,137.9708,137.9708,27789.0
2023-08-15 11:00:00,139.68,139.8,139.4,139.77,40321.0,137.9906,138.1091,137.714,138.0795,40321.0
2023-08-15 11:30:00,139.78,139.78,139.17,139.17,34361.0,138.0894,138.0894,137.4867,137.4867,34361.0
2023-08-15 12:00:00,139.15,139.25,138.99,139.02,92364.0,137.467,137.5658,137.3089,137.3386,92364.0
2023-08-15 12:30:00,139.05,139.11,138.88,139.02,23858.0,137.3682,137.4275,137.2003,137.3386,23858.0
2023-08-15 13:00:00,139.02,139.12,138.78,138.78,18294.0,137.3386,137.4373,137.1015,137.1015,18294.0
2023-08-15 13:30:00,138.78,138.92,138.58,138.72,32782.0,137.1015,137.2398,136.9039,137.0422,32782.0
2023-08-15 14:00:00,138.68,138.77,138.45,138.59,24178.0,137.0027,137.0916,136.7755,136.9138,24178.0
2023-08-15 14:30:00,138.6,138.83,138.59,138.66,27079.0,136.9236,137.1509,136.9138,136.9829,27079.0
2023-08-15 15:00:00,138.69,138.77,138.45,138.51,30566.0,137.0125,137.0916,136.7755,136.8347,30566.0
2023-08-15 15:30:00,138.5,138.63,138.18,138.35,156600.0,136.8248,136.9533,136.5087,136.6767,156600.0
2023-08-16 09:30:00,138.32,139.36,138.32,138.75,18170.0,136.647,137.6744,136.647,137.0718,18170.0
2023-08-16 10:00:00,138.75,139.62,138.7,139.46,21242.0,137.0718,137.9313,137.0224,137.7732,21242.0
2023-08-16 10:30:00,139.38,139.71,139.29,139.71,11716.0,137.6942,138.0202,137.6053,138.0202,11716.0
2023-08-16 11:00:00,139.77,140.01,139.63,139.94,9394.0,138.0795,138.3166,137.9412,138.2474,9394.0
2023-08-16 11:30:00,139.92,140.13,139.82,140.02,20295.0,138.2277,138.4351,138.1289,138.3265,20295.0
2023-08-16 12:00:00,140.02,140.1,139.74,140.1,16335.0,138.3265,138.4055,138.0498,138.4055,16335.0
2023-08-16 12:30:00,140.17,140.2,139.92,139.96,14623.0,138.4746,138.5043,138.2277,138.2672,14623.0
2023-08-16 13:00:00,139.92,139.99,139.58,139.65,19578.0,138.2277,138.2968,137.8918,137.9609,19578.0
2023-08-16 13:30:00,139.59,139.93,139.47,139.87,18477.0,137.9017,138.2376,137.7831,138.1783,18477.0
2023-08-16 14:00:00,139.85,139.98,139.62,139.86,17557.0,138.1585,138.2869,137.9313,138.1684,17557.0
2023-08-16 14:30:00,139.94,139.97,139.49,139.54,22904.0,138.2474,138.2771,137.8029,137.8523,22904.0
2023-08-16 15:00:00,139.56,139.59,138.93,139.06,26353.0,137.872,137.9017,137.2496,137.3781,26353.0
2023-08-16 15:30:00,139.05,139.52,138.95,139.04,173914.0,137.3682,137.8325,137.2694,137.3583,173914.0
2023-08-17 09:30:00,139.54,139.54,138.76,139.04,31391.0,137.8523,137.8523,137.0817,137.3583,31391.0
2023-08-17 10:00:00,139.09,139.58,138.93,139.58,80097.0,137.4077,137.8918,137.2496,137.8918,80097.0
2023-08-17 10:30:00,139.59,139.64,139.07,139.11,29171.0,137.9017,137.9511,137.388,137.4275,29171.0
2023-08-17 11:00:00,139.0,139.09,138.69,138.99,19313.0,137.3188,137.4077,137.0125,137.3089,19313.0
2023-08-17 11:30:00,139.04,139.04,138.55,138.7,23623.0,137.3583,137.3583,136.8742,137.0224,23623.0
2023-08-17 12:00:00,138.69,138.69,138.3,138.43,11146.0,137.0125,137.0125,136.6273,136.7557,11146.0
2023-08-17 12:30:00,138.43,139.09,138.37,138.9,127468.0,136.7557,137.4077,136.6964,137.22,127468.0
2023-08-17 13:00:00,138.89,138.89,138.2,138.25,17029.0,137.2101,137.2101,136.5285,136.5779,17029.0
2023-08-17 13:30:00,138.24,138.58,138.24,138.28,105518.0,136.568,136.9039,136.568,136.6075,105518.0
2023-08-17 14:00:00,138.2,138.35,137.96,138.05,66515.0,136.5285,136.6767,136.2914,136.3803,66515.0
2023-08-17 14:30:00,138.0,138.22,137.8,137.84,114493.0,136.3309,136.5482,136.1333,136.1728,114493.0
2023-08-17 15:00:00,137.85,137.91,137.21,137.25,21149.0,136.1827,136.242,135.5504,135.59,21149.0
2023-08-17 15:30:00,137.26,137.48,137.11,137.29,96766.0,135.5998,135.8172,135.4517,135.6295,96766.0
2023-08-18 09:30:00,137.28,138.15,137.1,137.99,25197.0,135.6196,136.4791,135.4418,136.321,25197.0
2023-08-18 10:00:00,137.99,138.32,137.86,137.92,57017.0,136.321,136.647,136.1926,136.2519,57017.0
2023-08-18 10:30:00,137.91,138.13,137.74,138.1,69778.0,136.242,136.4593,136.074,136.4297,69778.0
2023-08-18 11:00:00,138.21,138.57,138.13,138.38,14675.0,136.5384,136.894,136.4593,136.7063,14675.0
2023-08-18 11:30:00,138.34,138.38,137.93,138.21,15287.0,136.6668,136.7063,136.2617,136.5384,15287.0
2023-08-18 12:00:00,138.22,138.26,137.89,137.91,14458.0,136.5482,136.5877,136.2222,136.242,14458.0
2023-08-18 12:30:00,137.86,138.13,137.75,137.8,16548.0,136.1926,136.4593,136.0839,136.1333,16548.0
2023-08-18 13:00:00,137.78,137.8,137.49,137.65,15250.0,136.1136,136.1333,135.8271,135.9851,15250.0
2023-08-18 13:30:00,137.69,137.99,137.53,137.83,62582.0,136.0246,136.321,135.8666,136.163,62582.0
2023-08-18 14:00:00,137.86,137.86,137.39,137.49,16069.0,136.1926,136.1926,135.7283,135.8271,16069.0
2023-08-18 14:30:00,137.43,137.82,137.43,137.74,21555.0,135.7678,136.1531,135.7678,136.074,21555.0
2023-08-18 15:00:00,137.72,137.91,137.56,137.89,23302.0,136.0543,136.242,135.8962,136.2222,23302.0
2023-08-18 15:30:00,137.9,138.22,137.89,138.01,103557.0,136.2321,136.5482,136.2222,136.3408,103557.0
2023-08-21 09:30:00,138.0,139.03,137.65,138.8,26357.0,136.3309,137.3484,135.9851,137.1212,26357.0
2023-08-21 10:00:00,138.87,139.06,138.64,138.91,28638.0,137.1904,137.3781,136.9632,137.2299,28638.0
2023-08-21 10:30:00,138.84,138.9,138.29,138.61,34106.0,137.1607,137.22,136.6174,136.9335,34106.0
2023-08-21 11:00:00,138.54,138.89,138.1,138.29,33354.0,136.8644,137.2101,136.4297,136.6174,33354.0
2023-08-21 11:30:00,138.29,138.31,137.57,137.63,66777.0,136.6174,136.6371,135.9061,135.9654,66777.0
2023-08-21 12:00:00,137.63,138.02,137.57,137.95,18055.0,135.9654,136.3507,135.9061,136.2815,18055.0
2023-08-21 12:30:00,137.96,138.0,137.77,137.87,20662.0,136.2914,136.3309,136.1037,136.2025,20662.0
2023-08-21 13:00:00,137.84,138.03,137.76,137.91,14374.0,136.1728,136.3605,136.0938,136.242,14374.0
2023-08-21 13:30:00,137.98,137.98,137.8,137.83,9239.0,136.3111,136.3111,136.1333,136.163,9239.0
2023-08-21 14:00:00,137.84,138.06,137.77,137.86,82183.0,136.1728,136.3902,136.1037,136.1926,82183.0
2023-08-21 14:30:00,137.92,138.26,137.92,138.16,7012.0,136.2519,136.5877,136.2519,136.489,7012.0
2023-08-21 15:00:00,138.21,138.28,138.05,138.12,7687.0,136.5384,136.6075,136.3803,136.4494,7687.0
2023-08-21 15:30:00,138.13,138.35,137.94,138.0,139223.0,136.4593,136.6767,136.2716,136.3309,139223.0
2023-08-22 09:30:00,137.94,138.27,137.5,137.55,24519.0,136.2716,136.5976,135.8369,135.8863,24519.0
2023-08-22 10:00:00,137.47,137.82,137.39,137.72,20165.0,135.8073,136.1531,135.7283,136.0543,20165.0
2023-08-22 10:30:00,137.73,137.75,137.1,137.17,32248.0,136.0642,136.0839,135.4418,135.5109,32248.0
2023-08-22 11:00:00,137.12,137.36,136.99,137.22,31541.0,135.4615,135.6986,135.3331,135.5603,31541.0
2023-08-22 11:30:00,137.29,137.34,137.02,137.19,31927.0,135.6295,135.6789,135.3627,135.5307,31927.0
2023-08-22 12:00:00,137.14,137.31,136.93,137.2,45241.0,135.4813,135.6492,135.2738,135.5406,45241.0
2023-08-22 12:30:00,137.19,137.47,137.18,137.25,11352.0,135.5307,135.8073,135.5208,135.59,11352.0
2023-08-22 13:00:00,137.24,137.25,136.89,136.98,19806.0,135.5801,135.59,135.2343,135.3232,19806.0
2023-08-22 13:30:00,136.99,137.24,136.86,136.99,19882.0,135.3331,135.5801,135.2047,135.3331,19882.0
2023-08-22 14:00:00,137.0,137.0,136.82,136.95,20291.0,135.343,135.343,135.1652,135.2936,20291.0
2023-08-22 14:30:00,137.03,137.03,136.75,136.96,20788.0,135.3726,135.3726,135.096,135.3035,20788.0
2023-08-22 15:00:00,136.94,137.01,136.82,136.9,25710.0,135.2837,135.3529,135.1652,135.2442,25710.0
2023-08-22 15:30:00,136.88,137.19,136.66,137.16,278848.0,135.2244,135.5307,135.0071,135.5011,278848.0
2023-08-23 09:30:00,137.23,137.66,136.83,137.05,19807.0,135.5702,135.995,135.175,135.3924,19807.0
2023-08-23 10:00:00,136.97,137.27,136.79,137.14,14669.0,135.3134,135.6097,135.1355,135.4813,14669.0
2023-08-23 10:30:00,137.19,137.41,136.95,137.32,19149.0,135.5307,135.748,135.2936,135.6591,19149.0
2023-08-23 11:00:00,137.31,137.8,137.21,137.72,8617.0,135.6492,136.1333,135.5504,136.0543,8617.0
2023-08-23 11:30:00,137.79,138.0,137.63,137.93,10953.0,136.1234,136.3309,135.9654,136.2617,10953.0
2023-08-23 12:00:00,137.88,138.09,137.8,137.98,10954.0,136.2123,136.4198,136.1333,136.3111,10954.0
2023-08-23 12:30:00,137.97,138.35,137.92,138.14,7256.0,136.3013,136.6767,136.2519,136.4692,7256.0
2023-08-23 13:00:00,138.18,138.5,138.18,138.42,5047.0,136.5087,136.8248,136.5087,136.7458,5047.0
2023-08-23 13:30:00,138.49,138.5,138.22,138.27,10865.0,136.815,136.8248,136.5482,136.5976,10865.0
2023-08-23 14:00:00,138.27,138.34,138.15,138.21,11043.0,136.5976,136.6668,136.4791,136.5384,11043.0
2023-08-23 14:30:00,138.17,138.17,137.72,137.72,13237.0,136.4988,136.4988,136.0543,136.0543,13237.0
2023-08-23 15:00:00,137.73,138.15,137.62,138.15,26363.0,136.0642,136.4791,135.9555,136.4791,26363.0
2023-08-23 15:30:00,138.16,138.23,137.45,137.85,96710.0,136.489,136.5581,135.7875,136.1827,96710.0
2023-08-24 09:30:00,137.27,138.29,136.82,137.49,49006.0,135.6097,136.6174,135.1652,135.8271,49006.0
2023-08-24 10:00:00,137.49,137.55,136.99,137.19,319850.0,135.8271,135.8863,135.3331,135.5307,319850.0
2023-08-24 10:30:00,137.15,137.41,136.84,137.17,69475.0,135.4912,135.748,135.1849,135.5109,69475.0
2023-08-24 11:00:00,137.2,137.26,136.93,136.99,45305.0,135.5406,135.5998,135.2738,135.3331,45305.0
2023-08-24 11:30:00,136.95,137.3,136.9,136.95,9908.0,135.2936,135.6394,135.2442,135.2936,9908.0
2023-08-24 12:00:00,136.93,137.06,136.81,136.88,12115.0,135.2738,135.4023,135.1553,135.2244,12115.0
2023-08-24 12:30:00,136.88,137.2,136.86,136.97,15291.0,135.2244,135.5406,135.2047,135.3134,15291.0
2023-08-24 13:00:00,137.0,137.69,136.8,137.49,20443.0,135.343,136.0246,135.1454,135.8271,20443.0
2023-08-24 13:30:00,137.46,137.63,137.1,137.24,12740.0,135.7974,135.9654,135.4418,135.5801,12740.0
2023-08-24 14:00:00,137.29,137.44,137.16,137.36,13256.0,135.6295,135.7777,135.5011,135.6986,13256.0
2023-08-24 14:30:00,137.38,137.41,137.1,137.25,41791.0,135.7184,135.748,135.4418,135.59,41791.0
2023-08-24 15:00:00,137.28,137.39,137.16,137.17,29738.0,135.6196,135.7283,135.5011,135.5109,29738.0
2023-08-24 15:30:00,137.23,137.3,136.32,136.39,134054.0,135.5702,135.6394,134.6712,134.7404,134054.0
2023-08-25 09:30:00,137.32,137.93,136.68,137.57,22832.0,135.6591,136.2617,135.0269,135.9061,22832.0
2023-08-25 10:00:00,137.58,138.25,137.31,137.59,24598.0,135.916,136.5779,135.6492,135.9259,24598.0
2023-08-25 10:30:00,137.52,137.65,137.14,137.27,15710.0,135.8567,135.9851,135.4813,135.6097,15710.0
2023-08-25 11:00:00,137.3,138.03,137.24,138.01,14114.0,135.6394,136.3605,135.5801,136.3408,14114.0
2023-08-25 11:30:00,137.96,138.29,137.66,137.71,18706.0,136.2914,136.6174,135.995,136.0444,18706.0
2023-08-25 12:00:00,137.92,138.23,137.82,138.14,9290.0,136.2519,136.5581,136.1531,136.4692,9290.0
2023-08-25 12:30:00,138.19,138.33,137.94,138.03,9950.0,136.5186,136.6569,136.2716,136.3605,9950.0
2023-08-25 13:00:00,138.11,138.11,137.73,137.77,7009.0,136.4396,136.4396,136.0642,136.1037,7009.0
2023-08-25 13:30:00,137.75,137.9,137.67,137.9,6782.0,136.0839,136.2321,136.0049,136.2321,6782.0
2023-08-25 14:00:00,137.9,138.18,137.8,138.18,9221.0,136.2321,136.5087,136.1333,136.5087,9221.0
2023-08-25 14:30:00,138.15,138.23,137.84,138.23,16083.0,136.4791,136.5581,136.1728,136.5581,16083.0
2023-08-25 15:00:00,138.25,138.4,138.22,138.24,13588.0,136.5779,136.7261,136.5482,136.568,13588.0
2023-08-25 15:30:00,138.18,138.31,137.79,137.9,85903.0,136.5087,136.6371,136.1234,136.2321,85903.0
2023-08-28 09:30:00,138.06,138.73,137.97,138.67,22489.0,136.3902,137.0521,136.3013,136.9928,22489.0
2023-08-28 10:00:00,138.72,138.77,138.31,138.68,10666.0,137.0422,137.0916,136.6371,137.0027,10666.0
2023-08-28 10:30:00,138.69,139.1,138.68,139.0,36765.0,137.0125,137.4176,137.0027,137.3188,36765.0
2023-08-28 11:00:00,139.03,139.06,138.8,138.91,10925.0,137.3484,137.3781,137.1212,137.2299,10925.0
2023-08-28 11:30:00,138.88,139.03,138.71,138.81,22693.0,137.2003,137.3484,137.0323,137.1311,22693.0
2023-08-28 12:00:00,138.81,138.92,138.7,138.73,16059.0,137.1311,137.2398,137.0224,137.0521,16059.0
2023-08-28 12:30:00,138.74,138.74,138.52,138.71,4499.0,137.0619,137.0619,136.8446,137.0323,4499.0
2023-08-28 13:00:00,138.74,138.89,138.38,138.38,7360.0,137.0619,137.2101,136.7063,136.7063,7360.0
2023-08-28 13:30:00,138.46,138.51,138.03,138.03,6296.0,136.7853,136.8347,136.3605,136.3605,6296.0
2023-08-28 14:00:00,137.94,137.96,137.81,137.95,5880.0,136.2716,136.2914,136.1432,136.2815,5880.0
2023-08-28 14:30:00,137.89,138.07,137.88,138.02,7787.0,136.2222,136.4,136.2123,136.3507,7787.0
2023-08-28 15:00:00,138.06,138.33,137.92,138.03,17321.0,136.3902,136.6569,136.2519,136.3605,17321.0
2023-08-28 15:30:00,138.03,138.1,137.68,137.7,44853.0,136.3605,136.4297,136.0148,136.0345,44853.0
2023-08-29 09:30:00,137.42,137.76,136.92,137.62,13124.0,135.7579,136.0938,135.264,135.9555,13124.0
2023-08-29 10:00:00,137.74,138.8,137.72,138.47,33004.0,136.074,137.1212,136.0543,136.7952,33004.0
2023-08-29 10:30:00,138.5,138.61,137.82,137.92,20417.0,136.8248,136.9335,136.1531,136.2519,20417.0
2023-08-29 11:00:00,137.94,137.99,137.7,137.71,12724.0,136.2716,136.321,136.0345,136.0444,12724.0
2023-08-29 11:30:00,137.74,137.99,137.74,137.77,14492.0,136.074,136.321,136.074,136.1037,14492.0
2023-08-29 12:00:00,137.8,137.99,137.78,137.92,9339.0,136.1333,136.321,136.1136,136.2519,9339.0
2023-08-29 12:30:00,137.91,137.99,137.75,137.95,13489.0,136.242,136.321,136.0839,136.2815,13489.0
2023-08-29 13:00:00,137.96,138.44,137.94,138.22,26734.0,136.2914,136.7656,136.2716,136.5482,26734.0
2023-08-29 13:30:00,138.2,138.47,138.11,138.29,35349.0,136.5285,136.7952,136.4396,136.6174,35349.0
2023-08-29 14:00:00,138.29,138.61,138.27,138.5,20570.0,136.6174,136.9335,136.5976,136.8248,20570.0
2023-08-29 14:30:00,138.51,138.69,138.51,138.6,27504.0,136.8347,137.0125,136.8347,136.9236,27504.0
2023-08-29 15:00:00,138.57,138.94,138.53,138.78,30773.0,136.894,137.2595,136.8545,137.1015,30773.0
2023-08-29 15:30:00,138.75,139.03,138.73,138.88,181821.0,137.0718,137.3484,137.0521,137.2003,181821.0
2023-08-30 09:30:00,139.68,140.14,138.24,139.63,35822.0,137.9906,138.445,136.568,137.9412,35822.0
2023-08-30 10:00:00,139.59,139.69,138.95,138.95,22829.0,137.9017,138.0005,137.2694,137.2694,22829.0
2023-08-30 10:30:00,138.95,139.03,138.7,138.97,18325.0,137.2694,137.3484,137.0224,137.2892,18325.0
2023-08-30 11:00:00,139.03,139.09,138.68,138.75,18752.0,137.3484,137.4077,137.0027,137.0718,18752.0
2023-08-30 11:30:00,138.8,138.89,138.5,138.55,31959.0,137.1212,137.2101,136.8248,136.8742,31959.0
2023-08-30 12:00:00,138.53,138.57,138.37,138.51,17330.0,136.8545,136.894,136.6964,136.8347,17330.0
2023-08-30 12:30:00,138.53,138.66,138.2,138.31,97230.0,136.8545,136.9829,136.5285,136.6371,97230.0
2023-08-30 13:00:00,138.35,138.64,138.35,138.55,14896.0,136.6767,136.9632,136.6767,136.8742,14896.0
2023-08-30 13:30:00,138.55,138.63,138.26,138.4,12387.0,136.8742,136.9533,136.5877,136.7261,12387.0
2023-08-30 14:00:00,138.52,138.52,138.29,138.33,11777.0,136.8446,136.8446,136.6174,136.6569,11777.0
2023-08-30 14:30:00,138.3,138.59,138.25,138.51,18374.0,136.6273,136.9138,136.5779,136.8347,18374.0
2023-08-30 15:00:00,138.52,138.64,138.24,138.35,31979.0,136.8446,136.9632,136.568,136.6767,31979.0
2023-08-30 15:30:00,138.4,138.44,138.19,138.34,144436.0,136.7261,136.7656,136.5186,136.6668,144436.0
2023-08-31 09:30:00,138.37,138.91,138.14,138.56,16659.0,136.6964,137.2299,136.4692,136.8841,16659.0
2023-08-31 10:00:00,138.5,138.54,137.87,137.87,17719.0,136.8248,136.8644,136.2025,136.2025,17719.0
2023-08-31 10:30:00,138.0,138.04,137.68,137.89,21938.0,136.3309,136.3704,136.0148,136.2222,21938.0
2023-08-31 11:00:00,137.9,137.97,137.59,137.6,11924.0,136.2321,136.3013,135.9259,135.9357,11924.0
2023-08-31 11:30:00,137.59,137.59,137.25,137.36,16942.0,135.9259,135.9259,135.59,135.6986,16942.0
2023-08-31 12:00:00,137.42,137.45,136.88,137.0,24202.0,135.7579,135.7875,135.2244,135.343,24202.0
2023-08-31 12:30:00,137.02,137.06,136.71,136.99,21468.0,135.3627,135.4023,135.0565,135.3331,21468.0
2023-08-31 13:00:00,137.02,137.34,136.88,136.89,36539.0,135.3627,135.6789,135.2244,135.2343,36539.0
2023-08-31 13:30:00,136.89,137.04,136.83,136.83,12895.0,135.2343,135.3825,135.175,135.175,12895.0
2023-08-31 14:00:00,136.93,137.17,136.87,137.01,29946.0,135.2738,135.5109,135.2146,135.3529,29946.0
2023-08-31 14:30:00,137.01,137.48,136.95,137.24,29354.0,135.3529,135.8172,135.2936,135.5801,29354.0
2023-08-31 15:00:00,137.23,137.41,137.14,137.21,16074.0,135.5702,135.748,135.4813,135.5504,16074.0
2023-08-31 15:30:00,137.21,137.46,136.88,137.06,146291.0,135.5504,135.7974,135.2244,135.4023,146291.0
2023-09-01 09:30:00,138.08,139.29,137.79,138.81,41168.0,136.4099,137.6053,136.1234,137.1311,41168.0
2023-09-01 10:00:00,138.7,139.15,138.48,138.85,18390.0,137.0224,137.467,136.8051,137.1706,18390.0
2023-09-01 10:30:00,138.96,139.02,138.53,139.0,60806.0,137.2793,137.3386,136.8545,137.3188,60806.0
2023-09-01 11:00:00,139.0,139.26,138.9,138.94,24074.0,137.3188,137.5757,137.22,137.2595,24074.0
2023-09-01 11:30:00,138.94,139.02,138.65,138.68,17629.0,137.2595,137.3386,136.973,137.0027,17629.0
2023-09-01 12:00:00,138.65,138.88,138.57,138.77,18773.0,136.973,137.2003,136.894,137.0916,18773.0
2023-09-01 12:30:00,138.83,138.96,138.45,138.56,32198.0,137.1509,137.2793,136.7755,136.8841,32198.0
2023-09-01 13:00:00,138.58,139.22,138.55,139.19,31214.0,136.9039,137.5361,136.8742,137.5065,31214.0
2023-09-01 13:30:00,139.15,139.21,138.77,138.93,19355.0,137.467,137.5263,137.0916,137.2496,19355.0
2023-09-01 14:00:00,138.94,139.0,138.73,138.79,17369.0,137.2595,137.3188,137.0521,137.1113,17369.0
2023-09-01 14:30:00,138.81,139.07,138.81,139.04,21824.0,137.1311,137.388,137.1311,137.3583,21824.0
2023-09-01 15:00:00,139.06,139.39,139.03,139.39,15566.0,137.3781,137.7041,137.3484,137.7041,15566.0
2023-09-01 15:30:00,139.42,139.56,139.22,139.28,130865.0,137.7337,137.872,137.5361,137.5954,130865.0
2023-09-05 09:30:00,139.35,139.35,138.33,139.12,27064.0,137.6646,137.6646,136.6569,137.4373,27064.0
2023-09-05 10:00:00,139.16,139.2,138.45,138.56,16165.0,137.4769,137.5164,136.7755,136.8841,16165.0
2023-09-05 10:30:00,138.64,139.23,138.57,139.21,13852.0,136.9632,137.546,136.894,137.5263,13852.0
2023-09-05 11:00:00,139.22,139.4,139.07,139.19,28202.0,137.5361,137.714,137.388,137.5065,28202.0
2023-09-05 11:30:00,139.27,139.64,139.25,139.49,13821.0,137.5855,137.9511,137.5658,137.8029,13821.0
2023-09-05 12:00:00,139.48,139.48,139.02,139.06,12667.0,137.793,137.793,137.3386,137.3781,12667.0
2023-09-05 12:30:00,139.1,139.2,139.0,139.1,11132.0,137.4176,137.5164,137.3188,137.4176,11132.0
2023-09-05 13:00:00,139.11,139.16,138.84,139.13,14008.0,137.4275,137.4769,137.1607,137.4472,14008.0
2023-09-05 13:30:00,139.1,139.44,139.1,139.41,10129.0,137.4176,137.7535,137.4176,137.7238,10129.0
2023-09-05 14:00:00,139.43,139.43,139.25,139.29,15407.0,137.7436,137.7436,137.5658,137.6053,15407.0
2023-09-05 14:30:00,139.28,139.53,139.27,139.29,20091.0,137.5954,137.8424,137.5855,137.6053,20091.0
2023-09-05 15:00:00,139.31,139.35,139.18,139.21,26575.0,137.6251,137.6646,137.4966,137.5263,26575.0
2023-09-05 15:30:00,139.21,139.48,138.96,139.12,78399.0,137.5263,137.793,137.2793,137.4373,78399.0
2023-09-06 09:30:00,138.86,139.1,138.34,138.34,48402.0,137.1805,137.4176,136.6668,136.6668,48402.0
2023-09-06 10:00:00,138.34,138.34,137.66,137.91,39072.0,136.6668,136.6668,135.995,136.242,39072.0
2023-09-06 10:30:00,137.92,138.07,137.68,137.79,25189.0,136.2519,136.4,136.0148,136.1234,25189.0
2023-09-06 11:00:00,137.84,138.19,137.79,138.13,15813.0,136.1728,136.5186,136.1234,136.4593,15813.0
2023-09-06 11:30:00,138.15,138.17,137.61,138.01,42010.0,136.4791,136.4988,135.9456,136.3408,42010.0
2023-09-06 12:00:00,137.99,138.12,137.82,137.9,11808.0,136.321,136.4494,136.1531,136.2321,11808.0
2023-09-06 12:30:00,137.81,138.05,137.77,137.9,19279.0,136.1432,136.3803,136.1037,136.2321,19279.0
2023-09-06 13:00:00,137.79,137.83,137.36,137.44,32798.0,136.1234,136.163,135.6986,135.7777,32798.0
2023-09-06 13:30:00,137.41,137.75,137.23,137.65,14911.0,135.748,136.0839,135.5702,135.9851,14911.0
2023-09-06 14:00:00,137.64,138.02,137.62,137.95,20941.0,135.9752,136.3507,135.9555,136.2815,20941.0
2023-09-06 14:30:00,137.96,138.1,137.91,138.03,19185.0,136.2914,136.4297,136.242,136.3605,19185.0
2023-09-06 15:00:00,138.03,138.14,137.68,138.04,29731.0,136.3605,136.4692,136.0148,136.3704,29731.0
2023-09-06 15:30:00,138.04,138.05,137.54,137.58,137230.0,136.3704,136.3803,135.8765,135.916,137230.0
2023-09-07 09:30:00,137.5,138.77,137.5,138.38,21773.0,135.8369,137.0916,135.8369,136.7063,21773.0
2023-09-07 10:00:00,138.35,138.43,137.57,137.71,26958.0,136.6767,136.7557,135.9061,136.0444,26958.0
2023-09-07 10:30:00,137.75,138.35,137.67,138.27,42924.0,136.0839,136.6767,136.0049,136.5976,42924.0
2023-09-07 11:00:00,138.27,138.81,138.19,138.74,13521.0,136.5976,137.1311,136.5186,137.0619,13521.0
2023-09-07 11:30:00,138.79,138.88,138.64,138.8,10571.0,137.1113,137.2003,136.9632,137.1212,10571.0
2023-09-07 12:00:00,138.84,139.24,138.83,139.0,11986.0,137.1607,137.5559,137.1509,137.3188,11986.0
2023-09-07 12:30:00,139.04,139.11,138.76,138.88,13638.0,137.3583,137.4275,137.0817,137.2003,13638.0
2023-09-07 13:00:00,138.95,138.98,138.69,138.82,7954.0,137.2694,137.299,137.0125,137.141,7954.0
2023-09-07 13:30:00,138.88,138.88,138.63,138.68,12654.0,137.2003,137.2003,136.9533,137.0027,12654.0
2023-09-07 14:00:00,138.68,138.72,138.5,138.59,9285.0,137.0027,137.0422,136.8248,136.9138,9285.0
2023-09-07 14:30:00,138.63,138.9,138.59,138.66,22532.0,136.9533,137.22,136.9138,136.9829,22532.0
2023-09-07 15:00:00,138.66,138.68,138.35,138.59,21322.0,136.9829,137.0027,136.6767,136.9138,21322.0
2023-09-07 15:30:00,138.57,138.87,138.46,138.83,88267.0,136.894,137.1904,136.7853,137.1509,88267.0
2023-09-08 09:30:00,139.17,139.65,138.77,139.58,19540.0,137.4867,137.9609,137.0916,137.8918,19540.0
2023-09-08 10:00:00,139.59,139.66,139.23,139.29,41906.0,137.9017,137.9708,137.546,137.6053,41906.0
2023-09-08 10:30:00,139.32,139.32,138.82,139.06,11091.0,137.6349,137.6349,137.141,137.3781,11091.0
2023-09-08 11:00:00,139.06,139.36,139.0,139.13,22039.0,137.3781,137.6744,137.3188,137.4472,22039.0
2023-09-08 11:30:00,139.17,139.26,138.69,138.8,11119.0,137.4867,137.5757,137.0125,137.1212,11119.0
2023-09-08 12:00:00,138.76,138.86,138.49,138.57,36199.0,137.0817,137.1805,136.815,136.894,36199.0
2023-09-08 12:30:00,138.53,138.58,138.4,138.5,14220.0,136.8545,136.9039,136.7261,136.8248,14220.0
2023-09-08 13:00:00,138.51,138.51,138.2,138.27,13070.0,136.8347,136.8347,136.5285,136.5976,13070.0
2023-09-08 13:30:00,138.24,138.34,138.22,138.3,24626.0,136.568,136.6668,136.5482,136.6273,24626.0
2023-09-08 14:00:00,138.3,138.5,138.08,138.09,11768.0,136.6273,136.8248,136.4099,136.4198,11768.0
2023-09-08 14:30:00,138.07,138.15,137.77,137.8,24149.0,136.4,136.4791,136.1037,136.1333,24149.0
2023-09-08 15:00:00,137.77,137.88,137.69,137.76,16105.0,136.1037,136.2123,136.0246,136.0938,16105.0
2023-09-08 15:30:00,137.72,137.92,137.61,137.84,57112.0,136.0543,136.2519,135.9456,136.1728,57112.0
2023-09-11 09:30:00,137.7,138.49,137.54,138.49,16789.0,136.0345,136.815,135.8765,136.815,16789.0
2023-09-11 10:00:00,138.44,138.63,138.29,138.57,18144.0,136.7656,136.9533,136.6174,136.894,18144.0
2023-09-11 10:30:00,138.61,138.71,138.31,138.71,10185.0,136.9335,137.0323,136.6371,137.0323,10185.0
2023-09-11 11:00:00,138.64,139.29,138.54,139.23,12888.0,136.9632,137.6053,136.8644,137.546,12888.0
2023-09-11 11:30:00,139.24,139.5,139.18,139.36,22178.0,137.5559,137.8128,137.4966,137.6744,22178.0
2023-09-11 12:00:00,139.39,139.4,139.13,139.22,12379.0,137.7041,137.714,137.4472,137.5361,12379.0
2023-09-11 12:30:00,139.24,139.32,138.93,139.19,12687.0,137.5559,137.6349,137.2496,137.5065,12687.0
2023-09-11 13:00:00,139.17,139.27,139.09,139.1,4135.0,137.4867,137.5855,137.4077,137.4176,4135.0
2023-09-11 13:30:00,139.1,139.2,138.83,139.03,6708.0,137.4176,137.5164,137.1509,137.3484,6708.0
2023-09-11 14:00:00,139.07,139.22,139.04,139.18,6102.0,137.388,137.5361,137.3583,137.4966,6102.0
2023-09-11 14:30:00,139.2,139.22,139.04,139.13,8150.0,137.5164,137.5361,137.3583,137.4472,8150.0
2023-09-11 15:00:00,139.13,139.21,138.87,138.95,9138.0,137.4472,137.5263,137.1904,137.2694,9138.0
2023-09-11 15:30:00,139.03,139.19,138.96,139.16,65334.0,137.3484,137.5065,137.2793,137.4769,65334.0
2023-09-12 09:30:00,139.57,140.22,138.61,140.04,33423.0,137.8819,138.524,136.9335,138.3462,33423.0
2023-09-12 10:00:00,140.03,140.41,140.02,140.27,17470.0,138.3363,138.7117,138.3265,138.5734,17470.0
2023-09-12 10:30:00,140.21,140.24,140.01,140.05,17799.0,138.5142,138.5438,138.3166,138.3561,17799.0
2023-09-12 11:00:00,140.16,140.27,140.03,140.27,9556.0,138.4648,138.5734,138.3363,138.5734,9556.0
2023-09-12 11:30:00,140.34,140.42,140.21,140.21,13091.0,138.6426,138.7216,138.5142,138.5142,13091.0
2023-09-12 12:00:00,140.21,140.27,140.13,140.2,11907.0,138.5142,138.5734,138.4351,138.5043,11907.0
2023-09-12 12:30:00,140.14,140.25,139.96,140.25,12038.0,138.445,138.5537,138.2672,138.5537,12038.0
2023-09-12 13:00:00,140.23,140.5,140.14,140.39,12451.0,138.5339,138.8007,138.445,138.692,12451.0
2023-09-12 13:30:00,140.43,140.47,139.97,140.2,24971.0,138.7315,138.771,138.2771,138.5043,24971.0
2023-09-12 14:00:00,140.19,140.22,139.95,139.95,15951.0,138.4944,138.524,138.2573,138.2573,15951.0
2023-09-12 14:30:00,139.93,140.22,139.88,140.22,19598.0,138.2376,138.524,138.1882,138.524,19598.0
2023-09-12 15:00:00,140.22,140.32,139.94,140.03,24798.0,138.524,138.6228,138.2474,138.3363,24798.0
2023-09-12 15:30:00,140.03,140.32,140.01,140.16,125788.0,138.3363,138.6228,138.3166,138.4648,125788.0
2023-09-13 09:30:00,140.0,141.03,139.64,140.96,16249.0,138.3067,139.3242,137.9511,139.2551,16249.0
2023-09-13 10:00:00,140.98,141.0,140.49,140.7,33714.0,139.2749,139.2946,138.7908,138.9982,33714.0
2023-09-13 10:30:00,140.71,141.09,140.57,141.06,38367.0,139.0081,139.3835,138.8698,139.3539,38367.0
2023-09-13 11:00:00,141.03,141.19,141.0,141.15,8302.0,139.3242,139.4823,139.2946,139.4428,8302.0
2023-09-13 11:30:00,141.13,141.37,140.95,141.28,51346.0,139.423,139.6601,139.2452,139.5712,51346.0
2023-09-13 12:00:00,141.28,141.63,141.24,141.62,7869.0,139.5712,139.917,139.5317,139.9071,7869.0
2023-09-13 12:30:00,141.64,141.82,141.59,141.76,10885.0,139.9269,140.1047,139.8775,140.0454,10885.0
2023-09-13 13:00:00,141.78,141.82,141.62,141.62,11953.0,140.0652,140.1047,139.9071,139.9071,11953.0
2023-09-13 13:30:00,141.61,141.75,141.55,141.72,9526.0,139.8972,140.0355,139.838,140.0059,9526.0
2023-09-13 14:00:00,141.7,142.02,141.6,141.75,41501.0,139.9861,140.3023,139.8874,140.0355,41501.0
2023-09-13 14:30:00,141.74,141.75,141.3,141.47,18271.0,140.0257,140.0355,139.591,139.7589,18271.0
2023-09-13 15:00:00,141.47,141.55,141.3,141.53,21772.0,139.7589,139.838,139.591,139.8182,21772.0
2023-09-13 15:30:00,141.53,142.06,141.49,141.87,125903.0,139.8182,140.3418,139.7787,140.1541,125903.0
2023-09-14 09:30:00,142.47,142.99,141.97,142.72,71900.0,140.7468,141.2605,140.2529,140.9938,71900.0
2023-09-14 10:00:00,142.75,142.75,141.98,142.14,82268.0,141.0234,141.0234,140.2628,140.4208,82268.0
2023-09-14 10:30:00,142.13,142.55,141.98,142.09,58119.0,140.4109,140.8259,140.2628,140.3714,58119.0
2023-09-14 11:00:00,142.09,142.34,141.96,141.98,33782.0,140.3714,140.6184,140.243,140.2628,33782.0
2023-09-14 11:30:00,142.01,142.07,141.23,141.97,67417.0,140.2924,140.3517,139.5218,140.2529,67417.0
2023-09-14 12:00:00,141.98,142.06,141.77,142.01,16504.0,140.2628,140.3418,140.0553,140.2924,16504.0
2023-09-14 12:30:00,142.04,142.21,141.96,141.98,16872.0,140.322,140.49,140.243,140.2628,16872.0
2023-09-14 13:00:00,142.03,142.12,141.82,142.0,16836.0,140.3122,140.4011,140.1047,140.2825,16836.0
2023-09-14 13:30:00,141.99,142.01,141.54,141.58,21398.0,140.2726,140.2924,139.8281,139.8676,21398.0
2023-09-14 14:00:00,141.52,141.8,141.44,141.62,37068.0,139.8083,140.0849,139.7293,139.9071,37068.0
2023-09-14 14:30:00,141.63,141.76,141.54,141.72,28497.0,139.917,140.0454,139.8281,140.0059,28497.0
2023-09-14 15:00:00,141.73,142.17,141.73,142.0,38578.0,140.0158,140.4505,140.0158,140.2825,38578.0
2023-09-14 15:30:00,142.02,142.28,141.86,142.15,185652.0,140.3023,140.5591,140.1442,140.4307,185652.0
2023-09-15 09:30:00,142.31,143.03,142.03,142.56,9023.0,140.5888,141.3001,140.3122,140.8357,9023.0
2023-09-15 10:00:00,142.66,142.75,142.22,142.23,5489.0,140.9345,141.0234,140.4999,140.5097,5489.0
2023-09-15 10:30:00,142.14,142.38,142.1,142.3,7310.0,140.4208,140.6579,140.3813,140.5789,7310.0
2023-09-15 11:00:00,142.34,142.69,142.2,142.5,8316.0,140.6184,140.9642,140.4801,140.7765,8316.0
2023-09-15 11:30:00,142.54,142.61,142.41,142.52,4496.0,140.816,140.8851,140.6876,140.7962,4496.0
2023-09-15 12:00:00,142.38,142.41,142.15,142.41,7955.0,140.6579,140.6876,140.4307,140.6876,7955.0
2023-09-15 12:30:00,142.34,142.54,142.33,142.54,8075.0,140.6184,140.816,140.6085,140.816,8075.0
2023-09-15 13:00:00,142.5,142.57,142.1,142.39,8142.0,140.7765,140.8456,140.3813,140.6678,8142.0
2023-09-15 13:30:00,142.39,142.55,142.31,142.33,6056.0,140.6678,140.8259,140.5888,140.6085,6056.0
2023-09-15 14:00:00,142.36,142.53,142.28,142.44,16864.0,140.6382,140.8061,140.5591,140.7172,16864.0
2023-09-15 14:30:00,142.46,142.64,142.39,142.6,11203.0,140.737,140.9148,140.6678,140.8753,11203.0
2023-09-15 15:00:00,142.59,142.63,142.19,142.24,12323.0,140.8654,140.9049,140.4702,140.5196,12323.0
2023-09-15 15:30:00,142.27,142.29,141.65,141.75,140756.0,140.5492,140.569,139.9367,140.0355,140756.0
2023-09-18 09:30:00,142.0,142.31,140.7,140.89,31018.0,140.2825,140.5888,138.9982,139.1859,31018.0
2023-09-18 10:00:00,140.99,141.54,140.89,141.45,16728.0,139.2847,139.8281,139.1859,139.7392,16728.0
2023-09-18 10:30:00,141.48,141.84,141.3,141.62,20407.0,139.7688,140.1244,139.591,139.9071,20407.0
2023-09-18 11:00:00,141.6,141.65,141.12,141.65,10626.0,139.8874,139.9367,139.4132,139.9367,10626.0
2023-09-18 11:30:00,141.62,141.91,141.51,141.91,8148.0,139.9071,140.1936,139.7984,140.1936,8148.0
2023-09-18 12:00:00,141.92,142.11,141.83,142.1,8680.0,140.2035,140.3912,140.1146,140.3813,8680.0
2023-09-18 12:30:00,142.11,142.54,142.11,142.34,10504.0,140.3912,140.816,140.3912,140.6184,10504.0
2023-09-18 13:00:00,142.4,142.67,142.32,142.59,7669.0,140.6777,140.9444,140.5986,140.8654,7669.0
2023-09-18 13:30:00,142.58,142.62,142.28,142.37,7382.0,140.8555,140.895,140.5591,140.648,7382.0
2023-09-18 14:00:00,142.33,142.33,142.01,142.04,6864.0,140.6085,140.6085,140.2924,140.322,6864.0
2023-09-18 14:30:00,142.03,142.21,141.87,141.95,9636.0,140.3122,140.49,140.1541,140.2331,9636.0
2023-09-18 15:00:00,141.96,141.96,141.71,141.82,9536.0,140.243,140.243,139.996,140.1047,9536.0
2023-09-18 15:30:00,141.8,141.85,141.39,141.46,74171.0,140.0849,140.1343,139.6799,139.749,74171.0
2023-09-19 09:30:00,141.56,142.18,141.07,141.69,10995.0,139.8478,140.4603,139.3638,139.9763,10995.0
2023-09-19 10:00:00,141.63,141.66,140.78,140.95,9072.0,139.917,139.9466,139.0773,139.2452,9072.0
2023-09-19 10:30:00,141.06,141.06,140.58,140.92,10146.0,139.3539,139.3539,138.8797,139.2156,10146.0
2023-09-19 11:00:00,140.8,141.37,140.79,141.37,5619.0,139.097,139.6601,139.0871,139.6601,5619.0
2023-09-19 11:30:00,141.34,141.59,141.34,141.47,23663.0,139.6305,139.8775,139.6305,139.7589,23663.0
2023-09-19 12:00:00,141.4,141.5,141.3,141.33,7400.0,139.6898,139.7886,139.591,139.6206,7400.0
2023-09-19 12:30:00,141.34,141.4,141.15,141.23,13119.0,139.6305,139.6898,139.4428,139.5218,13119.0
2023-09-19 13:00:00,141.18,141.24,140.99,141.1,14163.0,139.4724,139.5317,139.2847,139.3934,14163.0
2023-09-19 13:30:00,141.11,141.53,141.09,141.5,14644.0,139.4033,139.8182,139.3835,139.7886,14644.0
2023-09-19 14:00:00,141.5,141.6,141.16,141.23,14836.0,139.7886,139.8874,139.4527,139.5218,14836.0
2023-09-19 14:30:00,141.21,141.57,141.19,141.48,17706.0,139.5021,139.8577,139.4823,139.7688,17706.0
2023-09-19 15:00:00,141.44,141.54,141.29,141.54,16732.0,139.7293,139.8281,139.5811,139.8281,16732.0
2023-09-19 15:30:00,141.55,141.6,141.2,141.21,70609.0,139.838,139.8874,139.4922,139.5021,70609.0
2023-09-20 09:30:00,141.53,142.05,141.49,141.93,18456.0,139.8182,140.3319,139.7787,140.2134,18456.0
2023-09-20 10:00:00,141.96,142.04,141.66,142.04,21109.0,140.243,140.322,139.9466,140.322,21109.0
2023-09-20 10:30:00,142.08,142.54,141.92,142.53,20637.0,140.3615,140.816,140.2035,140.8061,20637.0
2023-09-20 11:00:00,142.54,142.71,142.41,142.44,16053.0,140.816,140.9839,140.6876,140.7172,16053.0
2023-09-20 11:30:00,142.41,142.55,142.32,142.52,9158.0,140.6876,140.8259,140.5986,140.7962,9158.0
2023-09-20 12:00:00,142.55,142.83,142.55,142.81,17698.0,140.8259,141.1025,140.8259,141.0827,17698.0
2023-09-20 12:30:00,142.82,142.93,142.73,142.79,9132.0,141.0926,141.2013,141.0037,141.063,9132.0
2023-09-20 13:00:00,142.78,142.96,142.61,142.64,7577.0,141.0531,141.2309,140.8851,140.9148,7577.0
2023-09-20 13:30:00,142.68,142.82,142.58,142.82,17178.0,140.9543,141.0926,140.8555,141.0926,17178.0
2023-09-20 14:00:00,142.81,142.84,142.36,142.49,21571.0,141.0827,141.1124,140.6382,140.7666,21571.0
2023-09-20 14:30:00,142.4,142.65,142.12,142.12,15298.0,140.6777,140.9247,140.4011,140.4011,15298.0
2023-09-20 15:00:00,142.1,142.34,142.03,142.09,12737.0,140.3813,140.6184,140.3122,140.3714,12737.0
2023-09-20 15:30:00,142.08,142.08,141.67,141.76,75671.0,140.3615,140.3615,139.9565,140.0454,75671.0
2023-09-21 09:30:00,141.14,141.81,140.76,140.96,39260.0,139.4329,140.0948,139.0575,139.2551,39260.0
2023-09-21 10:00:00,140.94,140.94,140.58,140.72,20913.0,139.2353,139.2353,138.8797,139.018,20913.0
2023-09-21 10:30:00,140.7,140.82,139.86,140.0,11948.0,138.9982,139.1168,138.1684,138.3067,11948.0
2023-09-21 11:00:00,139.9,140.18,139.59,139.67,13482.0,138.2079,138.4845,137.9017,137.9807,13482.0
2023-09-21 11:30:00,139.63,139.84,139.44,139.52,14747.0,137.9412,138.1486,137.7535,137.8325,14747.0
2023-09-21 12:00:00,139.47,139.49,139.02,139.15,15140.0,137.7831,137.8029,137.3386,137.467,15140.0
2023-09-21 12:30:00,139.03,139.45,139.03,139.3,12802.0,137.3484,137.7634,137.3484,137.6152,12802.0
2023-09-21 13:00:00,139.24,139.7,139.14,139.7,20963.0,137.5559,138.0103,137.4571,138.0103,20963.0
2023-09-21 13:30:00,139.7,140.03,139.7,139.99,19594.0,138.0103,138.3363,138.0103,138.2968,19594.0
2023-09-21 14:00:00,139.89,140.02,139.3,139.33,21931.0,138.198,138.3265,137.6152,137.6448,21931.0
2023-09-21 14:30:00,139.31,139.31,138.98,139.23,32897.0,137.6251,137.6251,137.299,137.546,32897.0
2023-09-21 15:00:00,139.21,139.43,139.14,139.2,20453.0,137.5263,137.7436,137.4571,137.5164,20453.0
2023-09-21 15:30:00,139.19,139.2,138.51,138.54,150813.0,137.5065,137.5164,136.8347,136.8644,150813.0
2023-09-22 09:30:00,138.58,139.02,138.09,138.18,14159.0,136.9039,137.3386,136.4198,136.5087,14159.0
2023-09-22 10:00:00,138.21,138.52,137.83,138.52,11468.0,136.5384,136.8446,136.163,136.8446,11468.0
2023-09-22 10:30:00,138.59,138.68,138.39,138.5,11020.0,136.9138,137.0027,136.7162,136.8248,11020.0
2023-09-22 11:00:00,138.5,138.84,138.41,138.78,7141.0,136.8248,137.1607,136.7359,137.1015,7141.0
2023-09-22 11:30:00,138.9,138.94,138.33,138.36,17531.0,137.22,137.2595,136.6569,136.6865,17531.0
2023-09-22 12:00:00,138.31,138.43,138.22,138.23,7300.0,136.6371,136.7557,136.5482,136.5581,7300.0
2023-09-22 12:30:00,138.24,138.66,138.23,138.52,28855.0,136.568,136.9829,136.5581,136.8446,28855.0
2023-09-22 13:00:00,138.53,138.57,138.01,138.1,15773.0,136.8545,136.894,136.3408,136.4297,15773.0
2023-09-22 13:30:00,138.05,138.05,137.58,137.77,20807.0,136.3803,136.3803,135.916,136.1037,20807.0
2023-09-22 14:00:00,137.76,137.76,137.35,137.43,18866.0,136.0938,136.0938,135.6888,135.7678,18866.0
2023-09-22 14:30:00,137.45,137.65,137.44,137.61,25868.0,135.7875,135.9851,135.7777,135.9456,25868.0
2023-09-22 15:00:00,137.63,138.3,137.62,138.2,18561.0,135.9654,136.6273,135.9555,136.5285,18561.0
2023-09-22 15:30:00,138.18,138.24,137.55,137.59,79906.0,136.5087,136.568,135.8863,135.9259,79906.0
2023-09-25 09:30:00,137.18,137.85,137.12,137.58,37955.0,135.5208,136.1827,135.4615,135.916,37955.0
2023-09-25 10:00:00,137.54,137.73,137.2,137.28,29729.0,135.8765,136.0642,135.5406,135.6196,29729.0
2023-09-25 10:30:00,137.25,138.39,137.25,138.01,29836.0,135.59,136.7162,135.59,136.3408,29836.0
2023-09-25 11:00:00,137.98,138.76,137.95,138.73,27516.0,136.3111,137.0817,136.2815,137.0521,27516.0
2023-09-25 11:30:00,138.66,138.92,138.55,138.8,34476.0,136.9829,137.2398,136.8742,137.1212,34476.0
2023-09-25 12:00:00,138.76,138.94,138.72,138.91,10482.0,137.0817,137.2595,137.0422,137.2299,10482.0
2023-09-25 12:30:00,138.86,138.86,138.29,138.32,6621.0,137.1805,137.1805,136.6174,136.647,6621.0
2023-09-25 13:00:00,138.31,138.44,138.05,138.05,5774.0,136.6371,136.7656,136.3803,136.3803,5774.0
2023-09-25 13:30:00,138.04,138.54,138.03,138.34,21936.0,136.3704,136.8644,136.3605,136.6668,21936.0
2023-09-25 14:00:00,138.36,138.41,138.05,138.06,11563.0,136.6865,136.7359,136.3803,136.3902,11563.0
2023-09-25 14:30:00,138.03,138.14,137.92,137.92,9695.0,136.3605,136.4692,136.2519,136.2519,9695.0
2023-09-25 15:00:00,137.89,138.05,137.8,138.02,24823.0,136.2222,136.3803,136.1333,136.3507,24823.0
2023-09-25 15:30:00,137.99,138.21,137.9,138.17,88032.0,136.321,136.5384,136.2321,136.4988,88032.0
2023-09-26 09:30:00,137.68,138.55,137.27,137.6,23785.0,136.0148,136.8742,135.6097,135.9357,23785.0
2023-09-26 10:00:00,137.73,137.74,136.93,137.06,17425.0,136.0642,136.074,135.2738,135.4023,17425.0
2023-09-26 10:30:00,137.04,137.04,136.6,136.76,22708.0,135.3825,135.3825,134.9478,135.1059,22708.0
2023-09-26 11:00:00,136.78,136.8,136.33,136.5,17593.0,135.1257,135.1454,134.6811,134.849,17593.0
2023-09-26 11:30:00,136.4,136.74,136.38,136.59,14400.0,134.7502,135.0861,134.7305,134.9379,14400.0
2023-09-26 12:00:00,136.59,136.78,136.36,136.64,26134.0,134.9379,135.1257,134.7107,134.9873,26134.0
2023-09-26 12:30:00,136.56,136.84,136.49,136.65,27383.0,134.9083,135.1849,134.8392,134.9972,27383.0
2023-09-26 13:00:00,136.65,137.23,136.62,137.06,25964.0,134.9972,135.5702,134.9676,135.4023,25964.0
2023-09-26 13:30:00,137.01,137.01,136.79,136.94,32526.0,135.3529,135.3529,135.1355,135.2837,32526.0
2023-09-26 14:00:00,136.91,137.05,136.73,136.83,20927.0,135.2541,135.3924,135.0763,135.175,20927.0
2023-09-26 14:30:00,136.84,136.9,136.43,136.45,48869.0,135.1849,135.2442,134.7799,134.7996,48869.0
2023-09-26 15:00:00,136.43,136.72,136.33,136.49,28845.0,134.7799,135.0664,134.6811,134.8392,28845.0
2023-09-26 15:30:00,136.51,136.62,136.21,136.28,162374.0,134.8589,134.9676,134.5625,134.6317,162374.0
2023-09-27 09:30:00,136.6,136.98,135.78,135.99,63375.0,134.9478,135.3232,134.1377,134.3452,63375.0
2023-09-27 10:00:00,135.99,136.54,135.65,136.44,20554.0,134.3452,134.8886,134.0093,134.7898,20554.0
2023-09-27 10:30:00,136.36,136.44,135.95,136.01,17253.0,134.7107,134.7898,134.3057,134.365,17253.0
2023-09-27 11:00:00,136.0,136.38,135.91,136.08,36493.0,134.3551,134.7305,134.2662,134.4341,36493.0
2023-09-27 11:30:00,136.1,136.15,135.34,135.39,26256.0,134.4539,134.5033,133.7031,133.7525,26256.0
2023-09-27 12:00:00,135.41,135.51,134.9,135.11,20371.0,133.7722,133.871,133.2684,133.4758,20371.0
2023-09-27 12:30:00,135.17,135.27,134.99,134.99,21682.0,133.5351,133.6339,133.3573,133.3573,21682.0
2023-09-27 13:00:00,134.95,135.09,134.23,134.36,31701.0,133.3178,133.4561,132.6065,132.7349,31701.0
2023-09-27 13:30:00,134.35,134.7,134.26,134.61,34651.0,132.725,133.0708,132.6361,132.9819,34651.0
2023-09-27 14:00:00,134.57,134.92,134.4,134.92,33593.0,132.9424,133.2881,132.7744,133.2881,33593.0
2023-09-27 14:30:00,134.96,135.69,134.96,135.68,43332.0,133.3277,134.0488,133.3277,134.039,43332.0
2023-09-27 15:00:00,135.67,136.03,135.63,135.98,51543.0,134.0291,134.3847,133.9896,134.3353,51543.0
2023-09-27 15:30:00,135.97,136.1,135.36,135.91,160286.0,134.3254,134.4539,133.7228,134.2662,160286.0
2023-09-28 09:30:00,136.28,137.14,135.93,136.92,30266.0,134.6317,135.4813,134.2859,135.264,30266.0
2023-09-28 10:00:00,137.15,137.34,136.9,137.27,30831.0,135.4912,135.6789,135.2442,135.6097,30831.0
2023-09-28 10:30:00,137.33,137.46,136.97,137.29,30098.0,135.669,135.7974,135.3134,135.6295,30098.0
2023-09-28 11:00:00,137.3,137.45,136.95,137.14,37923.0,135.6394,135.7875,135.2936,135.4813,37923.0
2023-09-28 11:30:00,137.15,137.34,136.9,136.92,39114.0,135.4912,135.6789,135.2442,135.264,39114.0
2023-09-28 12:00:00,136.93,136.96,136.52,136.92,15726.0,135.2738,135.3035,134.8688,135.264,15726.0
2023-09-28 12:30:00,136.96,137.08,136.53,136.57,15275.0,135.3035,135.422,134.8787,134.9182,15275.0
2023-09-28 13:00:00,136.57,136.59,136.15,136.32,25541.0,134.9182,134.9379,134.5033,134.6712,25541.0
2023-09-28 13:30:00,136.34,136.38,136.09,136.19,16631.0,134.691,134.7305,134.444,134.5428,16631.0
2023-09-28 14:00:00,136.19,136.62,136.17,136.5,25315.0,134.5428,134.9676,134.523,134.849,25315.0
2023-09-28 14:30:00,136.5,136.52,136.12,136.2,18078.0,134.849,134.8688,134.4736,134.5527,18078.0
2023-09-28 15:00:00,136.2,136.61,136.17,136.57,25410.0,134.5527,134.9577,134.523,134.9182,25410.0
2023-09-28 15:30:00,136.61,136.72,136.19,136.47,153240.0,134.9577,135.0664,134.5428,134.8194,153240.0
2023-09-29 09:30:00,137.02,137.08,135.71,136.3,28706.0,135.3627,135.422,134.0686,134.6515,28706.0
2023-09-29 10:00:00,136.27,136.57,135.93,136.02,30584.0,134.6218,134.9182,134.2859,134.3748,30584.0
2023-09-29 10:30:00,136.06,136.6,136.04,136.43,17532.0,134.4144,134.9478,134.3946,134.7799,17532.0
2023-09-29 11:00:00,136.43,136.53,136.01,136.05,16883.0,134.7799,134.8787,134.365,134.4045,16883.0
2023-09-29 11:30:00,136.0,136.08,135.61,135.89,38489.0,134.3551,134.4341,133.9698,134.2464,38489.0
2023-09-29 12:00:00,135.91,135.92,135.49,135.73,15134.0,134.2662,134.2761,133.8513,134.0884,15134.0
2023-09-29 12:30:00,135.78,136.02,135.34,135.38,19380.0,134.1377,134.3748,133.7031,133.7426,19380.0
2023-09-29 13:00:00,135.38,135.41,135.18,135.41,14915.0,133.7426,133.7722,133.545,133.7722,14915.0
2023-09-29 13:30:00,135.46,135.56,134.95,134.98,27353.0,133.8216,133.9204,133.3178,133.3474,27353.0
2023-09-29 14:00:00,134.98,135.18,134.76,134.88,27995.0,133.3474,133.545,133.1301,133.2486,27995.0
2023-09-29 14:30:00,134.91,135.14,134.58,135.06,29482.0,133.2783,133.5055,132.9523,133.4265,29482.0
2023-09-29 15:00:00,135.09,135.13,134.7,134.83,41038.0,133.4561,133.4956,133.0708,133.1992,41038.0
2023-09-29 15:30:00,134.83,134.88,134.1,134.29,234063.0,133.1992,133.2486,132.4781,132.6658,234063.0
2023-10-02 09:30:00,133.91,134.12,132.09,132.35,39969.0,132.2904,132.4978,130.4924,130.7492,39969.0
2023-10-02 10:00:00,132.22,132.28,131.68,131.68,45228.0,130.6208,130.6801,130.0873,130.0873,45228.0
2023-10-02 10:30:00,131.63,131.74,130.95,131.59,63310.0,130.0379,130.1466,129.3662,129.9984,63310.0
2023-10-02 11:00:00,131.56,132.57,131.54,132.56,101495.0,129.9688,130.9666,129.949,130.9567,101495.0
2023-10-02 11:30:00,132.66,132.96,131.98,132.06,25567.0,131.0555,131.3519,130.3837,130.4627,25567.0
2023-10-02 12:00:00,132.06,132.06,131.62,131.77,13541.0,130.4627,130.4627,130.0281,130.1762,13541.0
2023-10-02 12:30:00,131.71,131.74,131.24,131.26,12770.0,130.117,130.1466,129.6527,129.6724,12770.0
2023-10-02 13:00:00,131.28,131.95,131.13,131.93,20646.0,129.6922,130.3541,129.544,130.3343,20646.0
2023-10-02 13:30:00,131.92,131.98,131.74,131.94,30030.0,130.3244,130.3837,130.1466,130.3442,30030.0
2023-10-02 14:00:00,131.97,132.32,131.91,132.11,42127.0,130.3738,130.7196,130.3146,130.5121,42127.0
2023-10-02 14:30:00,132.14,132.24,131.91,132.13,29479.0,130.5418,130.6406,130.3146,130.5319,29479.0
2023-10-02 15:00:00,132.11,132.35,131.78,132.19,89080.0,130.5121,130.7492,130.1861,130.5912,89080.0
2023-10-02 15:30:00,132.16,132.64,132.06,132.53,172684.0,130.5615,131.0357,130.4627,130.9271,172684.0
2023-10-03 09:30:00,131.33,131.81,131.05,131.32,116447.0,129.7416,130.2158,129.465,129.7317,116447.0
2023-10-03 10:00:00,131.34,131.59,130.86,131.37,38188.0,129.7514,129.9984,129.2773,129.7811,38188.0
2023-10-03 10:30:00,131.36,131.76,131.32,131.67,29067.0,129.7712,130.1664,129.7317,130.0775,29067.0
2023-10-03 11:00:00,131.62,131.96,131.47,131.73,35411.0,130.0281,130.3639,129.8799,130.1367,35411.0
2023-10-03 11:30:00,131.72,131.89,131.44,131.89,30341.0,130.1269,130.2948,129.8502,130.2948,30341.0
2023-10-03 12:00:00,131.9,132.35,131.9,132.34,21311.0,130.3047,130.7492,130.3047,130.7394,21311.0
2023-10-03 12:30:00,132.33,132.56,132.17,132.27,23160.0,130.7295,130.9567,130.5714,130.6702,23160.0
2023-10-03 13:00:00,132.32,132.52,132.09,132.49,32351.0,130.7196,130.9172,130.4924,130.8875,32351.0
2023-10-03 13:30:00,132.5,132.92,132.49,132.72,37228.0,130.8974,131.3123,130.8875,131.1148,37228.0
2023-10-03 14:00:00,132.73,132.81,132.32,132.67,40902.0,131.1246,131.2037,130.7196,131.0654,40902.0
2023-10-03 14:30:00,132.63,132.78,132.58,132.64,27947.0,131.0258,131.174,130.9764,131.0357,27947.0
2023-10-03 15:00:00,132.62,132.79,132.41,132.76,39435.0,131.016,131.1839,130.8085,131.1543,39435.0
2023-10-03 15:30:00,132.75,133.13,132.69,133.12,133983.0,131.1444,131.5198,131.0851,131.5099,133983.0
2023-10-04 09:30:00,133.43,134.3,133.1,133.73,53103.0,131.8162,132.6756,131.4902,132.1125,53103.0
2023-10-04 10:00:00,133.6,133.88,132.71,132.72,78128.0,131.9841,132.2607,131.1049,131.1148,78128.0
2023-10-04 10:30:00,132.75,133.3,132.19,132.34,40490.0,131.1444,131.6877,130.5912,130.7394,40490.0
2023-10-04 11:00:00,132.28,133.3,132.27,133.26,24364.0,130.6801,131.6877,130.6702,131.6482,24364.0
2023-10-04 11:30:00,133.25,133.57,133.02,133.49,22955.0,131.6383,131.9545,131.4111,131.8754,22955.0
2023-10-04 12:00:00,133.4,133.4,133.11,133.21,19115.0,131.7865,131.7865,131.5,131.5988,19115.0
2023-10-04 12:30:00,133.22,133.66,133.12,133.23,27494.0,131.6087,132.0434,131.5099,131.6186,27494.0
2023-10-04 13:00:00,133.26,133.29,132.87,133.04,54436.0,131.6482,131.6779,131.2629,131.4309,54436.0
2023-10-04 13:30:00,133.05,133.21,132.83,133.02,22052.0,131.4408,131.5988,131.2234,131.4111,22052.0
2023-10-04 14:00:00,133.03,133.18,132.66,133.07,40526.0,131.421,131.5692,131.0555,131.4605,40526.0
2023-10-04 14:30:00,133.12,133.45,133.07,133.4,18134.0,131.5099,131.8359,131.4605,131.7865,18134.0
2023-10-04 15:00:00,133.44,133.94,133.39,133.69,41801.0,131.826,132.32,131.7767,132.073,41801.0
2023-10-04 15:30:00,133.71,133.78,133.39,133.63,127207.0,132.0928,132.1619,131.7767,132.0137,127207.0
2023-10-05 09:30:00,133.51,135.01,133.11,135.01,28056.0,131.8952,133.3771,131.5,133.3771,28056.0
2023-10-05 10:00:00,135.01,135.32,134.85,134.94,52403.0,133.3771,133.6833,133.219,133.3079,52403.0
2023-10-05 10:30:00,134.88,134.89,134.41,134.77,32695.0,133.2486,133.2585,132.7843,133.14,32695.0
2023-10-05 11:00:00,134.74,134.74,134.22,134.53,33134.0,133.1103,133.1103,132.5966,132.9029,33134.0
2023-10-05 11:30:00,134.5,134.81,134.39,134.55,21801.0,132.8732,133.1795,132.7646,132.9226,21801.0
2023-10-05 12:00:00,134.58,135.16,134.52,135.1,15303.0,132.9523,133.5252,132.893,133.466,15303.0
2023-10-05 12:30:00,135.12,135.21,134.75,134.8,15645.0,133.4857,133.5746,133.1202,133.1696,15645.0
2023-10-05 13:00:00,134.78,134.89,134.63,134.71,19512.0,133.1498,133.2585,133.0017,133.0807,19512.0
2023-10-05 13:30:00,134.72,134.97,134.59,134.75,26116.0,133.0906,133.3375,132.9621,133.1202,26116.0
2023-10-05 14:00:00,134.87,134.96,134.61,134.96,21502.0,133.2388,133.3277,132.9819,133.3277,21502.0
2023-10-05 14:30:00,134.95,135.14,134.82,135.14,39030.0,133.3178,133.5055,133.1894,133.5055,39030.0
2023-10-05 15:00:00,135.14,135.45,134.78,135.43,60924.0,133.5055,133.8117,133.1498,133.792,60924.0
2023-10-05 15:30:00,135.46,135.58,135.31,135.46,174113.0,133.8216,133.9402,133.6734,133.8216,174113.0
2023-10-06 09:30:00,134.85,134.9,134.27,134.52,16630.0,133.219,133.2684,132.646,132.893,16630.0
2023-10-06 10:00:00,134.48,134.53,133.78,134.21,19419.0,132.8535,132.9029,132.1619,132.5867,19419.0
2023-10-06 10:30:00,134.32,134.44,133.88,134.03,12370.0,132.6954,132.814,132.2607,132.4089,12370.0
2023-10-06 11:00:00,134.06,134.6,133.99,134.58,38393.0,132.4385,132.972,132.3694,132.9523,38393.0
2023-10-06 11:30:00,134.59,135.89,134.51,135.63,50602.0,132.9621,134.2464,132.8831,133.9896,50602.0
2023-10-06 12:00:00,135.68,135.91,135.45,135.79,18709.0,134.039,134.2662,133.8117,134.1476,18709.0
2023-10-06 12:30:00,135.65,135.94,135.62,135.75,15954.0,134.0093,134.2958,133.9797,134.1081,15954.0
2023-10-06 13:00:00,135.73,136.12,135.49,136.1,25189.0,134.0884,134.4736,133.8513,134.4539,25189.0
2023-10-06 13:30:00,136.07,136.41,136.02,136.28,27063.0,134.4242,134.7601,134.3748,134.6317,27063.0
2023-10-06 14:00:00,136.33,136.62,136.12,136.62,33986.0,134.6811,134.9676,134.4736,134.9676,33986.0
2023-10-06 14:30:00,136.65,136.96,136.56,136.74,26084.0,134.9972,135.3035,134.9083,135.0861,26084.0
2023-10-06 15:00:00,136.72,136.77,136.36,136.39,44178.0,135.0664,135.1158,134.7107,134.7404,44178.0
2023-10-06 15:30:00,136.37,136.57,135.95,135.95,149999.0,134.7206,134.9182,134.3057,134.3057,149999.0
2023-10-09 09:30:00,135.74,137.5,135.68,137.34,19104.0,134.0982,135.8369,134.039,135.6789,19104.0
2023-10-09 10:00:00,137.34,137.67,137.03,137.57,25709.0,135.6789,136.0049,135.3726,135.9061,25709.0
2023-10-09 10:30:00,137.53,137.6,136.71,136.89,21282.0,135.8666,135.9357,135.0565,135.2343,21282.0
2023-10-09 11:00:00,136.95,137.15,136.75,137.01,15389.0,135.2936,135.4912,135.096,135.3529,15389.0
2023-10-09 11:30:00,136.96,137.34,136.84,137.31,55593.0,135.3035,135.6789,135.1849,135.6492,55593.0
2023-10-09 12:00:00,137.33,137.6,137.16,137.37,13270.0,135.669,135.9357,135.5011,135.7085,13270.0
2023-10-09 12:30:00,137.4,137.41,137.18,137.23,15645.0,135.7382,135.748,135.5208,135.5702,15645.0
2023-10-09 13:00:00,137.28,137.47,137.24,137.36,8422.0,135.6196,135.8073,135.5801,135.6986,8422.0
2023-10-09 13:30:00,137.43,137.74,137.41,137.74,3505.0,135.7678,136.074,135.748,136.074,3505.0
2023-10-09 14:00:00,137.73,138.09,137.68,137.93,12819.0,136.0642,136.4198,136.0148,136.2617,12819.0
2023-10-09 14:30:00,137.93,137.93,137.49,137.55,13244.0,136.2617,136.2617,135.8271,135.8863,13244.0
2023-10-09 15:00:00,137.54,137.67,137.43,137.53,13076.0,135.8765,136.0049,135.7678,135.8666,13076.0
2023-10-09 15:30:00,137.5,137.63,137.26,137.57,78265.0,135.8369,135.9654,135.5998,135.9061,78265.0
2023-10-10 09:30:00,137.77,138.03,137.0,138.0,61918.0,136.1037,136.3605,135.343,136.3309,61918.0
2023-10-10 10:00:00,138.0,138.55,137.58,138.41,25468.0,136.3309,136.8742,135.916,136.7359,25468.0
2023-10-10 10:30:00,138.44,138.46,138.14,138.3,20728.0,136.7656,136.7853,136.4692,136.6273,20728.0
2023-10-10 11:00:00,138.29,138.77,138.26,138.44,22877.0,136.6174,137.0916,136.5877,136.7656,22877.0
2023-10-10 11:30:00,138.49,138.82,138.2,138.78,11755.0,136.815,137.141,136.5285,137.1015,11755.0
2023-10-10 12:00:00,138.82,139.14,138.82,139.04,12488.0,137.141,137.4571,137.141,137.3583,12488.0
2023-10-10 12:30:00,139.0,139.08,138.51,138.66,21342.0,137.3188,137.3978,136.8347,136.9829,21342.0
2023-10-10 13:00:00,138.66,138.67,138.08,138.13,13611.0,136.9829,136.9928,136.4099,136.4593,13611.0
2023-10-10 13:30:00,138.09,138.13,137.89,138.06,38866.0,136.4198,136.4593,136.2222,136.3902,38866.0
2023-10-10 14:00:00,138.03,138.36,137.8,137.89,32693.0,136.3605,136.6865,136.1333,136.2222,32693.0
2023-10-10 14:30:00,137.88,137.97,137.54,137.57,24855.0,136.2123,136.3013,135.8765,135.9061,24855.0
2023-10-10 15:00:00,137.58,138.04,137.57,138.02,46617.0,135.916,136.3704,135.9061,136.3507,46617.0
2023-10-10 15:30:00,138.02,138.05,137.75,137.95,129123.0,136.3507,136.3803,136.0839,136.2815,129123.0
2023-10-11 09:30:00,138.03,138.91,137.54,138.26,25347.0,136.3605,137.2299,135.8765,136.5877,25347.0
2023-10-11 10:00:00,138.09,138.09,137.3,137.5,8172.0,136.4198,136.4198,135.6394,135.8369,8172.0
2023-10-11 10:30:00,137.54,137.7,137.26,137.53,11144.0,135.8765,136.0345,135.5998,135.8666,11144.0
2023-10-11 11:00:00,137.62,137.69,137.18,137.54,5800.0,135.9555,136.0246,135.5208,135.8765,5800.0
2023-10-11 11:30:00,137.55,137.55,137.18,137.24,18175.0,135.8863,135.8863,135.5208,135.5801,18175.0
2023-10-11 12:00:00,137.22,137.51,136.99,137.12,19041.0,135.5603,135.8468,135.3331,135.4615,19041.0
2023-10-11 12:30:00,137.16,137.36,137.15,137.36,5434.0,135.5011,135.6986,135.4912,135.6986,5434.0
2023-10-11 13:00:00,137.33,137.51,137.15,137.5,14549.0,135.669,135.8468,135.4912,135.8369,14549.0
2023-10-11 13:30:00,137.44,137.44,137.25,137.36,10401.0,135.7777,135.7777,135.59,135.6986,10401.0
2023-10-11 14:00:00,137.39,137.65,137.22,137.33,24254.0,135.7283,135.9851,135.5603,135.669,24254.0
2023-10-11 14:30:00,137.33,137.66,137.33,137.58,23004.0,135.669,135.995,135.669,135.916,23004.0
2023-10-11 15:00:00,137.58,137.95,137.5,137.94,20701.0,135.916,136.2815,135.8369,136.2716,20701.0
2023-10-11 15:30:00,137.9,138.23,137.89,138.03,71012.0,136.2321,136.5581,136.2222,136.3605,71012.0
2023-10-12 09:30:00,138.71,139.5,138.02,138.59,27867.0,137.0323,137.8128,136.3507,136.9138,27867.0
2023-10-12 10:00:00,138.59,138.6,138.11,138.28,22118.0,136.9138,136.9236,136.4396,136.6075,22118.0
2023-10-12 10:30:00,138.35,138.38,137.6,137.9,17487.0,136.6767,136.7063,135.9357,136.2321,17487.0
2023-10-12 11:00:00,137.9,138.04,137.63,137.96,15072.0,136.2321,136.3704,135.9654,136.2914,15072.0
2023-10-12 11:30:00,137.96,138.16,137.83,138.13,18253.0,136.2914,136.489,136.163,136.4593,18253.0
2023-10-12 12:00:00,138.2,138.23,137.52,137.68,42809.0,136.5285,136.5581,135.8567,136.0148,42809.0
2023-10-12 12:30:00,137.68,137.69,137.39,137.47,13989.0,136.0148,136.0246,135.7283,135.8073,13989.0
2023-10-12 13:00:00,137.5,137.5,136.75,136.77,16367.0,135.8369,135.8369,135.096,135.1158,16367.0
2023-10-12 13:30:00,136.74,136.75,136.37,136.38,11937.0,135.0861,135.096,134.7206,134.7305,11937.0
2023-10-12 14:00:00,136.37,136.52,136.23,136.49,11954.0,134.7206,134.8688,134.5823,134.8392,11954.0
2023-10-12 14:30:00,136.49,136.94,136.47,136.88,15144.0,134.8392,135.2837,134.8194,135.2244,15144.0
2023-10-12 15:00:00,136.97,137.03,136.72,136.91,18744.0,135.3134,135.3726,135.0664,135.2541,18744.0
2023-10-12 15:30:00,136.96,137.31,136.93,137.09,76421.0,135.3035,135.6492,135.2738,135.4319,76421.0
2023-10-13 09:30:00,137.52,138.1,137.2,137.76,29569.0,135.8567,136.4297,135.5406,136.0938,29569.0
2023-10-13 10:00:00,137.66,138.2,137.65,138.18,10043.0,135.995,136.5285,135.9851,136.5087,10043.0
2023-10-13 10:30:00,138.27,138.45,137.3,137.35,25523.0,136.5976,136.7755,135.6394,135.6888,25523.0
2023-10-13 11:00:00,137.4,138.14,137.26,137.75,40911.0,135.7382,136.4692,135.5998,136.0839,40911.0
2023-10-13 11:30:00,137.75,138.05,137.69,137.73,21915.0,136.0839,136.3803,136.0246,136.0642,21915.0
2023-10-13 12:00:00,137.67,138.2,137.64,138.11,11573.0,136.0049,136.5285,135.9752,136.4396,11573.0
2023-10-13 12:30:00,138.09,138.24,137.86,137.95,10092.0,136.4198,136.568,136.1926,136.2815,10092.0
2023-10-13 13:00:00,137.96,138.04,137.81,137.88,16494.0,136.2914,136.3704,136.1432,136.2123,16494.0
2023-10-13 13:30:00,137.83,138.28,137.73,138.23,17773.0,136.163,136.6075,136.0642,136.5581,17773.0
2023-10-13 14:00:00,138.2,138.52,138.12,138.46,29837.0,136.5285,136.8446,136.4494,136.7853,29837.0
2023-10-13 14:30:00,138.47,138.68,138.17,138.39,44877.0,136.7952,137.0027,136.4988,136.7162,44877.0
2023-10-13 15:00:00,138.41,138.56,138.22,138.34,54027.0,136.7359,136.8841,136.5482,136.6668,54027.0
2023-10-13 15:30:00,138.36,138.59,138.1,138.44,153466.0,136.6865,136.9138,136.4297,136.7656,153466.0
2023-10-16 09:30:00,138.26,139.79,137.49,138.51,176482.0,136.5877,138.0992,135.8271,136.8347,176482.0
2023-10-16 10:00:00,138.57,138.73,137.8,138.21,35995.0,136.894,137.0521,136.1333,136.5384,35995.0
2023-10-16 10:30:00,138.32,138.98,138.32,138.83,13647.0,136.647,137.299,136.647,137.1509,13647.0
2023-10-16 11:00:00,138.81,139.19,138.65,138.69,13599.0,137.1311,137.5065,136.973,137.0125,13599.0
2023-10-16 11:30:00,138.68,138.78,138.4,138.61,10695.0,137.0027,137.1015,136.7261,136.9335,10695.0
2023-10-16 12:00:00,138.6,138.92,138.46,138.83,12371.0,136.9236,137.2398,136.7853,137.1509,12371.0
2023-10-16 12:30:00,138.82,138.84,138.63,138.78,9921.0,137.141,137.1607,136.9533,137.1015,9921.0
2023-10-16 13:00:00,138.84,138.92,138.39,138.69,11938.0,137.1607,137.2398,136.7162,137.0125,11938.0
2023-10-16 13:30:00,138.79,139.16,138.69,139.09,7429.0,137.1113,137.4769,137.0125,137.4077,7429.0
2023-10-16 14:00:00,138.97,139.15,138.74,138.79,8112.0,137.2892,137.467,137.0619,137.1113,8112.0
2023-10-16 14:30:00,138.77,138.89,138.74,138.89,9327.0,137.0916,137.2101,137.0619,137.2101,9327.0
2023-10-16 15:00:00,138.87,138.99,138.87,138.96,10541.0,137.1904,137.3089,137.1904,137.2793,10541.0
2023-10-16 15:30:00,138.94,138.97,138.6,138.64,60458.0,137.2595,137.2892,136.9236,136.9632,60458.0
2023-10-17 09:30:00,138.3,140.27,138.22,139.56,34932.0,136.6273,138.5734,136.5482,137.872,34932.0
2023-10-17 10:00:00,139.54,140.26,139.51,139.8,18096.0,137.8523,138.5636,137.8226,138.1091,18096.0
2023-10-17 10:30:00,139.9,140.07,139.62,139.68,16039.0,138.2079,138.3759,137.9313,137.9906,16039.0
2023-10-17 11:00:00,139.76,139.77,139.41,139.45,12280.0,138.0696,138.0795,137.7238,137.7634,12280.0
2023-10-17 11:30:00,139.51,140.03,139.45,139.78,17468.0,137.8226,138.3363,137.7634,138.0894,17468.0
2023-10-17 12:00:00,139.8,139.99,139.69,139.93,9011.0,138.1091,138.2968,138.0005,138.2376,9011.0
2023-10-17 12:30:00,139.92,139.99,139.34,139.38,9134.0,138.2277,138.2968,137.6547,137.6942,9134.0
2023-10-17 13:00:00,139.39,139.54,139.39,139.49,6593.0,137.7041,137.8523,137.7041,137.8029,6593.0
2023-10-17 13:30:00,139.52,139.54,139.14,139.21,9417.0,137.8325,137.8523,137.4571,137.5263,9417.0
2023-10-17 14:00:00,139.19,139.34,139.14,139.22,9747.0,137.5065,137.6547,137.4571,137.5361,9747.0
2023-10-17 14:30:00,139.22,139.37,139.02,139.06,16789.0,137.5361,137.6843,137.3386,137.3781,16789.0
2023-10-17 15:00:00,139.06,139.55,138.97,139.48,28371.0,137.3781,137.8621,137.2892,137.793,28371.0
2023-10-17 15:30:00,139.52,139.58,139.05,139.12,104303.0,137.8325,137.8918,137.3682,137.4373,104303.0
2023-10-18 09:30:00,138.69,139.21,138.06,138.49,88515.0,137.0125,137.5263,136.3902,136.815,88515.0
2023-10-18 10:00:00,138.58,138.78,138.19,138.31,25645.0,136.9039,137.1015,136.5186,136.6371,25645.0
2023-10-18 10:30:00,138.16,138.46,137.91,138.18,37990.0,136.489,136.7853,136.242,136.5087,37990.0
2023-10-18 11:00:00,138.17,138.34,137.96,138.23,55378.0,136.4988,136.6668,136.2914,136.5581,55378.0
2023-10-18 11:30:00,138.2,138.45,138.09,138.19,36938.0,136.5285,136.7755,136.4198,136.5186,36938.0
2023-10-18 12:00:00,138.19,138.48,137.96,138.01,40033.0,136.5186,136.8051,136.2914,136.3408,40033.0
2023-10-18 12:30:00,137.97,138.22,137.95,138.14,9888.0,136.3013,136.5482,136.2815,136.4692,9888.0
2023-10-18 13:00:00,138.1,138.66,138.04,138.42,19486.0,136.4297,136.9829,136.3704,136.7458,19486.0
2023-10-18 13:30:00,138.4,138.52,138.01,138.52,19071.0,136.7261,136.8446,136.3408,136.8446,19071.0
2023-10-18 14:00:00,138.49,138.72,138.23,138.36,60528.0,136.815,137.0422,136.5581,136.6865,60528.0
2023-10-18 14:30:00,138.31,138.45,138.1,138.24,34198.0,136.6371,136.7755,136.4297,136.568,34198.0
2023-10-18 15:00:00,138.21,138.22,137.76,137.86,45228.0,136.5384,136.5482,136.0938,136.1926,45228.0
2023-10-18 15:30:00,137.86,137.91,137.48,137.65,109594.0,136.1926,136.242,135.8172,135.9851,109594.0
2023-10-19 09:30:00,137.12,137.83,136.05,137.72,29158.0,135.4615,136.163,134.4045,136.0543,29158.0
2023-10-19 10:00:00,137.6,137.62,136.86,136.86,28030.0,135.9357,135.9555,135.2047,135.2047,28030.0
2023-10-19 10:30:00,136.96,137.02,136.65,136.74,23924.0,135.3035,135.3627,134.9972,135.0861,23924.0
2023-10-19 11:00:00,136.79,137.14,136.72,137.05,21273.0,135.1355,135.4813,135.0664,135.3924,21273.0
2023-10-19 11:30:00,137.06,137.57,137.02,137.43,13038.0,135.4023,135.9061,135.3627,135.7678,13038.0
2023-10-19 12:00:00,137.38,138.23,137.18,137.21,13903.0,135.7184,136.5581,135.5208,135.5504,13903.0
2023-10-19 12:30:00,137.29,137.65,136.66,137.59,19957.0,135.6295,135.9851,135.0071,135.9259,19957.0
2023-10-19 13:00:00,137.59,137.96,137.42,137.56,19265.0,135.9259,136.2914,135.7579,135.8962,19265.0
2023-10-19 13:30:00,137.73,137.9,136.96,137.01,14231.0,136.0642,136.2321,135.3035,135.3529,14231.0
2023-10-19 14:00:00,137.0,137.23,136.84,136.89,11683.0,135.343,135.5702,135.1849,135.2343,11683.0
2023-10-19 14:30:00,136.86,136.86,136.27,136.39,24197.0,135.2047,135.2047,134.6218,134.7404,24197.0
2023-10-19 15:00:00,136.38,136.48,135.7,135.82,39213.0,134.7305,134.8293,134.0587,134.1773,39213.0
2023-10-19 15:30:00,135.82,136.23,135.63,136.07,109996.0,134.1773,134.5823,133.9896,134.4242,109996.0
2023-10-20 09:30:00,136.0,137.69,136.0,136.36,24111.0,134.3551,136.0246,134.3551,134.7107,24111.0
2023-10-20 10:00:00,136.25,136.3,135.87,135.9,19806.0,134.6021,134.6515,134.2267,134.2563,19806.0
2023-10-20 10:30:00,135.93,136.54,135.83,136.47,15075.0,134.2859,134.8886,134.1871,134.8194,15075.0
2023-10-20 11:00:00,136.52,136.74,136.21,136.59,21233.0,134.8688,135.0861,134.5625,134.9379,21233.0
2023-10-20 11:30:00,136.58,136.89,136.35,136.89,35839.0,134.9281,135.2343,134.7009,135.2343,35839.0
2023-10-20 12:00:00,136.94,137.35,136.6,137.19,31806.0,135.2837,135.6888,134.9478,135.5307,31806.0
2023-10-20 12:30:00,137.22,137.56,137.08,137.42,63369.0,135.5603,135.8962,135.422,135.7579,63369.0
2023-10-20 13:00:00,137.42,137.42,136.97,137.27,27039.0,135.7579,135.7579,135.3134,135.6097,27039.0
2023-10-20 13:30:00,137.27,137.38,136.89,137.19,38222.0,135.6097,135.7184,135.2343,135.5307,38222.0
2023-10-20 14:00:00,137.18,137.2,136.6,136.83,25094.0,135.5208,135.5406,134.9478,135.175,25094.0
2023-10-20 14:30:00,136.8,137.02,136.65,136.98,21087.0,135.1454,135.3627,134.9972,135.3232,21087.0
2023-10-20 15:00:00,136.98,137.05,136.74,136.97,31920.0,135.3232,135.3924,135.0861,135.3134,31920.0
2023-10-20 15:30:00,136.98,137.04,136.43,136.45,165260.0,135.3232,135.3825,134.7799,134.7996,165260.0
2023-10-23 09:30:00,136.61,137.54,136.11,137.54,27088.0,134.9577,135.8765,134.4638,135.8765,27088.0
2023-10-23 10:00:00,137.45,137.46,136.76,136.93,18405.0,135.7875,135.7974,135.1059,135.2738,18405.0
2023-10-23 10:30:00,136.88,136.99,136.48,136.64,19386.0,135.2244,135.3331,134.8293,134.9873,19386.0
2023-10-23 11:00:00,136.67,136.67,136.21,136.49,14674.0,135.017,135.017,134.5625,134.8392,14674.0
2023-10-23 11:30:00,136.49,136.74,136.23,136.36,50874.0,134.8392,135.0861,134.5823,134.7107,50874.0
2023-10-23 12:00:00,136.39,136.45,136.04,136.37,23072.0,134.7404,134.7996,134.3946,134.7206,23072.0
2023-10-23 12:30:00,136.42,136.67,136.29,136.67,10131.0,134.77,135.017,134.6416,135.017,10131.0
2023-10-23 13:00:00,136.75,136.75,136.35,136.4,17404.0,135.096,135.096,134.7009,134.7502,17404.0
2023-10-23 13:30:00,136.36,136.51,136.29,136.29,14046.0,134.7107,134.8589,134.6416,134.6416,14046.0
2023-10-23 14:00:00,136.27,136.3,135.89,136.02,13639.0,134.6218,134.6515,134.2464,134.3748,13639.0
2023-10-23 14:30:00,136.06,136.52,136.0,136.32,15384.0,134.4144,134.8688,134.3551,134.6712,15384.0
2023-10-23 15:00:00,136.32,136.35,135.63,135.67,27452.0,134.6712,134.7009,133.9896,134.0291,27452.0
2023-10-23 15:30:00,135.63,135.89,135.44,135.52,99758.0,133.9896,134.2464,133.8019,133.8809,99758.0
2023-10-24 09:30:00,135.71,136.59,135.28,135.44,41321.0,134.0686,134.9379,133.6438,133.8019,41321.0
2023-10-24 10:00:00,135.47,136.11,135.08,136.03,27408.0,133.8315,134.4638,133.4462,134.3847,27408.0
2023-10-24 10:30:00,136.06,136.15,135.86,136.04,60825.0,134.4144,134.5033,134.2168,134.3946,60825.0
2023-10-24 11:00:00,136.05,136.05,135.7,135.81,16938.0,134.4045,134.4045,134.0587,134.1674,16938.0
2023-10-24 11:30:00,135.79,136.06,134.9,135.3,48616.0,134.1476,134.4144,133.2684,133.6636,48616.0
2023-10-24 12:00:00,135.28,135.3,134.53,134.72,36667.0,133.6438,133.6636,132.9029,133.0906,36667.0
2023-10-24 12:30:00,134.67,134.87,134.47,134.61,15916.0,133.0412,133.2388,132.8436,132.9819,15916.0
2023-10-24 13:00:00,134.62,134.82,134.28,134.41,32851.0,132.9918,133.1894,132.6559,132.7843,32851.0
2023-10-24 13:30:00,134.47,134.55,134.16,134.17,33705.0,132.8436,132.9226,132.5373,132.5472,33705.0
2023-10-24 14:00:00,134.16,134.5,134.0,134.47,33017.0,132.5373,132.8732,132.3793,132.8436,33017.0
2023-10-24 14:30:00,134.47,134.59,134.25,134.45,29389.0,132.8436,132.9621,132.6263,132.8238,29389.0
2023-10-24 15:00:00,134.43,134.76,134.35,134.56,51455.0,132.8041,133.1301,132.725,132.9325,51455.0
2023-10-24 15:30:00,134.59,134.67,134.2,134.38,117582.0,132.9621,133.0412,132.5769,132.7547,117582.0
2023-10-25 09:30:00,133.04,136.19,133.04,136.11,58854.0,131.4309,134.5428,131.4309,134.4638,58854.0
2023-10-25 10:00:00,136.18,137.56,135.86,137.5,82146.0,134.5329,135.8962,134.2168,135.8369,82146.0
2023-10-25 10:30:00,137.49,138.21,137.39,137.71,85126.0,135.8271,136.5384,135.7283,136.0444,85126.0
2023-10-25 11:00:00,137.71,138.1,137.53,137.7,63295.0,136.0444,136.4297,135.8666,136.0345,63295.0
2023-10-25 11:30:00,137.74,137.74,137.3,137.31,43678.0,136.074,136.074,135.6394,135.6492,43678.0
2023-10-25 12:00:00,137.3,137.37,135.96,135.96,56107.0,135.6394,135.7085,134.3156,134.3156,56107.0
2023-10-25 12:30:00,135.94,136.25,135.9,136.06,43756.0,134.2958,134.6021,134.2563,134.4144,43756.0
2023-10-25 13:00:00,136.06,136.88,136.06,136.74,43509.0,134.4144,135.2244,134.4144,135.0861,43509.0
2023-10-25 13:30:00,136.72,136.87,136.37,136.76,37419.0,135.0664,135.2146,134.7206,135.1059,37419.0
2023-10-25 14:00:00,136.78,137.34,136.72,137.07,34269.0,135.1257,135.6789,135.0664,135.4121,34269.0
2023-10-25 14:30:00,137.09,137.28,136.9,137.09,32318.0,135.4319,135.6196,135.2442,135.4319,32318.0
2023-10-25 15:00:00,137.08,137.46,136.96,137.29,101648.0,135.422,135.7974,135.3035,135.6295,101648.0
2023-10-25 15:30:00,137.3,137.68,137.11,137.47,229540.0,135.6394,136.0148,135.4517,135.8073,229540.0
2023-10-26 09:30:00,133.5,133.89,126.12,131.66,651488.0,131.8853,132.2706,124.5946,130.0676,651488.0
2023-10-26 10:00:00,131.74,131.8,130.17,130.36,409510.0,130.1466,130.2059,128.5956,128.7833,409510.0
2023-10-26 10:30:00,130.39,131.05,129.44,130.88,198932.0,128.8129,129.465,127.8744,129.297,198932.0
2023-10-26 11:00:00,130.88,130.88,129.46,130.11,109543.0,129.297,129.297,127.8942,128.5363,109543.0
2023-10-26 11:30:00,130.07,130.6,128.62,128.64,178747.0,128.4968,129.0204,127.0643,127.0841,178747.0
2023-10-26 12:00:00,128.62,128.93,128.32,128.77,84893.0,127.0643,127.3706,126.768,127.2125,84893.0
2023-10-26 12:30:00,128.76,129.8,128.76,129.53,35744.0,127.2027,128.2301,127.2027,127.9633,35744.0
2023-10-26 13:00:00,129.49,129.83,128.76,129.05,60262.0,127.9238,128.2597,127.2027,127.4891,60262.0
2023-10-26 13:30:00,129.02,129.43,128.97,129.18,96363.0,127.4595,127.8645,127.4101,127.6176,96363.0
2023-10-26 14:00:00,129.19,129.19,128.84,129.0,178696.0,127.6275,127.6275,127.2817,127.4397,178696.0
2023-10-26 14:30:00,128.95,129.14,128.66,128.84,99095.0,127.3904,127.5781,127.1039,127.2817,99095.0
2023-10-26 15:00:00,128.87,129.03,128.47,128.84,80695.0,127.3113,127.4694,126.9162,127.2817,80695.0
2023-10-26 15:30:00,128.83,128.85,127.88,127.88,375073.0,127.2718,127.2916,126.3333,126.3333,375073.0
2023-10-27 09:30:00,128.5,129.11,127.69,128.16,179046.0,126.9458,127.5484,126.1456,126.6099,179046.0
2023-10-27 10:00:00,128.12,128.46,127.41,127.95,65932.0,126.5704,126.9063,125.869,126.4024,65932.0
2023-10-27 10:30:00,127.98,128.08,127.11,127.22,39671.0,126.4321,126.5309,125.5726,125.6813,39671.0
2023-10-27 11:00:00,127.18,128.05,127.07,128.05,252529.0,125.6418,126.5012,125.5331,126.5012,252529.0
2023-10-27 11:30:00,128.18,128.77,127.56,127.8,180002.0,126.6297,127.2125,126.0172,126.2543,180002.0
2023-10-27 12:00:00,127.81,127.87,127.43,127.59,46555.0,126.2641,126.3234,125.8887,126.0468,46555.0
2023-10-27 12:30:00,127.63,127.83,127.33,127.76,55130.0,126.0863,126.2839,125.7899,126.2147,55130.0
2023-10-27 13:00:00,127.76,128.03,127.52,127.98,147820.0,126.2147,126.4815,125.9776,126.4321,147820.0
2023-10-27 13:30:00,127.96,128.13,127.77,128.07,281540.0,126.4123,126.5803,126.2246,126.521,281540.0
2023-10-27 14:00:00,128.07,128.14,127.74,127.77,148953.0,126.521,126.5902,126.195,126.2246,148953.0
2023-10-27 14:30:00,127.77,128.18,127.65,128.0,88413.0,126.2246,126.6297,126.1061,126.4518,88413.0
2023-10-27 15:00:00,128.0,128.23,127.95,127.98,166881.0,126.4518,126.6791,126.4024,126.4321,166881.0
2023-10-27 15:30:00,127.98,128.34,127.93,128.04,493026.0,126.4321,126.7877,126.3827,126.4914,493026.0
2023-10-30 09:30:00,128.69,130.13,128.63,129.94,81841.0,127.1335,128.5561,127.0742,128.3684,81841.0
2023-10-30 10:00:00,129.98,130.0,129.22,129.54,50650.0,128.4079,128.4277,127.6571,127.9732,50650.0
2023-10-30 10:30:00,129.53,129.64,128.92,128.96,28105.0,127.9633,128.072,127.3607,127.4002,28105.0
2023-10-30 11:00:00,128.97,129.2,128.41,128.71,33172.0,127.4101,127.6373,126.8569,127.1533,33172.0
2023-10-30 11:30:00,128.74,129.19,128.63,129.12,124141.0,127.1829,127.6275,127.0742,127.5583,124141.0
2023-10-30 12:00:00,129.12,129.22,128.9,129.04,47644.0,127.5583,127.6571,127.341,127.4793,47644.0
2023-10-30 12:30:00,129.05,129.05,128.7,128.81,17426.0,127.4891,127.4891,127.1434,127.252,17426.0
2023-10-30 13:00:00,128.86,129.36,128.81,129.36,77182.0,127.3014,127.7954,127.252,127.7954,77182.0
2023-10-30 13:30:00,129.4,129.61,129.22,129.54,96983.0,127.8349,128.0424,127.6571,127.9732,96983.0
2023-10-30 14:00:00,129.53,129.87,129.44,129.81,91841.0,127.9633,128.2992,127.8744,128.24,91841.0
2023-10-30 14:30:00,129.85,129.98,129.73,129.95,120891.0,128.2795,128.4079,128.1609,128.3783,120891.0
2023-10-30 15:00:00,129.95,130.01,129.55,129.64,158808.0,128.3783,128.4375,127.9831,128.072,158808.0
2023-10-30 15:30:00,129.61,130.03,129.28,129.87,448235.0,128.0424,128.4573,127.7164,128.2992,448235.0
2023-10-31 09:30:00,130.47,130.47,129.02,130.41,65094.0,128.892,128.892,127.4595,128.8327,65094.0
2023-10-31 10:00:00,130.29,130.59,129.86,130.52,40525.0,128.7141,129.0105,128.2893,128.9414,40525.0
2023-10-31 10:30:00,130.53,130.53,130.04,130.22,21487.0,128.9512,128.9512,128.4672,128.645,21487.0
2023-10-31 11:00:00,130.25,130.36,129.94,130.14,28916.0,128.6746,128.7833,128.3684,128.566,28916.0
2023-10-31 11:30:00,130.14,130.38,129.99,130.29,33984.0,128.566,128.8031,128.4178,128.7141,33984.0
2023-10-31 12:00:00,130.3,130.3,129.87,130.0,22424.0,128.724,128.724,128.2992,128.4277,22424.0
2023-10-31 12:30:00,130.04,130.3,129.93,130.01,35181.0,128.4672,128.724,128.3585,128.4375,35181.0
2023-10-31 13:00:00,130.01,130.21,129.88,129.97,23709.0,128.4375,128.6351,128.3091,128.398,23709.0
2023-10-31 13:30:00,130.0,130.24,129.92,130.18,76254.0,128.4277,128.6648,128.3486,128.6055,76254.0
2023-10-31 14:00:00,130.15,130.18,129.8,129.87,31954.0,128.5758,128.6055,128.2301,128.2992,31954.0
2023-10-31 14:30:00,129.89,129.98,129.52,129.81,48704.0,128.319,128.4079,127.9535,128.24,48704.0
2023-10-31 15:00:00,129.81,129.92,129.68,129.84,79148.0,128.24,128.3486,128.1115,128.2696,79148.0
2023-10-31 15:30:00,129.86,129.88,129.47,129.49,199259.0,128.2893,128.3091,127.9041,127.9238,199259.0
2023-11-01 09:30:00,129.64,130.05,128.84,129.1,24799.0,128.072,128.477,127.2817,127.5385,24799.0
2023-11-01 10:00:00,129.23,130.14,129.23,129.77,64512.0,127.667,128.566,127.667,128.2004,64512.0
2023-11-01 10:30:00,129.74,130.03,129.52,129.56,60616.0,128.1708,128.4573,127.9535,127.993,60616.0
2023-11-01 11:00:00,129.59,129.66,129.38,129.43,18024.0,128.0226,128.0918,127.8152,127.8645,18024.0
2023-11-01 11:30:00,129.41,129.66,129.27,129.37,13093.0,127.8448,128.0918,127.7065,127.8053,13093.0
2023-11-01 12:00:00,129.29,129.35,128.69,129.04,35825.0,127.7262,127.7855,127.1335,127.4793,35825.0
2023-11-01 12:30:00,129.09,129.39,129.06,129.31,16498.0,127.5287,127.825,127.499,127.746,16498.0
2023-11-01 13:00:00,129.36,129.8,129.32,129.66,12062.0,127.7954,128.2301,127.7559,128.0918,12062.0
2023-11-01 13:30:00,129.59,129.72,129.35,129.69,28544.0,128.0226,128.151,127.7855,128.1214,28544.0
2023-11-01 14:00:00,129.72,129.74,129.18,129.45,38546.0,128.151,128.1708,127.6176,127.8843,38546.0
2023-11-01 14:30:00,129.45,129.76,129.14,129.72,86940.0,127.8843,128.1906,127.5781,128.151,86940.0
2023-11-01 15:00:00,129.73,129.92,129.49,129.64,104818.0,128.1609,128.3486,127.9238,128.072,104818.0
2023-11-01 15:30:00,129.61,129.81,129.57,129.75,197918.0,128.0424,128.24,128.0029,128.1807,197918.0
2023-11-02 09:30:00,129.85,131.55,129.85,131.25,79271.0,128.2795,129.9589,128.2795,129.6625,79271.0
2023-11-02 10:00:00,131.27,131.96,131.25,131.92,44515.0,129.6823,130.3639,129.6625,130.3244,44515.0
2023-11-02 10:30:00,131.89,132.7,131.74,132.65,40498.0,130.2948,131.095,130.1466,131.0456,40498.0
2023-11-02 11:00:00,132.64,132.84,132.32,132.75,22912.0,131.0357,131.2333,130.7196,131.1444,22912.0
2023-11-02 11:30:00,132.74,133.18,132.6,133.06,39676.0,131.1345,131.5692,130.9962,131.4506,39676.0
2023-11-02 12:00:00,133.06,133.15,132.59,132.64,28812.0,131.4506,131.5396,130.9863,131.0357,28812.0
2023-11-02 12:30:00,132.68,133.01,132.6,132.68,38495.0,131.0752,131.4012,130.9962,131.0752,38495.0
2023-11-02 13:00:00,132.64,132.97,132.57,132.62,16479.0,131.0357,131.3617,130.9666,131.016,16479.0
2023-11-02 13:30:00,132.66,133.08,132.66,132.84,19815.0,131.0555,131.4704,131.0555,131.2333,19815.0
2023-11-02 14:00:00,132.84,132.89,132.33,132.63,24975.0,131.2333,131.2827,130.7295,131.0258,24975.0
2023-11-02 14:30:00,132.63,132.73,132.41,132.47,22422.0,131.0258,131.1246,130.8085,130.8678,22422.0
2023-11-02 15:00:00,132.44,132.64,132.39,132.53,25803.0,130.8381,131.0357,130.7887,130.9271,25803.0
2023-11-02 15:30:00,132.54,132.78,132.48,132.78,106381.0,130.9369,131.174,130.8777,131.174,106381.0
2023-11-03 09:30:00,133.09,133.79,132.77,133.15,65718.0,131.4803,132.1718,131.1642,131.5396,65718.0
2023-11-03 10:00:00,133.14,133.26,132.34,132.36,40481.0,131.5297,131.6482,130.7394,130.7591,40481.0
2023-11-03 10:30:00,132.36,132.64,132.25,132.49,157497.0,130.7591,131.0357,130.6504,130.8875,157497.0
2023-11-03 11:00:00,132.51,132.58,132.35,132.37,64184.0,130.9073,130.9764,130.7492,130.769,64184.0
2023-11-03 11:30:00,132.33,132.67,132.28,132.47,61221.0,130.7295,131.0654,130.6801,130.8678,61221.0
2023-11-03 12:00:00,132.47,132.51,132.19,132.47,125744.0,130.8678,130.9073,130.5912,130.8678,125744.0
2023-11-03 12:30:00,132.51,132.79,132.42,132.71,83862.0,130.9073,131.1839,130.8184,131.1049,83862.0
2023-11-03 13:00:00,132.74,132.98,132.61,132.68,53161.0,131.1345,131.3716,131.0061,131.0752,53161.0
2023-11-03 13:30:00,132.69,132.77,132.42,132.64,50378.0,131.0851,131.1642,130.8184,131.0357,50378.0
2023-11-03 14:00:00,132.63,132.73,132.44,132.5,54138.0,131.0258,131.1246,130.8381,130.8974,54138.0
2023-11-03 14:30:00,132.47,132.68,132.42,132.6,62694.0,130.8678,131.0752,130.8184,130.9962,62694.0
2023-11-03 15:00:00,132.59,132.91,132.58,132.89,44069.0,130.9863,131.3025,130.9764,131.2827,44069.0
2023-11-03 15:30:00,132.86,133.24,132.65,133.23,183979.0,131.2531,131.6285,131.0456,131.6186,183979.0
2023-11-06 09:30:00,133.2,134.0,132.53,132.57,27105.0,131.589,132.3793,130.9271,130.9666,27105.0
2023-11-06 10:00:00,132.56,132.75,132.32,132.67,19955.0,130.9567,131.1444,130.7196,131.0654,19955.0
2023-11-06 10:30:00,132.69,132.81,132.48,132.51,49862.0,131.0851,131.2037,130.8777,130.9073,49862.0
2023-11-06 11:00:00,132.66,132.8,132.46,132.46,31409.0,131.0555,131.1938,130.8579,130.8579,31409.0
2023-11-06 11:30:00,132.43,132.55,132.3,132.55,15316.0,130.8283,130.9468,130.6998,130.9468,15316.0
2023-11-06 12:00:00,132.68,132.76,132.35,132.66,19751.0,131.0752,131.1543,130.7492,131.0555,19751.0
2023-11-06 12:30:00,132.65,132.65,132.28,132.45,12421.0,131.0456,131.0456,130.6801,130.848,12421.0
2023-11-06 13:00:00,132.43,132.46,132.3,132.34,16052.0,130.8283,130.8579,130.6998,130.7394,16052.0
2023-11-06 13:30:00,132.39,132.67,132.31,132.44,14905.0,130.7887,131.0654,130.7097,130.8381,14905.0
2023-11-06 14:00:00,132.47,132.56,132.2,132.39,13893.0,130.8678,130.9567,130.601,130.7887,13893.0
2023-11-06 14:30:00,132.4,132.46,132.3,132.45,65417.0,130.7986,130.8579,130.6998,130.848,65417.0
2023-11-06 15:00:00,132.46,132.6,132.32,132.38,55882.0,130.8579,130.9962,130.7196,130.7789,55882.0
2023-11-06 15:30:00,132.38,132.54,132.28,132.44,150481.0,130.7789,130.9369,130.6801,130.8381,150481.0
2023-11-07 09:30:00,131.73,131.87,131.04,131.37,34407.0,130.4184,130.557,129.7353,130.062,34407.0
2023-11-07 10:00:00,131.44,131.52,131.18,131.37,40918.0,130.1313,130.2105,129.8739,130.062,40918.0
2023-11-07 10:30:00,131.38,131.79,131.37,131.55,74593.0,130.0719,130.4778,130.062,130.2402,74593.0
2023-11-07 11:00:00,131.53,131.54,131.11,131.3,31891.0,130.2204,130.2303,129.8046,129.9927,31891.0
2023-11-07 11:30:00,131.3,131.52,131.22,131.47,55029.0,129.9927,130.2105,129.9135,130.161,55029.0
2023-11-07 12:00:00,131.47,131.49,131.17,131.25,20240.0,130.161,130.1808,129.864,129.9432,20240.0
2023-11-07 12:30:00,131.27,131.27,131.04,131.07,42718.0,129.963,129.963,129.7353,129.765,42718.0
2023-11-07 13:00:00,131.06,131.27,130.92,131.04,41424.0,129.7551,129.963,129.6165,129.7353,41424.0
2023-11-07 13:30:00,131.07,131.69,131.04,131.67,72731.0,129.765,130.3788,129.7353,130.359,72731.0
2023-11-07 14:00:00,131.64,131.87,131.48,131.77,82257.0,130.3293,130.557,130.1709,130.458,82257.0
2023-11-07 14:30:00,131.76,131.8,131.49,131.61,40865.0,130.4481,130.4877,130.1808,130.2996,40865.0
2023-11-07 15:00:00,131.61,131.71,131.52,131.64,75269.0,130.2996,130.3986,130.2105,130.3293,75269.0
2023-11-07 15:30:00,131.65,131.95,131.6,131.62,275684.0,130.3392,130.6362,130.2897,130.3095,275684.0
2023-11-08 09:30:00,132.18,132.18,131.2,131.83,70303.0,130.8639,130.8639,129.8937,130.5174,70303.0
2023-11-08 10:00:00,131.84,131.91,131.57,131.65,39922.0,130.5273,130.5966,130.26,130.3392,39922.0
2023-11-08 10:30:00,131.65,131.91,131.5,131.77,21568.0,130.3392,130.5966,130.1907,130.458,21568.0
2023-11-08 11:00:00,131.78,131.84,131.54,131.56,29297.0,130.4679,130.5273,130.2303,130.2501,29297.0
2023-11-08 11:30:00,131.53,131.56,131.28,131.4,21363.0,130.2204,130.2501,129.9729,130.0917,21363.0
2023-11-08 12:00:00,131.39,131.44,131.18,131.24,13277.0,130.0818,130.1313,129.8739,129.9333,13277.0
2023-11-08 12:30:00,131.25,131.31,131.09,131.27,18371.0,129.9432,130.0026,129.7848,129.963,18371.0
2023-11-08 13:00:00,131.27,131.37,131.01,131.12,21278.0,129.963,130.062,129.7056,129.8145,21278.0
2023-11-08 13:30:00,131.1,131.16,130.91,131.03,21271.0,129.7947,129.8541,129.6066,129.7254,21271.0
2023-11-08 14:00:00,131.01,131.22,130.91,131.14,38130.0,129.7056,129.9135,129.6066,129.8343,38130.0
2023-11-08 14:30:00,131.12,131.38,131.11,131.21,40190.0,129.8145,130.0719,129.8046,129.9036,40190.0
2023-11-08 15:00:00,131.23,131.46,131.18,131.26,38202.0,129.9234,130.1511,129.8739,129.9531,38202.0
2023-11-08 15:30:00,131.26,131.66,131.26,131.31,233729.0,129.9531,130.3491,129.9531,130.0026,233729.0
2023-11-09 09:30:00,131.39,131.83,130.65,131.13,43846.0,130.0818,130.5174,129.3492,129.8244,43846.0
2023-11-09 10:00:00,131.13,131.31,131.0,131.28,51068.0,129.8244,130.0026,129.6957,129.9729,51068.0
2023-11-09 10:30:00,131.31,131.48,131.12,131.19,55759.0,130.0026,130.1709,129.8145,129.8838,55759.0
2023-11-09 11:00:00,131.19,131.74,131.17,131.74,40953.0,129.8838,130.4283,129.864,130.4283,40953.0
2023-11-09 11:30:00,131.75,131.95,131.65,131.7,28129.0,130.4382,130.6362,130.3392,130.3887,28129.0
2023-11-09 12:00:00,131.71,131.81,131.56,131.7,29661.0,130.3986,130.4976,130.2501,130.3887,29661.0
2023-11-09 12:30:00,131.66,131.78,131.64,131.72,27302.0,130.3491,130.4679,130.3293,130.4085,27302.0
2023-11-09 13:00:00,131.74,131.79,131.4,131.75,50195.0,130.4283,130.4778,130.0917,130.4382,50195.0
2023-11-09 13:30:00,131.71,131.77,131.51,131.62,17221.0,130.3986,130.458,130.2006,130.3095,17221.0
2023-11-09 14:00:00,131.62,131.62,131.25,131.27,38745.0,130.3095,130.3095,129.9432,129.963,38745.0
2023-11-09 14:30:00,131.27,131.27,130.96,131.0,26068.0,129.963,129.963,129.6561,129.6957,26068.0
2023-11-09 15:00:00,130.98,131.04,130.62,130.76,90973.0,129.6759,129.7353,129.3195,129.4581,90973.0
2023-11-09 15:30:00,130.75,130.86,130.2,130.5,275218.0,129.4482,129.5571,128.9036,129.2007,275218.0
2023-11-10 09:30:00,130.99,131.31,130.17,130.31,35945.0,129.6858,130.0026,128.8739,129.0125,35945.0
2023-11-10 10:00:00,130.29,130.41,129.68,129.68,56704.0,128.9927,129.1116,128.3888,128.3888,56704.0
2023-11-10 10:30:00,129.67,129.84,129.42,129.58,56564.0,128.3789,128.5472,128.1314,128.2898,56564.0
2023-11-10 11:00:00,129.6,129.95,129.56,129.8,41587.0,128.3096,128.6561,128.27,128.5076,41587.0
2023-11-10 11:30:00,129.82,129.92,129.7,129.89,30974.0,128.5274,128.6264,128.4086,128.5967,30974.0
2023-11-10 12:00:00,129.89,130.22,129.82,129.93,39331.0,128.5967,128.9234,128.5274,128.6363,39331.0
2023-11-10 12:30:00,129.96,130.39,129.96,130.38,24138.0,128.666,129.0918,128.666,129.0819,24138.0
2023-11-10 13:00:00,130.35,130.39,130.05,130.06,37135.0,129.0522,129.0918,128.7551,128.765,37135.0
2023-11-10 13:30:00,130.04,130.49,130.04,130.47,53375.0,128.7452,129.1908,128.7452,129.171,53375.0
2023-11-10 14:00:00,130.43,130.81,130.42,130.7,31222.0,129.1314,129.5076,129.1215,129.3987,31222.0
2023-11-10 14:30:00,130.74,130.79,130.35,130.36,34312.0,129.4383,129.4878,129.0522,129.0621,34312.0
2023-11-10 15:00:00,130.38,130.48,130.19,130.22,57480.0,129.0819,129.1809,128.8937,128.9234,57480.0
2023-11-10 15:30:00,130.27,130.86,130.23,130.5,229212.0,128.9729,129.5571,128.9333,129.2007,229212.0
2023-11-13 09:30:00,130.13,130.25,129.31,129.55,73924.0,128.8343,128.9531,128.0225,128.2601,73924.0
2023-11-13 10:00:00,129.58,130.2,129.37,130.17,41586.0,128.2898,128.9036,128.0819,128.8739,41586.0
2023-11-13 10:30:00,130.16,130.27,129.84,129.93,35226.0,128.864,128.9729,128.5472,128.6363,35226.0
2023-11-13 11:00:00,129.9,130.29,129.8,130.09,26596.0,128.6066,128.9927,128.5076,128.7947,26596.0
2023-11-13 11:30:00,130.08,130.27,130.01,130.19,38907.0,128.7848,128.9729,128.7155,128.8937,38907.0
2023-11-13 12:00:00,130.19,130.53,130.13,130.38,37677.0,128.8937,129.2304,128.8343,129.0819,37677.0
2023-11-13 12:30:00,130.37,130.37,130.14,130.18,20659.0,129.072,129.072,128.8442,128.8838,20659.0
2023-11-13 13:00:00,130.16,130.25,130.05,130.15,27378.0,128.864,128.9531,128.7551,128.8541,27378.0
2023-11-13 13:30:00,130.12,130.3,130.09,130.19,40510.0,128.8244,129.0026,128.7947,128.8937,40510.0
2023-11-13 14:00:00,130.21,130.31,130.07,130.31,53635.0,128.9135,129.0125,128.7749,129.0125,53635.0
2023-11-13 14:30:00,130.31,130.55,130.24,130.37,31948.0,129.0125,129.2502,128.9432,129.072,31948.0
2023-11-13 15:00:00,130.37,130.81,130.28,130.73,104653.0,129.072,129.5076,128.9828,129.4284,104653.0
2023-11-13 15:30:00,130.73,130.82,130.34,130.59,225601.0,129.4284,129.5175,129.0423,129.2898,225601.0
2023-11-14 09:30:00,131.29,131.97,131.21,131.42,63108.0,129.9828,130.656,129.9036,130.1115,63108.0
2023-11-14 10:00:00,131.3,132.56,131.27,132.34,74641.0,129.9927,131.2401,129.963,131.0223,74641.0
2023-11-14 10:30:00,132.34,133.63,132.32,133.61,93764.0,131.0223,132.2995,131.0025,132.2797,93764.0
2023-11-14 11:00:00,133.64,134.24,133.38,134.05,107076.0,132.3094,132.9034,132.052,132.7153,107076.0
2023-11-14 11:30:00,134.05,134.38,133.8,134.34,46656.0,132.7153,133.042,132.4678,133.0024,46656.0
2023-11-14 12:00:00,134.33,134.54,133.8,133.81,34353.0,132.9925,133.2004,132.4678,132.4777,34353.0
2023-11-14 12:30:00,133.79,134.02,133.63,133.94,26049.0,132.4579,132.6856,132.2995,132.6064,26049.0
2023-11-14 13:00:00,133.91,134.21,133.91,134.18,35932.0,132.5767,132.8737,132.5767,132.844,35932.0
2023-11-14 13:30:00,134.18,134.5,134.13,134.42,42071.0,132.844,133.1608,132.7945,133.0816,42071.0
2023-11-14 14:00:00,134.4,134.82,134.4,134.81,28027.0,133.0618,133.4776,133.0618,133.4677,28027.0
2023-11-14 14:30:00,134.83,135.24,134.75,135.22,55618.0,133.4875,133.8935,133.4083,133.8737,55618.0
2023-11-14 15:00:00,135.26,135.86,135.16,135.5,78746.0,133.9133,134.5073,133.8143,134.1509,78746.0
2023-11-14 15:30:00,135.5,135.65,134.95,134.97,224455.0,134.1509,134.2994,133.6064,133.6262,224455.0
2023-11-15 09:30:00,135.0,135.9,134.56,135.07,22891.0,133.6559,134.5469,133.2202,133.7252,22891.0
2023-11-15 10:00:00,135.05,135.12,134.58,134.65,41308.0,133.7054,133.7747,133.24,133.3093,41308.0
2023-11-15 10:30:00,134.63,134.63,134.12,134.37,52339.0,133.2895,133.2895,132.7846,133.0321,52339.0
2023-11-15 11:00:00,134.38,134.73,134.09,134.22,57610.0,133.042,133.3885,132.7549,132.8836,57610.0
2023-11-15 11:30:00,134.19,134.33,133.95,134.15,22108.0,132.8539,132.9925,132.6163,132.8143,22108.0
2023-11-15 12:00:00,134.18,134.7,134.18,134.64,16994.0,132.844,133.3588,132.844,133.2994,16994.0
2023-11-15 12:30:00,134.6,134.7,134.49,134.52,19614.0,133.2598,133.3588,133.1509,133.1806,19614.0
2023-11-15 13:00:00,134.53,134.65,134.5,134.52,12556.0,133.1905,133.3093,133.1608,133.1806,12556.0
2023-11-15 13:30:00,134.54,134.73,134.52,134.61,13769.0,133.2004,133.3885,133.1806,133.2697,13769.0
2023-11-15 14:00:00,134.64,134.87,134.6,134.78,20003.0,133.2994,133.5271,133.2598,133.438,20003.0
2023-11-15 14:30:00,134.8,134.83,134.43,134.56,41657.0,133.4578,133.4875,133.0915,133.2202,41657.0
2023-11-15 15:00:00,134.52,134.56,133.99,134.08,90004.0,133.1806,133.2202,132.6559,132.745,90004.0
2023-11-15 15:30:00,134.07,134.32,133.94,134.0,233666.0,132.7351,132.9826,132.6064,132.6658,233666.0
2023-11-16 09:30:00,134.17,134.6,133.15,134.28,33209.0,132.8341,133.2598,131.8243,132.943,33209.0
2023-11-16 10:00:00,134.25,134.74,134.22,134.54,27841.0,132.9133,133.3984,132.8836,133.2004,27841.0
2023-11-16 10:30:00,134.53,134.72,134.25,134.46,22124.0,133.1905,133.3786,132.9133,133.1212,22124.0
2023-11-16 11:00:00,134.47,134.62,134.15,134.18,23154.0,133.1311,133.2796,132.8143,132.844,23154.0
2023-11-16 11:30:00,134.15,134.51,134.12,134.2,29934.0,132.8143,133.1707,132.7846,132.8638,29934.0
2023-11-16 12:00:00,134.24,134.32,133.88,134.09,27869.0,132.9034,132.9826,132.547,132.7549,27869.0
2023-11-16 12:30:00,134.1,134.33,134.04,134.33,17968.0,132.7648,132.9925,132.7054,132.9925,17968.0
2023-11-16 13:00:00,134.28,134.4,133.94,134.23,18636.0,132.943,133.0618,132.6064,132.8935,18636.0
2023-11-16 13:30:00,134.2,134.41,134.08,134.34,22245.0,132.8638,133.0717,132.745,133.0024,22245.0
2023-11-16 14:00:00,134.33,134.59,134.29,134.37,20071.0,132.9925,133.2499,132.9529,133.0321,20071.0
2023-11-16 14:30:00,134.37,134.87,134.36,134.87,66127.0,133.0321,133.5271,133.0222,133.5271,66127.0
2023-11-16 15:00:00,134.89,135.02,134.66,134.92,44617.0,133.5469,133.6757,133.3192,133.5766,44617.0
2023-11-16 15:30:00,134.92,135.34,134.81,135.01,209039.0,133.5766,133.9925,133.4677,133.6658,209039.0
2023-11-17 09:30:00,134.97,135.76,134.03,134.35,95379.0,133.6262,134.4083,132.6955,133.0123,95379.0
2023-11-17 10:00:00,134.37,134.45,133.67,133.96,52725.0,133.0321,133.1113,132.3391,132.6262,52725.0
2023-11-17 10:30:00,133.95,134.11,133.61,133.68,41907.0,132.6163,132.7747,132.2797,132.349,41907.0
2023-11-17 11:00:00,133.65,133.79,133.44,133.47,38223.0,132.3193,132.4579,132.1114,132.1411,38223.0
2023-11-17 11:30:00,133.44,133.72,133.34,133.5,47117.0,132.1114,132.3886,132.0124,132.1708,47117.0
2023-11-17 12:00:00,133.55,133.84,133.52,133.74,66607.0,132.2203,132.5074,132.1906,132.4084,66607.0
2023-11-17 12:30:00,133.75,134.02,133.74,133.97,24683.0,132.4183,132.6856,132.4084,132.6361,24683.0
2023-11-17 13:00:00,133.92,134.18,133.89,134.08,106147.0,132.5866,132.844,132.5569,132.745,106147.0
2023-11-17 13:30:00,134.08,134.08,133.81,133.93,30929.0,132.745,132.745,132.4777,132.5965,30929.0
2023-11-17 14:00:00,133.95,134.19,133.92,134.12,55454.0,132.6163,132.8539,132.5866,132.7846,55454.0
2023-11-17 14:30:00,134.13,134.16,134.03,134.13,43147.0,132.7945,132.8242,132.6955,132.7945,43147.0
2023-11-17 15:00:00,134.16,134.57,134.06,134.52,49775.0,132.8242,133.2301,132.7252,133.1806,49775.0
2023-11-17 15:30:00,134.53,134.85,134.19,134.81,256245.0,133.1905,133.5073,132.8539,133.4677,256245.0
2023-11-20 09:30:00,134.5,134.74,134.16,134.45,29008.0,133.1608,133.3984,132.8242,133.1113,29008.0
2023-11-20 10:00:00,134.6,134.92,134.6,134.69,30061.0,133.2598,133.5766,133.2598,133.3489,30061.0
2023-11-20 10:30:00,134.69,134.97,134.69,134.87,17232.0,133.3489,133.6262,133.3489,133.5271,17232.0
2023-11-20 11:00:00,134.94,135.07,134.79,134.97,12051.0,133.5965,133.7252,133.4479,133.6262,12051.0
2023-11-20 11:30:00,135.0,135.02,134.83,134.88,38911.0,133.6559,133.6757,133.4875,133.537,38911.0
2023-11-20 12:00:00,134.9,134.97,134.43,134.52,33427.0,133.5568,133.6262,133.0915,133.1806,33427.0
2023-11-20 12:30:00,134.54,134.6,134.33,134.48,14249.0,133.2004,133.2598,132.9925,133.141,14249.0
2023-11-20 13:00:00,134.44,134.72,134.43,134.65,16254.0,133.1014,133.3786,133.0915,133.3093,16254.0
2023-11-20 13:30:00,134.66,134.77,134.65,134.71,23489.0,133.3192,133.4281,133.3093,133.3687,23489.0
2023-11-20 14:00:00,134.71,134.76,134.53,134.65,25543.0,133.3687,133.4182,133.1905,133.3093,25543.0
2023-11-20 14:30:00,134.66,134.71,134.51,134.65,54293.0,133.3192,133.3687,133.1707,133.3093,54293.0
2023-11-20 15:00:00,134.61,134.81,134.51,134.77,66859.0,133.2697,133.4677,133.1707,133.4281,66859.0
2023-11-20 15:30:00,134.73,134.73,134.26,134.34,115844.0,133.3885,133.3885,132.9232,133.0024,115844.0
2023-11-21 09:30:00,132.4,132.47,130.46,131.04,226740.0,131.0817,131.151,129.1611,129.7353,226740.0
2023-11-21 10:00:00,131.04,132.01,130.84,131.33,70926.0,129.7353,130.6956,129.5373,130.0224,70926.0
2023-11-21 10:30:00,131.4,131.64,130.5,130.63,71436.0,130.0917,130.3293,129.2007,129.3294,71436.0
2023-11-21 11:00:00,130.55,131.03,130.41,130.8,60715.0,129.2502,129.7254,129.1116,129.4977,60715.0
2023-11-21 11:30:00,130.81,130.88,130.36,130.76,56649.0,129.5076,129.5769,129.0621,129.4581,56649.0
2023-11-21 12:00:00,130.8,130.94,130.7,130.72,28745.0,129.4977,129.6363,129.3987,129.4185,28745.0
2023-11-21 12:30:00,130.75,130.91,130.53,130.56,30128.0,129.4482,129.6066,129.2304,129.2601,30128.0
2023-11-21 13:00:00,130.48,130.68,130.33,130.41,23864.0,129.1809,129.3789,129.0324,129.1116,23864.0
2023-11-21 13:30:00,130.41,130.77,130.4,130.71,12289.0,129.1116,129.468,129.1017,129.4086,12289.0
2023-11-21 14:00:00,130.71,131.31,130.65,131.22,47698.0,129.4086,130.0026,129.3492,129.9135,47698.0
2023-11-21 14:30:00,131.21,131.46,131.0,131.46,56022.0,129.9036,130.1511,129.6957,130.1511,56022.0
2023-11-21 15:00:00,131.43,131.99,131.39,131.93,57551.0,130.1214,130.6758,130.0818,130.6164,57551.0
2023-11-21 15:30:00,131.9,131.96,131.35,131.62,229896.0,130.5867,130.6461,130.0422,130.3095,229896.0
2023-11-22 09:30:00,132.18,132.68,131.67,132.59,60449.0,130.8639,131.359,130.359,131.2698,60449.0
2023-11-22 10:00:00,132.56,132.6,132.24,132.49,48010.0,131.2401,131.2797,130.9233,131.1708,48010.0
2023-11-22 10:30:00,132.51,132.77,132.46,132.51,40305.0,131.1906,131.4481,131.1411,131.1906,40305.0
2023-11-22 11:00:00,132.5,132.81,132.47,132.79,28069.0,131.1807,131.4877,131.151,131.4679,28069.0
2023-11-22 11:30:00,132.76,132.87,132.68,132.87,28703.0,131.4382,131.5471,131.359,131.5471,28703.0
2023-11-22 12:00:00,132.87,132.98,132.59,132.72,19912.0,131.5471,131.656,131.2698,131.3986,19912.0
2023-11-22 12:30:00,132.69,132.72,132.36,132.59,34771.0,131.3689,131.3986,131.0421,131.2698,34771.0
2023-11-22 13:00:00,132.58,132.95,132.52,132.89,21409.0,131.2599,131.6263,131.2005,131.5669,21409.0
2023-11-22 13:30:00,132.87,132.89,132.68,132.7,37660.0,131.5471,131.5669,131.359,131.3788,37660.0
2023-11-22 14:00:00,132.74,132.97,132.66,132.87,42252.0,131.4184,131.6461,131.3392,131.5471,42252.0
2023-11-22 14:30:00,132.91,132.99,132.66,132.95,38329.0,131.5867,131.6659,131.3392,131.6263,38329.0
2023-11-22 15:00:00,132.9,133.08,132.84,133.08,32382.0,131.5768,131.755,131.5174,131.755,32382.0
2023-11-22 15:30:00,133.12,133.27,132.89,133.24,201092.0,131.7946,131.9431,131.5669,131.9134,201092.0
2023-11-24 09:30:00,133.34,133.59,132.6,133.2,64118.0,132.0124,132.2599,131.2797,131.8738,64118.0
2023-11-24 10:00:00,133.21,133.45,132.88,133.08,50383.0,131.8837,132.1213,131.557,131.755,50383.0
2023-11-24 10:30:00,133.05,133.14,132.72,132.85,73827.0,131.7253,131.8144,131.3986,131.5273,73827.0
2023-11-24 11:00:00,132.84,133.19,132.79,132.94,54516.0,131.5174,131.8639,131.4679,131.6164,54516.0
2023-11-24 11:30:00,132.95,133.03,132.83,132.91,43945.0,131.6263,131.7055,131.5075,131.5867,43945.0
2023-11-24 12:00:00,132.92,133.36,132.91,133.31,31359.0,131.5966,132.0322,131.5867,131.9827,31359.0
2023-11-24 12:30:00,133.3,133.46,133.23,133.27,63711.0,131.9728,132.1312,131.9035,131.9431,63711.0
2023-11-27 09:30:00,134.18,134.42,133.04,133.3,73885.0,132.844,133.0816,131.7154,131.9728,73885.0
2023-11-27 10:00:00,133.39,133.56,133.26,133.42,57508.0,132.0619,132.2302,131.9332,132.0916,57508.0
2023-11-27 10:30:00,133.42,133.61,133.33,133.49,35867.0,132.0916,132.2797,132.0025,132.1609,35867.0
2023-11-27 11:00:00,133.45,133.67,133.37,133.59,73244.0,132.1213,132.3391,132.0421,132.2599,73244.0
2023-11-27 11:30:00,133.59,133.92,133.41,133.89,26717.0,132.2599,132.5866,132.0817,132.5569,26717.0
2023-11-27 12:00:00,133.9,133.9,133.5,133.56,19326.0,132.5668,132.5668,132.1708,132.2302,19326.0
2023-11-27 12:30:00,133.56,133.84,133.49,133.84,18328.0,132.2302,132.5074,132.1609,132.5074,18328.0
2023-11-27 13:00:00,133.83,133.94,133.71,133.86,29506.0,132.4975,132.6064,132.3787,132.5272,29506.0
2023-11-27 13:30:00,133.92,134.08,133.85,133.86,15505.0,132.5866,132.745,132.5173,132.5272,15505.0
2023-11-27 14:00:00,133.92,134.08,133.79,133.9,41368.0,132.5866,132.745,132.4579,132.5668,41368.0
2023-11-27 14:30:00,133.9,134.16,133.82,134.14,44778.0,132.5668,132.8242,132.4876,132.8044,44778.0
2023-11-27 15:00:00,134.16,134.24,133.8,133.9,34603.0,132.8242,132.9034,132.4678,132.5668,34603.0
2023-11-27 15:30:00,133.9,134.09,133.57,133.67,145841.0,132.5668,132.7549,132.2401,132.3391,145841.0
2023-11-28 09:30:00,133.78,134.0,132.89,133.41,53566.0,132.448,132.6658,131.5669,132.0817,53566.0
2023-11-28 10:00:00,133.41,133.72,133.36,133.66,36090.0,132.0817,132.3886,132.0322,132.3292,36090.0
2023-11-28 10:30:00,133.69,133.79,133.46,133.65,22167.0,132.3589,132.4579,132.1312,132.3193,22167.0
2023-11-28 11:00:00,133.6,133.67,133.42,133.58,17075.0,132.2698,132.3391,132.0916,132.25,17075.0
2023-11-28 11:30:00,133.58,133.81,133.4,133.41,32926.0,132.25,132.4777,132.0718,132.0817,32926.0
2023-11-28 12:00:00,133.38,133.6,133.27,133.28,28812.0,132.052,132.2698,131.9431,131.953,28812.0
2023-11-28 12:30:00,133.28,133.47,133.23,133.35,28270.0,131.953,132.1411,131.9035,132.0223,28270.0
2023-11-28 13:00:00,133.31,133.38,133.02,133.35,29904.0,131.9827,132.052,131.6956,132.0223,29904.0
2023-11-28 13:30:00,133.35,133.41,133.17,133.25,21075.0,132.0223,132.0817,131.8441,131.9233,21075.0
2023-11-28 14:00:00,133.28,133.4,133.19,133.34,31334.0,131.953,132.0718,131.8639,132.0124,31334.0
2023-11-28 14:30:00,133.3,133.39,133.19,133.25,32801.0,131.9728,132.0619,131.8639,131.9233,32801.0
2023-11-28 15:00:00,133.28,133.42,133.16,133.39,59957.0,131.953,132.0916,131.8342,132.0619,59957.0
2023-11-28 15:30:00,133.35,133.37,132.67,133.04,258885.0,132.0223,132.0421,131.3491,131.7154,258885.0
2023-11-29 09:30:00,133.19,133.69,132.24,132.31,27762.0,131.8639,132.3589,130.9233,130.9926,27762.0
2023-11-29 10:00:00,132.42,133.13,132.42,132.83,33228.0,131.1015,131.8045,131.1015,131.5075,33228.0
2023-11-29 10:30:00,132.85,133.22,132.68,133.05,18733.0,131.5273,131.8936,131.359,131.7253,18733.0
2023-11-29 11:00:00,133.04,133.06,132.72,132.77,14031.0,131.7154,131.7352,131.3986,131.4481,14031.0
2023-11-29 11:30:00,132.78,132.79,132.59,132.64,16669.0,131.458,131.4679,131.2698,131.3194,16669.0
2023-11-29 12:00:00,132.65,132.77,132.49,132.77,20779.0,131.3293,131.4481,131.1708,131.4481,20779.0
2023-11-29 12:30:00,132.76,132.84,132.67,132.72,10672.0,131.4382,131.5174,131.3491,131.3986,10672.0
2023-11-29 13:00:00,132.73,132.77,132.55,132.74,19243.0,131.4085,131.4481,131.2302,131.4184,19243.0
2023-11-29 13:30:00,132.74,132.76,132.55,132.66,11314.0,131.4184,131.4382,131.2302,131.3392,11314.0
2023-11-29 14:00:00,132.67,132.82,132.5,132.57,25425.0,131.3491,131.4976,131.1807,131.25,25425.0
2023-11-29 14:30:00,132.56,132.59,132.31,132.48,20235.0,131.2401,131.2698,130.9926,131.1609,20235.0
2023-11-29 15:00:00,132.5,132.7,132.24,132.24,46877.0,131.1807,131.3788,130.9233,130.9233,46877.0
2023-11-29 15:30:00,132.22,132.66,132.15,132.66,89899.0,130.9035,131.3392,130.8342,131.3392,89899.0
2023-11-30 09:30:00,133.11,133.61,132.65,133.59,27956.0,131.7847,132.2797,131.3293,132.2599,27956.0
2023-11-30 10:00:00,133.64,133.77,133.31,133.74,21932.0,132.3094,132.4381,131.9827,132.4084,21932.0
2023-11-30 10:30:00,133.75,134.08,133.63,134.02,21951.0,132.4183,132.745,132.2995,132.6856,21951.0
2023-11-30 11:00:00,134.14,134.67,134.14,134.49,36624.0,132.8044,133.3291,132.8044,133.1509,36624.0
2023-11-30 11:30:00,134.47,134.62,134.29,134.44,24679.0,133.1311,133.2796,132.9529,133.1014,24679.0
2023-11-30 12:00:00,134.47,134.57,134.31,134.4,13403.0,133.1311,133.2301,132.9727,133.0618,13403.0
2023-11-30 12:30:00,134.37,134.84,134.37,134.75,25795.0,133.0321,133.4974,133.0321,133.4083,25795.0
2023-11-30 13:00:00,134.73,135.1,134.69,135.06,17329.0,133.3885,133.7549,133.3489,133.7153,17329.0
2023-11-30 13:30:00,135.09,135.25,135.0,135.22,13757.0,133.745,133.9034,133.6559,133.8737,13757.0
2023-11-30 14:00:00,135.24,135.29,135.09,135.09,23588.0,133.8935,133.943,133.745,133.745,23588.0
2023-11-30 14:30:00,135.05,135.44,135.05,135.36,28929.0,133.7054,134.0915,133.7054,134.0123,28929.0
2023-11-30 15:00:00,135.36,135.39,135.03,135.03,29692.0,134.0123,134.042,133.6856,133.6856,29692.0
2023-11-30 15:30:00,135.02,135.51,135.0,135.51,202125.0,133.6757,134.1608,133.6559,134.1608,202125.0
2023-12-01 09:30:00,135.52,139.32,135.5,138.01,230328.0,134.1707,137.9328,134.1509,136.6359,230328.0
2023-12-01 10:00:00,138.09,138.33,137.56,137.62,85034.0,136.7151,136.9527,136.1904,136.2498,85034.0
2023-12-01 10:30:00,137.75,138.61,137.65,138.11,71218.0,136.3785,137.2299,136.2795,136.7349,71218.0
2023-12-01 11:00:00,138.14,138.4,137.96,138.36,45189.0,136.7646,137.022,136.5864,136.9824,45189.0
2023-12-01 11:30:00,138.36,138.49,138.05,138.18,47500.0,136.9824,137.1111,136.6755,136.8042,47500.0
2023-12-01 12:00:00,138.16,138.35,137.89,138.11,33369.0,136.7844,136.9725,136.5171,136.7349,33369.0
2023-12-01 12:30:00,138.14,138.59,138.05,138.48,17022.0,136.7646,137.2101,136.6755,137.1012,17022.0
2023-12-01 13:00:00,138.49,138.75,138.38,138.72,31535.0,137.1111,137.3685,137.0022,137.3388,31535.0
2023-12-01 13:30:00,138.72,139.22,138.7,139.0,38048.0,137.3388,137.8338,137.319,137.616,38048.0
2023-12-01 14:00:00,139.01,139.73,138.97,139.65,44024.0,137.6259,138.3388,137.5863,138.2596,44024.0
2023-12-01 14:30:00,139.62,139.69,139.14,139.29,65114.0,138.2299,138.2992,137.7546,137.9031,65114.0
2023-12-01 15:00:00,139.26,139.28,138.83,139.16,80881.0,137.8734,137.8932,137.4477,137.7744,80881.0
2023-12-01 15:30:00,139.17,139.76,138.96,139.62,243243.0,137.7843,138.3685,137.5764,138.2299,243243.0
2023-12-04 09:30:00,139.53,140.51,138.94,139.99,79805.0,138.1407,139.111,137.5566,138.5962,79805.0
2023-12-04 10:00:00,140.12,140.46,139.96,140.31,118016.0,138.7249,139.0615,138.5665,138.913,118016.0
2023-12-04 10:30:00,140.31,140.31,139.67,139.68,48032.0,138.913,138.913,138.2794,138.2893,48032.0
2023-12-04 11:00:00,139.67,139.84,139.62,139.75,38966.0,138.2794,138.4477,138.2299,138.3586,38966.0
2023-12-04 11:30:00,139.72,139.97,139.54,139.97,63499.0,138.3289,138.5764,138.1506,138.5764,63499.0
2023-12-04 12:00:00,139.94,140.08,139.8,140.02,29221.0,138.5467,138.6853,138.4081,138.6259,29221.0
2023-12-04 12:30:00,140.02,140.23,139.99,140.23,26071.0,138.6259,138.8338,138.5962,138.8338,26071.0
2023-12-04 13:00:00,140.23,140.23,139.93,140.12,36548.0,138.8338,138.8338,138.5368,138.7249,36548.0
2023-12-04 13:30:00,140.13,140.32,140.07,140.15,29262.0,138.7348,138.9229,138.6754,138.7546,29262.0
2023-12-04 14:00:00,140.19,140.48,140.14,140.46,36437.0,138.7942,139.0813,138.7447,139.0615,36437.0
2023-12-04 14:30:00,140.48,140.68,140.34,140.63,33265.0,139.0813,139.2793,138.9427,139.2298,33265.0
2023-12-04 15:00:00,140.6,140.61,140.03,140.06,58190.0,139.2001,139.21,138.6358,138.6655,58190.0
2023-12-04 15:30:00,140.09,140.16,139.82,139.83,182735.0,138.6952,138.7645,138.4279,138.4378,182735.0
2023-12-05 09:30:00,140.16,140.29,138.98,139.56,50826.0,138.7645,138.8932,137.5962,138.1705,50826.0
2023-12-05 10:00:00,139.6,140.16,139.59,139.75,32043.0,138.2101,138.7645,138.2002,138.3586,32043.0
2023-12-05 10:30:00,139.74,139.94,139.57,139.74,49185.0,138.3487,138.5467,138.1804,138.3487,49185.0
2023-12-05 11:00:00,139.78,139.95,139.44,139.95,23521.0,138.3883,138.5566,138.0516,138.5566,23521.0
2023-12-05 11:30:00,139.94,140.12,139.79,139.96,44269.0,138.5467,138.7249,138.3982,138.5665,44269.0
2023-12-05 12:00:00,139.94,140.54,139.94,140.34,38497.0,138.5467,139.1407,138.5467,138.9427,38497.0
2023-12-05 12:30:00,140.31,140.39,140.06,140.17,28393.0,138.913,138.9922,138.6655,138.7744,28393.0
2023-12-05 13:00:00,140.15,140.43,140.13,140.29,20856.0,138.7546,139.0318,138.7348,138.8932,20856.0
2023-12-05 13:30:00,140.25,140.31,140.09,140.19,25822.0,138.8536,138.913,138.6952,138.7942,25822.0
2023-12-05 14:00:00,140.21,140.39,140.12,140.31,31988.0,138.814,138.9922,138.7249,138.913,31988.0
2023-12-05 14:30:00,140.33,140.4,140.19,140.33,96363.0,138.9328,139.0021,138.7942,138.9328,96363.0
2023-12-05 15:00:00,140.33,140.34,139.77,139.95,63420.0,138.9328,138.9427,138.3784,138.5566,63420.0
2023-12-05 15:30:00,139.96,140.31,139.81,140.13,168520.0,138.5665,138.913,138.418,138.7348,168520.0
2023-12-06 09:30:00,140.07,140.91,140.07,140.42,28439.0,138.6754,139.507,138.6754,139.0219,28439.0
2023-12-06 10:00:00,140.42,140.6,140.09,140.18,14492.0,139.0219,139.2001,138.6952,138.7843,14492.0
2023-12-06 10:30:00,140.15,140.22,139.4,139.64,24007.0,138.7546,138.8239,138.012,138.2497,24007.0
2023-12-06 11:00:00,139.71,139.78,139.22,139.28,18448.0,138.319,138.3883,137.8338,137.8932,18448.0
2023-12-06 11:30:00,139.22,139.35,138.96,139.25,17569.0,137.8338,137.9625,137.5764,137.8635,17569.0
2023-12-06 12:00:00,139.27,139.47,139.09,139.31,20460.0,137.8833,138.0813,137.7051,137.9229,20460.0
2023-12-06 12:30:00,139.34,139.54,139.28,139.34,13684.0,137.9526,138.1506,137.8932,137.9526,13684.0
2023-12-06 13:00:00,139.32,139.55,139.26,139.5,36287.0,137.9328,138.1606,137.8734,138.111,36287.0
2023-12-06 13:30:00,139.5,139.55,139.34,139.38,18850.0,138.111,138.1606,137.9526,137.9922,18850.0
2023-12-06 14:00:00,139.38,139.51,139.32,139.34,18331.0,137.9922,138.1209,137.9328,137.9526,18331.0
2023-12-06 14:30:00,139.35,139.42,139.17,139.19,19459.0,137.9625,138.0318,137.7843,137.8041,19459.0
2023-12-06 15:00:00,139.19,139.4,139.18,139.34,36115.0,137.8041,138.012,137.7942,137.9526,36115.0
2023-12-06 15:30:00,139.34,139.54,139.04,139.16,139587.0,137.9526,138.1506,137.6556,137.7744,139587.0
2023-12-07 09:30:00,139.45,139.45,137.55,137.82,48743.0,138.0615,138.0615,136.1805,136.4478,48743.0
2023-12-07 10:00:00,137.68,138.21,137.34,138.18,39375.0,136.3092,136.8339,135.9726,136.8042,39375.0
2023-12-07 10:30:00,138.18,138.26,137.87,138.14,15678.0,136.8042,136.8834,136.4973,136.7646,15678.0
2023-12-07 11:00:00,138.12,138.29,137.86,137.92,17863.0,136.7448,136.9131,136.4874,136.5468,17863.0
2023-12-07 11:30:00,137.89,138.19,137.89,138.14,22406.0,136.5171,136.8141,136.5171,136.7646,22406.0
2023-12-07 12:00:00,138.13,138.29,137.95,138.24,21429.0,136.7547,136.9131,136.5765,136.8636,21429.0
2023-12-07 12:30:00,138.27,138.42,138.19,138.34,7894.0,136.8933,137.0418,136.8141,136.9626,7894.0
2023-12-07 13:00:00,138.34,138.76,138.32,138.56,18795.0,136.9626,137.3784,136.9428,137.1804,18795.0
2023-12-07 13:30:00,138.56,138.94,138.56,138.81,11004.0,137.1804,137.5566,137.1804,137.4279,11004.0
2023-12-07 14:00:00,138.81,138.92,138.72,138.8,10697.0,137.4279,137.5368,137.3388,137.418,10697.0
2023-12-07 14:30:00,138.9,138.93,138.74,138.87,16152.0,137.517,137.5467,137.3586,137.4873,16152.0
2023-12-07 15:00:00,138.86,138.93,138.78,138.84,14266.0,137.4774,137.5467,137.3982,137.4576,14266.0
2023-12-07 15:30:00,138.89,138.91,138.33,138.39,62005.0,137.5071,137.5269,136.9527,137.0121,62005.0
2023-12-08 09:30:00,138.57,138.63,137.79,137.92,34612.0,137.1903,137.2497,136.4181,136.5468,34612.0
2023-12-08 10:00:00,138.02,138.84,138.01,138.29,55463.0,136.6458,137.4576,136.6359,136.9131,55463.0
2023-12-08 10:30:00,138.28,138.55,137.96,138.5,13075.0,136.9032,137.1705,136.5864,137.121,13075.0
2023-12-08 11:00:00,138.56,138.57,137.87,137.94,9783.0,137.1804,137.1903,136.4973,136.5666,9783.0
2023-12-08 11:30:00,137.98,138.02,137.61,137.66,9167.0,136.6062,136.6458,136.2399,136.2894,9167.0
2023-12-08 12:00:00,137.71,137.75,137.41,137.67,23203.0,136.3389,136.3785,136.0419,136.2993,23203.0
2023-12-08 12:30:00,137.7,137.93,137.66,137.91,8311.0,136.329,136.5567,136.2894,136.5369,8311.0
2023-12-08 13:00:00,137.93,138.2,137.93,138.11,6961.0,136.5567,136.824,136.5567,136.7349,6961.0
2023-12-08 13:30:00,138.17,138.25,137.88,137.88,15431.0,136.7943,136.8735,136.5072,136.5072,15431.0
2023-12-08 14:00:00,137.91,138.26,137.85,138.18,18676.0,136.5369,136.8834,136.4775,136.8042,18676.0
2023-12-08 14:30:00,138.15,138.45,138.15,138.36,17698.0,136.7745,137.0715,136.7745,136.9824,17698.0
2023-12-08 15:00:00,138.32,138.43,138.23,138.28,19141.0,136.9428,137.0517,136.8537,136.9032,19141.0
2023-12-08 15:30:00,138.26,138.58,138.17,138.33,67920.0,136.8834,137.2002,136.7943,136.9527,67920.0
2023-12-11 09:30:00,137.94,140.35,137.25,140.08,139232.0,136.5666,138.9526,135.8835,138.6853,139232.0
2023-12-11 10:00:00,140.14,142.04,140.12,141.94,106988.0,138.7447,140.6258,138.7249,140.5268,106988.0
2023-12-11 10:30:00,141.92,142.0,141.24,141.25,66052.0,140.507,140.5862,139.8337,139.8436,66052.0
2023-12-11 11:00:00,141.25,141.29,140.68,140.73,49776.0,139.8436,139.8832,139.2793,139.3288,49776.0
2023-12-11 11:30:00,140.76,141.05,140.69,140.72,38874.0,139.3585,139.6456,139.2892,139.3189,38874.0
2023-12-11 12:00:00,140.75,141.17,140.71,141.06,25527.0,139.3486,139.7644,139.309,139.6555,25527.0
2023-12-11 12:30:00,141.09,141.28,141.07,141.25,19873.0,139.6852,139.8733,139.6654,139.8436,19873.0
2023-12-11 13:00:00,141.27,141.39,141.18,141.39,18632.0,139.8634,139.9822,139.7743,139.9822,18632.0
2023-12-11 13:30:00,141.35,141.51,141.18,141.34,41974.0,139.9426,140.101,139.7743,139.9327,41974.0
2023-12-11 14:00:00,141.33,141.39,141.14,141.39,31649.0,139.9228,139.9822,139.7347,139.9822,31649.0
2023-12-11 14:30:00,141.42,141.51,141.32,141.35,25888.0,140.0119,140.101,139.9129,139.9426,25888.0
2023-12-11 15:00:00,141.33,141.33,140.94,141.19,48999.0,139.9228,139.9228,139.5367,139.7842,48999.0
2023-12-11 15:30:00,141.18,141.58,141.11,141.5,136314.0,139.7743,140.1703,139.705,140.0911,136314.0
2023-12-12 09:30:00,142.08,143.31,141.55,142.57,64588.0,140.6654,141.8831,140.1406,141.1505,64588.0
2023-12-12 10:00:00,142.55,142.92,142.43,142.64,44396.0,141.1307,141.497,141.0119,141.2198,44396.0
2023-12-12 10:30:00,142.59,143.11,142.54,143.04,39845.0,141.1703,141.6851,141.1208,141.6158,39845.0
2023-12-12 11:00:00,143.04,143.48,142.98,143.46,33684.0,141.6158,142.0514,141.5564,142.0316,33684.0
2023-12-12 11:30:00,143.44,144.01,143.42,143.96,53945.0,142.0118,142.5761,141.992,142.5266,53945.0
2023-12-12 12:00:00,144.0,144.11,143.65,143.91,44022.0,142.5662,142.6751,142.2197,142.4771,44022.0
2023-12-12 12:30:00,143.97,144.05,143.62,143.65,31861.0,142.5365,142.6157,142.19,142.2197,31861.0
2023-12-12 13:00:00,143.64,143.75,143.33,143.64,46902.0,142.2098,142.3187,141.9029,142.2098,46902.0
2023-12-12 13:30:00,143.65,144.0,143.62,143.76,69924.0,142.2197,142.5662,142.19,142.3286,69924.0
2023-12-12 14:00:00,143.75,144.19,143.68,144.17,37502.0,142.3187,142.7544,142.2494,142.7346,37502.0
2023-12-12 14:30:00,144.16,144.44,143.93,144.44,65290.0,142.7247,143.0019,142.4969,143.0019,65290.0
2023-12-12 15:00:00,144.47,145.17,144.39,145.16,65469.0,143.0316,143.7246,142.9524,143.7147,65469.0
2023-12-12 15:30:00,145.18,145.62,144.92,145.57,306518.0,143.7345,144.1701,143.4771,144.1206,306518.0
2023-12-13 09:30:00,145.99,146.64,145.6,146.47,51719.0,144.5364,145.18,144.1503,145.0117,51719.0
2023-12-13 10:00:00,146.49,147.11,146.45,147.09,79725.0,145.0315,145.6453,144.9918,145.6255,79725.0
2023-12-13 10:30:00,147.14,147.84,147.1,147.45,49251.0,145.675,146.368,145.6354,145.9819,49251.0
2023-12-13 11:00:00,147.43,147.95,147.34,147.65,66747.0,145.9621,146.4769,145.873,146.1799,66747.0
2023-12-13 11:30:00,147.65,147.7,147.4,147.49,57169.0,146.1799,146.2294,145.9324,146.0215,57169.0
2023-12-13 12:00:00,147.46,147.7,147.39,147.55,45253.0,145.9918,146.2294,145.9225,146.0809,45253.0
2023-12-13 12:30:00,147.55,148.02,147.53,147.94,106446.0,146.0809,146.5462,146.0611,146.467,106446.0
2023-12-13 13:00:00,147.91,148.05,147.87,148.02,58864.0,146.4373,146.5759,146.3977,146.5462,58864.0
2023-12-13 13:30:00,148.02,148.17,147.83,148.13,52055.0,146.5462,146.6947,146.3581,146.6551,52055.0
2023-12-13 14:00:00,148.15,149.06,148.15,149.06,31344.0,146.6749,147.5759,146.6749,147.5759,31344.0
2023-12-13 14:30:00,149.11,149.25,148.75,149.14,63775.0,147.6254,147.764,147.2689,147.6551,63775.0
2023-12-13 15:00:00,149.14,149.37,148.67,148.84,68632.0,147.6551,147.8828,147.1897,147.3581,68632.0
2023-12-13 15:30:00,148.8,149.13,148.6,148.66,207298.0,147.3185,147.6452,147.1204,147.1798,207298.0
2023-12-14 09:30:00,149.26,149.88,146.81,147.53,151811.0,147.7739,148.3877,145.3483,146.0611,151811.0
2023-12-14 10:00:00,147.52,148.15,147.39,148.06,101535.0,146.0512,146.6749,145.9225,146.5858,101535.0
2023-12-14 10:30:00,148.06,148.21,147.74,148.04,74552.0,146.5858,146.7343,146.269,146.566,74552.0
2023-12-14 11:00:00,148.02,148.28,147.49,147.78,113836.0,146.5462,146.8036,146.0215,146.3086,113836.0
2023-12-14 11:30:00,147.78,147.99,147.29,147.41,149429.0,146.3086,146.5165,145.8235,145.9423,149429.0
2023-12-14 12:00:00,147.45,148.24,147.41,148.12,77251.0,145.9819,146.764,145.9423,146.6452,77251.0
2023-12-14 12:30:00,148.13,148.33,147.84,147.84,48976.0,146.6551,146.8531,146.368,146.368,48976.0
2023-12-14 13:00:00,147.81,147.93,147.61,147.74,65418.0,146.3383,146.4571,146.1403,146.269,65418.0
2023-12-14 13:30:00,147.72,147.72,147.23,147.51,78677.0,146.2492,146.2492,145.7641,146.0413,78677.0
2023-12-14 14:00:00,147.5,147.93,147.44,147.89,72367.0,146.0314,146.4571,145.972,146.4175,72367.0
2023-12-14 14:30:00,147.89,148.0,147.77,147.98,79838.0,146.4175,146.5264,146.2987,146.5066,79838.0
2023-12-14 15:00:00,147.99,148.17,147.75,147.75,103423.0,146.5165,146.6947,146.2789,146.2789,103423.0
2023-12-14 15:30:00,147.69,147.76,147.15,147.32,431384.0,146.2195,146.2888,145.6849,145.8532,431384.0
2023-12-15 09:30:00,146.48,147.7,145.99,146.19,97186.0,145.0216,146.2294,144.5364,144.7344,97186.0
2023-12-15 10:00:00,146.14,146.24,145.44,145.44,51309.0,144.6849,144.7839,143.9919,143.9919,51309.0
2023-12-15 10:30:00,145.42,145.65,145.1,145.31,51098.0,143.9721,144.1998,143.6553,143.8632,51098.0
2023-12-15 11:00:00,145.33,145.43,144.82,144.97,139377.0,143.883,143.982,143.3781,143.5266,139377.0
2023-12-15 11:30:00,145.0,145.03,144.69,144.78,48119.0,143.5563,143.586,143.2494,143.3385,48119.0
2023-12-15 12:00:00,144.8,145.54,144.75,145.46,95933.0,143.3583,144.0909,143.3088,144.0117,95933.0
2023-12-15 12:30:00,145.46,145.57,145.31,145.42,29625.0,144.0117,144.1206,143.8632,143.9721,29625.0
2023-12-15 13:00:00,145.42,145.42,144.94,145.03,26780.0,143.9721,143.9721,143.4969,143.586,26780.0
2023-12-15 13:30:00,145.06,145.32,144.89,144.97,57430.0,143.6157,143.8731,143.4474,143.5266,57430.0
2023-12-15 14:00:00,144.97,145.21,144.82,144.99,47050.0,143.5266,143.7642,143.3781,143.5464,47050.0
2023-12-15 14:30:00,144.96,145.25,144.96,145.17,63669.0,143.5167,143.8038,143.5167,143.7246,63669.0
2023-12-15 15:00:00,145.21,145.23,144.86,145.13,48246.0,143.7642,143.784,143.4177,143.685,48246.0
2023-12-15 15:30:00,145.12,145.68,145.02,145.44,135157.0,143.6751,144.2295,143.5761,143.9919,135157.0
2023-12-18 09:30:00,146.09,147.01,145.72,146.75,30162.0,144.6354,145.5463,144.2691,145.2889,30162.0
2023-12-18 10:00:00,146.77,147.06,146.6,146.97,31156.0,145.3087,145.5958,145.1404,145.5067,31156.0
2023-12-18 10:30:00,146.93,147.3,146.73,147.25,16314.0,145.4671,145.8334,145.2691,145.7839,16314.0
2023-12-18 11:00:00,147.31,147.52,147.19,147.52,16421.0,145.8433,146.0512,145.7245,146.0512,16421.0
2023-12-18 11:30:00,147.54,147.6,147.3,147.6,17564.0,146.071,146.1304,145.8334,146.1304,17564.0
2023-12-18 12:00:00,147.6,147.91,147.52,147.85,19723.0,146.1304,146.4373,146.0512,146.3779,19723.0
2023-12-18 12:30:00,147.85,147.85,147.53,147.68,24445.0,146.3779,146.3779,146.0611,146.2096,24445.0
2023-12-18 13:00:00,147.69,147.75,147.39,147.49,37202.0,146.2195,146.2789,145.9225,146.0215,37202.0
2023-12-18 13:30:00,147.49,147.63,147.42,147.56,22651.0,146.0215,146.1601,145.9522,146.0908,22651.0
2023-12-18 14:00:00,147.56,147.86,147.53,147.75,27106.0,146.0908,146.3878,146.0611,146.2789,27106.0
2023-12-18 14:30:00,147.77,147.86,147.57,147.77,32637.0,146.2987,146.3878,146.1007,146.2987,32637.0
2023-12-18 15:00:00,147.75,147.96,147.71,147.93,38107.0,146.2789,146.4868,146.2393,146.4571,38107.0
2023-12-18 15:30:00,147.91,148.17,147.33,147.47,191344.0,146.4373,146.6947,145.8631,146.0017,191344.0
2023-12-19 09:30:00,148.41,148.41,147.0,147.63,38058.0,146.9323,146.9323,145.5364,146.1601,38058.0
2023-12-19 10:00:00,147.7,147.85,147.22,147.22,32743.0,146.2294,146.3779,145.7542,145.7542,32743.0
2023-12-19 10:30:00,147.25,147.64,147.16,147.44,27698.0,145.7839,146.17,145.6948,145.972,27698.0
2023-12-19 11:00:00,147.62,147.77,147.47,147.66,21924.0,146.1502,146.2987,146.0017,146.1898,21924.0
2023-12-19 11:30:00,147.57,147.57,147.11,147.13,13388.0,146.1007,146.1007,145.6453,145.6651,13388.0
2023-12-19 12:00:00,147.15,147.43,147.13,147.25,13676.0,145.6849,145.9621,145.6651,145.7839,13676.0
2023-12-19 12:30:00,147.23,147.43,147.22,147.41,13640.0,145.7641,145.9621,145.7542,145.9423,13640.0
2023-12-19 13:00:00,147.38,147.4,147.15,147.18,28849.0,145.9126,145.9324,145.6849,145.7146,28849.0
2023-12-19 13:30:00,147.15,147.34,146.93,147.3,50325.0,145.6849,145.873,145.4671,145.8334,50325.0
2023-12-19 14:00:00,147.28,147.28,146.95,147.08,18489.0,145.8136,145.8136,145.4869,145.6156,18489.0
2023-12-19 14:30:00,147.11,147.34,147.03,147.07,29265.0,145.6453,145.873,145.5661,145.6057,29265.0
2023-12-19 15:00:00,147.08,147.09,146.83,146.93,36167.0,145.6156,145.6255,145.3681,145.4671,36167.0
2023-12-19 15:30:00,146.96,147.38,146.87,147.36,147150.0,145.4968,145.9126,145.4077,145.8928,147150.0
2023-12-20 09:30:00,147.23,147.66,146.75,147.12,66638.0,145.7641,146.1898,145.2889,145.6552,66638.0
2023-12-20 10:00:00,147.15,147.61,147.07,147.54,134177.0,145.6849,146.1403,145.6057,146.071,134177.0
2023-12-20 10:30:00,147.53,147.68,147.22,147.56,30976.0,146.0611,146.2096,145.7542,146.0908,30976.0
2023-12-20 11:00:00,147.57,147.97,147.28,147.95,23484.0,146.1007,146.4967,145.8136,146.4769,23484.0
2023-12-20 11:30:00,147.95,147.95,147.52,147.61,25960.0,146.4769,146.4769,146.0512,146.1403,25960.0
2023-12-20 12:00:00,147.64,147.72,147.42,147.47,26836.0,146.17,146.2492,145.9522,146.0017,26836.0
2023-12-20 12:30:00,147.47,147.73,147.42,147.65,32829.0,146.0017,146.2591,145.9522,146.1799,32829.0
2023-12-20 13:00:00,147.64,147.71,147.42,147.52,38202.0,146.17,146.2393,145.9522,146.0512,38202.0
2023-12-20 13:30:00,147.52,147.58,147.4,147.5,30645.0,146.0512,146.1106,145.9324,146.0314,30645.0
2023-12-20 14:00:00,147.48,147.5,147.34,147.49,23068.0,146.0116,146.0314,145.873,146.0215,23068.0
2023-12-20 14:30:00,147.49,147.61,146.72,146.77,25141.0,146.0215,146.1403,145.2592,145.3087,25141.0
2023-12-20 15:00:00,146.73,147.05,146.47,146.78,39679.0,145.2691,145.5859,145.0117,145.3186,39679.0
2023-12-20 15:30:00,146.81,146.94,146.21,146.42,108656.0,145.3483,145.477,144.7542,144.9621,108656.0
2023-12-21 09:30:00,146.36,148.18,146.26,148.16,37603.0,144.9027,146.7046,144.8037,146.6848,37603.0
2023-12-21 10:00:00,148.14,148.31,147.43,147.49,17384.0,146.665,146.8333,145.9621,146.0215,17384.0
2023-12-21 10:30:00,147.48,147.84,147.45,147.45,18461.0,146.0116,146.368,145.9819,145.9819,18461.0
2023-12-21 11:00:00,147.44,147.56,147.1,147.21,42417.0,145.972,146.0908,145.6354,145.7443,42417.0
2023-12-21 11:30:00,147.23,147.27,146.97,146.97,14450.0,145.7641,145.8037,145.5067,145.5067,14450.0
2023-12-21 12:00:00,146.93,146.97,146.74,146.79,10224.0,145.4671,145.5067,145.279,145.3285,10224.0
2023-12-21 12:30:00,146.81,147.01,146.65,146.73,8307.0,145.3483,145.5463,145.1899,145.2691,8307.0
2023-12-21 13:00:00,146.77,146.97,146.58,146.85,19338.0,145.3087,145.5067,145.1206,145.3879,19338.0
2023-12-21 13:30:00,146.91,146.99,146.66,146.93,24507.0,145.4473,145.5265,145.1998,145.4671,24507.0
2023-12-21 14:00:00,146.9,147.07,146.84,146.97,16603.0,145.4374,145.6057,145.378,145.5067,16603.0
2023-12-21 14:30:00,146.97,147.0,146.77,146.96,25716.0,145.5067,145.5364,145.3087,145.4968,25716.0
2023-12-21 15:00:00,146.97,147.21,146.75,147.21,22876.0,145.5067,145.7443,145.2889,145.7443,22876.0
2023-12-21 15:30:00,147.23,147.49,147.13,147.31,86499.0,145.7641,146.0215,145.6651,145.8433,86499.0
2023-12-22 09:30:00,147.72,148.21,147.57,147.58,25294.0,146.2492,146.7343,146.1007,146.1106,25294.0
2023-12-22 10:00:00,147.57,147.99,147.45,147.86,31401.0,146.1007,146.5165,145.9819,146.3878,31401.0
2023-12-22 10:30:00,147.91,148.16,147.72,147.89,30039.0,146.4373,146.6848,146.2492,146.4175,30039.0
2023-12-22 11:00:00,147.73,147.91,147.56,147.56,27504.0,146.2591,146.4373,146.0908,146.0908,27504.0
2023-12-22 11:30:00,147.61,147.74,147.37,147.52,7297.0,146.1403,146.269,145.9027,146.0512,7297.0
2023-12-22 12:00:00,147.54,147.65,147.4,147.59,17208.0,146.071,146.1799,145.9324,146.1205,17208.0
2023-12-22 12:30:00,147.61,147.7,147.52,147.66,13225.0,146.1403,146.2294,146.0512,146.1898,13225.0
2023-12-22 13:00:00,147.66,147.82,147.66,147.77,14321.0,146.1898,146.3482,146.1898,146.2987,14321.0
2023-12-22 13:30:00,147.79,147.86,147.6,147.77,8124.0,146.3185,146.3878,146.1304,146.2987,8124.0
2023-12-22 14:00:00,147.76,147.76,147.44,147.53,29562.0,146.2888,146.2888,145.972,146.0611,29562.0
2023-12-22 14:30:00,147.52,148.03,147.4,147.83,30991.0,146.0512,146.5561,145.9324,146.3581,30991.0
2023-12-22 15:00:00,147.83,147.86,147.54,147.73,38526.0,146.3581,146.3878,146.071,146.2591,38526.0
2023-12-22 15:30:00,147.75,147.79,147.29,147.38,194066.0,146.2789,146.3185,145.8235,145.9126,194066.0
2023-12-26 09:30:00,147.36,147.59,146.85,147.03,15055.0,145.8928,146.1205,145.3879,145.5661,15055.0
2023-12-26 10:00:00,147.16,147.58,147.09,147.21,34554.0,145.6948,146.1106,145.6255,145.7443,34554.0
2023-12-26 10:30:00,147.21,147.49,147.21,147.43,19457.0,145.7443,146.0215,145.7443,145.9621,19457.0
2023-12-26 11:00:00,147.42,147.74,147.34,147.47,23793.0,145.9522,146.269,145.873,146.0017,23793.0
2023-12-26 11:30:00,147.4,147.73,147.4,147.62,8871.0,145.9324,146.2591,145.9324,146.1502,8871.0
2023-12-26 12:00:00,147.56,148.06,147.56,147.95,30641.0,146.0908,146.5858,146.0908,146.4769,30641.0
2023-12-26 12:30:00,147.93,148.08,147.81,148.03,30448.0,146.4571,146.6056,146.3383,146.5561,30448.0
2023-12-26 13:00:00,148.14,148.2,147.98,148.1,22525.0,146.665,146.7244,146.5066,146.6254,22525.0
2023-12-26 13:30:00,148.15,148.38,148.1,148.25,22701.0,146.6749,146.9026,146.6254,146.7739,22701.0
2023-12-26 14:00:00,148.22,148.53,148.08,148.47,22622.0,146.7442,147.0511,146.6056,146.9917,22622.0
2023-12-26 14:30:00,148.49,148.69,148.4,148.5,26979.0,147.0115,147.2095,146.9224,147.0214,26979.0
2023-12-26 15:00:00,148.49,148.6,148.19,148.46,71703.0,147.0115,147.1204,146.7145,146.9818,71703.0
2023-12-26 15:30:00,148.49,148.63,148.13,148.19,125869.0,147.0115,147.1501,146.6551,146.7145,125869.0
2023-12-27 09:30:00,147.52,148.24,147.52,147.87,48035.0,146.0512,146.764,146.0512,146.3977,48035.0
2023-12-27 10:00:00,147.92,148.33,147.91,148.21,19418.0,146.4472,146.8531,146.4373,146.7343,19418.0
2023-12-27 10:30:00,148.17,148.28,147.76,147.8,20626.0,146.6947,146.8036,146.2888,146.3284,20626.0
2023-12-27 11:00:00,147.84,148.31,147.84,148.01,30280.0,146.368,146.8333,146.368,146.5363,30280.0
2023-12-27 11:30:00,148.02,148.36,147.91,148.26,18035.0,146.5462,146.8828,146.4373,146.7838,18035.0
2023-12-27 12:00:00,148.2,148.2,147.79,147.82,27917.0,146.7244,146.7244,146.3185,146.3482,27917.0
2023-12-27 12:30:00,147.75,148.0,147.66,147.99,16163.0,146.2789,146.5264,146.1898,146.5165,16163.0
2023-12-27 13:00:00,148.01,148.14,147.87,147.89,34769.0,146.5363,146.665,146.3977,146.4175,34769.0
2023-12-27 13:30:00,147.88,148.17,147.83,148.08,17524.0,146.4076,146.6947,146.3581,146.6056,17524.0
2023-12-27 14:00:00,148.07,148.35,147.8,148.23,23936.0,146.5957,146.8729,146.3284,146.7541,23936.0
2023-12-27 14:30:00,148.24,148.27,148.02,148.19,34423.0,146.764,146.7937,146.5462,146.7145,34423.0
2023-12-27 15:00:00,148.16,148.29,148.11,148.2,27640.0,146.6848,146.8135,146.6353,146.7244,27640.0
2023-12-27 15:30:00,148.19,148.38,147.98,147.98,149376.0,146.7145,146.9026,146.5066,146.5066,149376.0
2023-12-28 09:30:00,148.44,148.44,147.72,148.22,40643.0,146.962,146.962,146.2492,146.7442,40643.0
2023-12-28 10:00:00,148.28,148.41,148.12,148.31,20580.0,146.8036,146.9323,146.6452,146.8333,20580.0
2023-12-28 10:30:00,148.35,148.47,148.15,148.23,24669.0,146.8729,146.9917,146.6749,146.7541,24669.0
2023-12-28 11:00:00,148.24,148.36,148.02,148.33,18002.0,146.764,146.8828,146.5462,146.8531,18002.0
2023-12-28 11:30:00,148.38,148.44,148.08,148.36,7800.0,146.9026,146.962,146.6056,146.8828,7800.0
2023-12-28 12:00:00,148.36,148.64,148.32,148.54,14452.0,146.8828,147.16,146.8432,147.061,14452.0
2023-12-28 12:30:00,148.54,148.69,148.38,148.58,14034.0,147.061,147.2095,146.9026,147.1006,14034.0
2023-12-28 13:00:00,148.6,148.65,148.4,148.43,17623.0,147.1204,147.1699,146.9224,146.9521,17623.0
2023-12-28 13:30:00,148.46,148.63,148.39,148.59,11060.0,146.9818,147.1501,146.9125,147.1105,11060.0
2023-12-28 14:00:00,148.61,148.67,148.41,148.51,10787.0,147.1303,147.1897,146.9323,147.0313,10787.0
2023-12-28 14:30:00,148.49,148.65,148.43,148.6,16564.0,147.0115,147.1699,146.9521,147.1204,16564.0
2023-12-28 15:00:00,148.62,148.87,148.58,148.65,18023.0,147.1402,147.3878,147.1006,147.1699,18023.0
2023-12-28 15:30:00,148.66,148.97,148.65,148.83,87456.0,147.1798,147.4868,147.1699,147.3482,87456.0
2023-12-29 09:30:00,148.72,149.05,148.5,149.01,14191.0,147.2392,147.566,147.0214,147.5264,14191.0
2023-12-29 10:00:00,149.06,149.38,149.05,149.27,9179.0,147.5759,147.8927,147.566,147.7838,9179.0
2023-12-29 10:30:00,149.24,149.44,149.24,149.28,12268.0,147.7541,147.9521,147.7541,147.7937,12268.0
2023-12-29 11:00:00,149.35,149.48,149.01,149.01,11925.0,147.863,147.9917,147.5264,147.5264,11925.0
2023-12-29 11:30:00,149.18,149.29,148.95,148.96,9661.0,147.6947,147.8036,147.467,147.4769,9661.0
2023-12-29 12:00:00,148.98,149.06,148.74,148.81,11297.0,147.4967,147.5759,147.259,147.3284,11297.0
2023-12-29 12:30:00,148.93,149.25,148.89,149.24,16763.0,147.4472,147.764,147.4076,147.7541,16763.0
2023-12-29 13:00:00,149.22,149.23,149.02,149.06,7666.0,147.7343,147.7442,147.5363,147.5759,7666.0
2023-12-29 13:30:00,149.07,149.22,149.01,149.02,9509.0,147.5858,147.7343,147.5264,147.5363,9509.0
2023-12-29 14:00:00,149.04,149.24,149.0,149.1,7693.0,147.5561,147.7541,147.5165,147.6155,7693.0
2023-12-29 14:30:00,149.14,149.26,149.06,149.09,9810.0,147.6551,147.7739,147.5759,147.6056,9810.0
2023-12-29 15:00:00,149.13,149.34,149.08,149.28,9400.0,147.6452,147.8531,147.5957,147.7937,9400.0
2023-12-29 15:30:00,149.25,149.4,148.98,149.29,73629.0,147.764,147.9125,147.4967,147.8036,73629.0
2024-01-02 09:30:00,147.82,149.46,147.53,149.38,22377.0,146.3482,147.9719,146.0611,147.8927,22377.0
2024-01-02 10:00:00,149.36,149.44,148.89,149.14,29397.0,147.8729,147.9521,147.4076,147.6551,29397.0
2024-01-02 10:30:00,149.12,149.12,148.76,148.88,9133.0,147.6353,147.6353,147.2788,147.3977,9133.0
2024-01-02 11:00:00,148.81,148.86,148.43,148.55,15396.0,147.3284,147.3779,146.9521,147.0709,15396.0
2024-01-02 11:30:00,148.63,149.09,148.52,148.83,21783.0,147.1501,147.6056,147.0412,147.3482,21783.0
2024-01-02 12:00:00,148.8,148.85,148.43,148.45,7763.0,147.3185,147.368,146.9521,146.9719,7763.0
2024-01-02 12:30:00,148.49,148.62,148.23,148.36,17768.0,147.0115,147.1402,146.7541,146.8828,17768.0
2024-01-02 13:00:00,148.36,148.65,148.3,148.56,13149.0,146.8828,147.1699,146.8234,147.0808,13149.0
2024-01-02 13:30:00,148.41,148.62,148.39,148.52,6718.0,146.9323,147.1402,146.9125,147.0412,6718.0
2024-01-02 14:00:00,148.52,148.71,148.39,148.63,9185.0,147.0412,147.2293,146.9125,147.1501,9185.0
2024-01-02 14:30:00,148.67,148.8,148.38,148.39,9249.0,147.1897,147.3185,146.9026,146.9125,9249.0
2024-01-02 15:00:00,148.43,148.67,148.34,148.57,15519.0,146.9521,147.1897,146.863,147.0907,15519.0
2024-01-02 15:30:00,148.53,148.77,148.39,148.62,54790.0,147.0511,147.2887,146.9125,147.1402,54790.0
2024-01-03 09:30:00,148.54,149.08,148.22,148.68,28498.0,147.061,147.5957,146.7442,147.1996,28498.0
2024-01-03 10:00:00,148.71,149.05,148.62,148.77,41597.0,147.2293,147.566,147.1402,147.2887,41597.0
2024-01-03 10:30:00,148.6,148.61,148.14,148.17,23777.0,147.1204,147.1303,146.665,146.6947,23777.0
2024-01-03 11:00:00,148.2,148.46,148.06,148.32,21497.0,146.7244,146.9818,146.5858,146.8432,21497.0
2024-01-03 11:30:00,148.33,148.56,148.08,148.4,19420.0,146.8531,147.0808,146.6056,146.9224,19420.0
2024-01-03 12:00:00,148.45,148.49,148.25,148.45,14782.0,146.9719,147.0115,146.7739,146.9719,14782.0
2024-01-03 12:30:00,148.45,148.52,148.32,148.46,21216.0,146.9719,147.0412,146.8432,146.9818,21216.0
2024-01-03 13:00:00,148.54,148.66,148.24,148.33,28767.0,147.061,147.1798,146.764,146.8531,28767.0
2024-01-03 13:30:00,148.35,148.41,148.0,148.0,21898.0,146.8729,146.9323,146.5264,146.5264,21898.0
2024-01-03 14:00:00,148.0,148.28,147.82,148.21,18291.0,146.5264,146.8036,146.3482,146.7343,18291.0
2024-01-03 14:30:00,148.2,148.23,147.95,148.0,27345.0,146.7244,146.7541,146.4769,146.5264,27345.0
2024-01-03 15:00:00,147.98,147.99,147.73,147.8,26852.0,146.5066,146.5165,146.2591,146.3284,26852.0
2024-01-03 15:30:00,147.79,147.92,147.45,147.46,106280.0,146.3185,146.4472,145.9819,145.9918,106280.0
2024-01-04 09:30:00,147.89,148.47,147.75,148.28,16244.0,146.4175,146.9917,146.2789,146.8036,16244.0
2024-01-04 10:00:00,148.25,148.29,147.78,147.87,12875.0,146.7739,146.8135,146.3086,146.3977,12875.0
2024-01-04 10:30:00,147.87,148.1,147.7,148.1,16192.0,146.3977,146.6254,146.2294,146.6254,16192.0
2024-01-04 11:00:00,148.07,148.43,148.03,148.22,19856.0,146.5957,146.9521,146.5561,146.7442,19856.0
2024-01-04 11:30:00,148.14,148.27,148.05,148.25,5897.0,146.665,146.7937,146.5759,146.7739,5897.0
2024-01-04 12:00:00,148.17,148.18,147.85,147.88,27389.0,146.6947,146.7046,146.3779,146.4076,27389.0
2024-01-04 12:30:00,147.88,148.07,147.84,148.0,10638.0,146.4076,146.5957,146.368,146.5264,10638.0
2024-01-04 13:00:00,148.01,148.19,147.99,148.03,25992.0,146.5363,146.7145,146.5165,146.5561,25992.0
2024-01-04 13:30:00,148.02,148.08,147.93,147.93,6302.0,146.5462,146.6056,146.4571,146.4571,6302.0
2024-01-04 14:00:00,147.93,147.94,147.71,147.79,8894.0,146.4571,146.467,146.2393,146.3185,8894.0
2024-01-04 14:30:00,147.72,147.75,147.37,147.62,12132.0,146.2492,146.2789,145.9027,146.1502,12132.0
2024-01-04 15:00:00,147.63,147.77,147.41,147.43,11318.0,146.1601,146.2987,145.9423,145.9621,11318.0
2024-01-04 15:30:00,147.42,147.73,147.27,147.51,43027.0,145.9522,146.2591,145.8037,146.0413,43027.0
2024-01-05 09:30:00,146.94,147.35,146.64,147.25,24330.0,145.477,145.8829,145.18,145.7839,24330.0
2024-01-05 10:00:00,147.27,147.88,146.93,147.02,13588.0,145.8037,146.4076,145.4671,145.5562,13588.0
2024-01-05 10:30:00,147.02,147.03,146.57,146.59,22038.0,145.5562,145.5661,145.1107,145.1305,22038.0
2024-01-05 11:00:00,146.6,146.7,146.07,146.17,29939.0,145.1404,145.2394,144.6156,144.7146,29939.0
2024-01-05 11:30:00,146.26,146.46,146.17,146.18,14627.0,144.8037,145.0017,144.7146,144.7245,14627.0
2024-01-05 12:00:00,146.19,146.35,145.85,145.97,14682.0,144.7344,144.8928,144.3978,144.5166,14682.0
2024-01-05 12:30:00,145.96,146.0,145.81,145.95,12137.0,144.5067,144.5463,144.3582,144.4968,12137.0
2024-01-05 13:00:00,145.95,145.96,145.64,145.94,9842.0,144.4968,144.5067,144.1899,144.4869,9842.0
2024-01-05 13:30:00,145.96,146.26,145.96,146.22,25524.0,144.5067,144.8037,144.5067,144.7641,25524.0
2024-01-05 14:00:00,146.2,146.34,146.03,146.17,19839.0,144.7443,144.8829,144.576,144.7146,19839.0
2024-01-05 14:30:00,146.14,146.35,145.97,145.99,16471.0,144.6849,144.8928,144.5166,144.5364,16471.0
2024-01-05 15:00:00,145.99,146.26,145.96,146.07,19451.0,144.5364,144.8037,144.5067,144.6156,19451.0
2024-01-05 15:30:00,146.04,146.49,145.94,146.48,86645.0,144.5859,145.0315,144.4869,145.0216,86645.0
2024-01-08 09:30:00,146.47,146.72,145.83,146.25,66622.0,145.0117,145.2592,144.378,144.7938,66622.0
2024-01-08 10:00:00,146.28,146.42,145.94,146.07,9306.0,144.8235,144.9621,144.4869,144.6156,9306.0
2024-01-08 10:30:00,146.14,146.22,145.93,146.01,13516.0,144.6849,144.7641,144.477,144.5562,13516.0
2024-01-08 11:00:00,145.98,146.03,145.79,145.89,17249.0,144.5265,144.576,144.3384,144.4374,17249.0
2024-01-08 11:30:00,145.88,146.0,145.61,146.0,10512.0,144.4275,144.5463,144.1602,144.5463,10512.0
2024-01-08 12:00:00,146.0,146.03,145.67,145.7,28601.0,144.5463,144.576,144.2196,144.2493,28601.0
2024-01-08 12:30:00,145.58,145.81,145.54,145.74,12621.0,144.1305,144.3582,144.0909,144.2889,12621.0
2024-01-08 13:00:00,145.7,146.0,145.7,145.93,29028.0,144.2493,144.5463,144.2493,144.477,29028.0
2024-01-08 13:30:00,145.93,146.0,145.81,145.93,37797.0,144.477,144.5463,144.3582,144.477,37797.0
2024-01-08 14:00:00,145.94,146.18,145.82,146.12,44788.0,144.4869,144.7245,144.3681,144.6651,44788.0
2024-01-08 14:30:00,146.14,146.23,146.01,146.14,34000.0,144.6849,144.774,144.5562,144.6849,34000.0
2024-01-08 15:00:00,146.12,146.68,146.08,146.68,47062.0,144.6651,145.2196,144.6255,145.2196,47062.0
2024-01-08 15:30:00,146.65,147.11,146.6,146.98,111572.0,145.1899,145.6453,145.1404,145.5166,111572.0
2024-01-09 09:30:00,146.97,146.97,146.43,146.66,17102.0,145.5067,145.5067,144.972,145.1998,17102.0
2024-01-09 10:00:00,146.7,147.59,146.46,147.34,19074.0,145.2394,146.1205,145.0017,145.873,19074.0
2024-01-09 10:30:00,147.46,147.55,147.07,147.34,29686.0,145.9918,146.0809,145.6057,145.873,29686.0
2024-01-09 11:00:00,147.3,147.31,147.0,147.22,48667.0,145.8334,145.8433,145.5364,145.7542,48667.0
2024-01-09 11:30:00,147.23,147.72,147.23,147.32,32042.0,145.7641,146.2492,145.7641,145.8532,32042.0
2024-01-09 12:00:00,147.31,147.45,147.26,147.43,16408.0,145.8433,145.9819,145.7938,145.9621,16408.0
2024-01-09 12:30:00,147.4,147.52,147.3,147.32,20552.0,145.9324,146.0512,145.8334,145.8532,20552.0
2024-01-09 13:00:00,147.3,147.36,146.98,146.99,23702.0,145.8334,145.8928,145.5166,145.5265,23702.0
2024-01-09 13:30:00,146.99,147.21,146.85,147.14,16337.0,145.5265,145.7443,145.3879,145.675,16337.0
2024-01-09 14:00:00,147.23,147.3,147.08,147.08,11846.0,145.7641,145.8334,145.6156,145.6156,11846.0
2024-01-09 14:30:00,147.11,147.16,146.92,147.1,33720.0,145.6453,145.6948,145.4572,145.6354,33720.0
2024-01-09 15:00:00,147.1,147.28,147.02,147.05,31826.0,145.6354,145.8136,145.5562,145.5859,31826.0
2024-01-09 15:30:00,147.07,147.31,147.03,147.31,86228.0,145.6057,145.8433,145.5661,145.8433,86228.0
2024-01-10 09:30:00,147.0,148.03,147.0,147.94,10539.0,145.5364,146.5561,145.5364,146.467,10539.0
2024-01-10 10:00:00,147.78,148.04,147.77,148.0,28052.0,146.3086,146.566,146.2987,146.5264,28052.0
2024-01-10 10:30:00,147.97,148.29,147.93,148.28,30460.0,146.4967,146.8135,146.4571,146.8036,30460.0
2024-01-10 11:00:00,148.26,148.47,147.94,147.99,21456.0,146.7838,146.9917,146.467,146.5165,21456.0
2024-01-10 11:30:00,148.03,148.67,147.94,148.55,21173.0,146.5561,147.1897,146.467,147.0709,21173.0
2024-01-10 12:00:00,148.55,148.72,148.4,148.65,23938.0,147.0709,147.2392,146.9224,147.1699,23938.0
2024-01-10 12:30:00,148.6,148.71,148.53,148.7,12243.0,147.1204,147.2293,147.0511,147.2194,12243.0
2024-01-10 13:00:00,148.64,148.86,148.51,148.75,14807.0,147.16,147.3779,147.0313,147.2689,14807.0
2024-01-10 13:30:00,148.73,148.74,148.39,148.49,20727.0,147.2491,147.259,146.9125,147.0115,20727.0
2024-01-10 14:00:00,148.41,148.58,148.31,148.49,16092.0,146.9323,147.1006,146.8333,147.0115,16092.0
2024-01-10 14:30:00,148.49,148.54,148.23,148.35,27690.0,147.0115,147.061,146.7541,146.8729,27690.0
2024-01-10 15:00:00,148.38,148.57,148.29,148.48,21835.0,146.9026,147.0907,146.8135,147.0016,21835.0
2024-01-10 15:30:00,148.48,148.9,148.44,148.64,99455.0,147.0016,147.4175,146.962,147.16,99455.0
2024-01-11 09:30:00,149.06,149.31,147.68,147.96,18705.0,147.5759,147.8234,146.2096,146.4868,18705.0
2024-01-11 10:00:00,147.96,148.1,147.07,147.23,18474.0,146.4868,146.6254,145.6057,145.7641,18474.0
2024-01-11 10:30:00,147.25,147.33,146.67,146.87,17732.0,145.7839,145.8631,145.2097,145.4077,17732.0
2024-01-11 11:00:00,146.84,147.13,146.61,146.79,13753.0,145.378,145.6651,145.1503,145.3285,13753.0
2024-01-11 11:30:00,146.76,147.16,146.63,146.99,14339.0,145.2988,145.6948,145.1701,145.5265,14339.0
2024-01-11 12:00:00,147.02,147.31,146.99,147.28,6709.0,145.5562,145.8433,145.5265,145.8136,6709.0
2024-01-11 12:30:00,147.25,147.54,147.12,147.45,4345.0,145.7839,146.071,145.6552,145.9819,4345.0
2024-01-11 13:00:00,147.44,147.79,147.43,147.65,7753.0,145.972,146.3185,145.9621,146.1799,7753.0
2024-01-11 13:30:00,147.67,147.85,147.57,147.85,9727.0,146.1997,146.3779,146.1007,146.3779,9727.0
2024-01-11 14:00:00,147.91,148.11,147.77,148.1,14221.0,146.4373,146.6353,146.2987,146.6254,14221.0
2024-01-11 14:30:00,148.15,148.37,148.09,148.33,16210.0,146.6749,146.8927,146.6155,146.8531,16210.0
2024-01-11 15:00:00,148.34,148.35,147.94,148.2,21430.0,146.863,146.8729,146.467,146.7244,21430.0
2024-01-11 15:30:00,148.22,148.55,148.05,148.05,134669.0,146.7442,147.0709,146.5759,146.5759,134669.0
2024-01-12 09:30:00,149.0,149.1,147.87,148.39,25561.0,147.5165,147.6155,146.3977,146.9125,25561.0
2024-01-12 10:00:00,148.35,148.45,147.68,147.89,16455.0,146.8729,146.9719,146.2096,146.4175,16455.0
2024-01-12 10:30:00,147.9,147.93,147.25,147.35,13484.0,146.4274,146.4571,145.7839,145.8829,13484.0
2024-01-12 11:00:00,147.38,147.99,147.38,147.79,11280.0,145.9126,146.5165,145.9126,146.3185,11280.0
2024-01-12 11:30:00,147.84,148.07,147.62,148.01,9164.0,146.368,146.5957,146.1502,146.5363,9164.0
2024-01-12 12:00:00,148.03,148.38,147.93,147.98,17562.0,146.5561,146.9026,146.4571,146.5066,17562.0
2024-01-12 12:30:00,147.98,148.2,147.98,148.13,14208.0,146.5066,146.7244,146.5066,146.6551,14208.0
2024-01-12 13:00:00,148.14,148.28,148.1,148.22,8354.0,146.665,146.8036,146.6254,146.7442,8354.0
2024-01-12 13:30:00,148.24,148.58,148.24,148.54,10317.0,146.764,147.1006,146.764,147.061,10317.0
2024-01-12 14:00:00,148.56,148.79,148.52,148.56,12534.0,147.0808,147.3086,147.0412,147.0808,12534.0
2024-01-12 14:30:00,148.53,148.63,148.41,148.59,12649.0,147.0511,147.1501,146.9323,147.1105,12649.0
2024-01-12 15:00:00,148.57,148.76,148.54,148.68,22725.0,147.0907,147.2788,147.061,147.1996,22725.0
2024-01-12 15:30:00,148.67,148.98,148.63,148.94,100720.0,147.1897,147.4967,147.1501,147.4571,100720.0
2024-01-16 09:30:00,147.98,148.12,146.31,147.03,49324.0,146.5066,146.6452,144.8532,145.5661,49324.0
2024-01-16 10:00:00,147.03,147.28,146.94,147.18,20129.0,145.5661,145.8136,145.477,145.7146,20129.0
2024-01-16 10:30:00,147.29,147.4,147.01,147.05,16076.0,145.8235,145.9324,145.5463,145.5859,16076.0
2024-01-16 11:00:00,147.07,147.09,146.55,146.74,21933.0,145.6057,145.6255,145.0909,145.279,21933.0
2024-01-16 11:30:00,146.76,146.95,146.63,146.67,18315.0,145.2988,145.4869,145.1701,145.2097,18315.0
2024-01-16 12:00:00,146.7,146.72,146.45,146.48,16094.0,145.2394,145.2592,144.9918,145.0216,16094.0
2024-01-16 12:30:00,146.5,146.76,146.44,146.52,15978.0,145.0414,145.2988,144.9819,145.0612,15978.0
2024-01-16 13:00:00,146.51,146.75,146.42,146.72,23675.0,145.0513,145.2889,144.9621,145.2592,23675.0
2024-01-16 13:30:00,146.76,146.87,146.44,146.44,16129.0,145.2988,145.4077,144.9819,144.9819,16129.0
2024-01-16 14:00:00,146.47,146.47,146.16,146.36,20513.0,145.0117,145.0117,144.7047,144.9027,20513.0
2024-01-16 14:30:00,146.28,146.88,146.27,146.78,32511.0,144.8235,145.4176,144.8136,145.3186,32511.0
2024-01-16 15:00:00,146.75,146.77,146.55,146.65,28242.0,145.2889,145.3087,145.0909,145.1899,28242.0
2024-01-16 15:30:00,146.65,146.94,146.46,146.83,107294.0,145.1899,145.477,145.0017,145.3681,107294.0
2024-01-17 09:30:00,146.3,147.39,146.0,147.16,53901.0,144.8433,145.9225,144.5463,145.6948,53901.0
2024-01-17 10:00:00,147.16,147.58,146.59,146.82,47521.0,145.6948,146.1106,145.1305,145.3582,47521.0
2024-01-17 10:30:00,146.83,147.08,146.74,146.9,38352.0,145.3681,145.6156,145.279,145.4374,38352.0
2024-01-17 11:00:00,146.9,147.06,146.69,146.69,33682.0,145.4374,145.5958,145.2295,145.2295,33682.0
2024-01-17 11:30:00,146.66,146.89,146.36,146.36,19821.0,145.1998,145.4275,144.9027,144.9027,19821.0
2024-01-17 12:00:00,146.33,146.45,145.93,145.93,12920.0,144.873,144.9918,144.477,144.477,12920.0
2024-01-17 12:30:00,145.96,146.05,145.81,145.93,22662.0,144.5067,144.5958,144.3582,144.477,22662.0
2024-01-17 13:00:00,145.92,145.97,145.35,145.58,19780.0,144.4671,144.5166,143.9028,144.1305,19780.0
2024-01-17 13:30:00,145.56,145.86,145.44,145.83,13688.0,144.1107,144.4077,143.9919,144.378,13688.0
2024-01-17 14:00:00,145.87,146.03,145.84,145.88,17716.0,144.4176,144.576,144.3879,144.4275,17716.0
2024-01-17 14:30:00,145.92,146.31,145.88,146.27,23124.0,144.4671,144.8532,144.4275,144.8136,23124.0
2024-01-17 15:00:00,146.3,146.5,146.23,146.49,26065.0,144.8433,145.0414,144.774,145.0315,26065.0
2024-01-17 15:30:00,146.48,146.78,146.36,146.73,134037.0,145.0216,145.3186,144.9027,145.2691,134037.0
2024-01-18 09:30:00,147.09,147.77,146.51,147.1,67840.0,145.6255,146.2987,145.0513,145.6354,67840.0
2024-01-18 10:00:00,147.22,147.84,147.22,147.74,27098.0,145.7542,146.368,145.7542,146.269,27098.0
2024-01-18 10:30:00,147.72,148.21,147.61,147.87,21112.0,146.2492,146.7343,146.1403,146.3977,21112.0
2024-01-18 11:00:00,147.84,148.25,147.68,148.23,30389.0,146.368,146.7739,146.2096,146.7541,30389.0
2024-01-18 11:30:00,148.2,148.42,148.1,148.17,25595.0,146.7244,146.9422,146.6254,146.6947,25595.0
2024-01-18 12:00:00,148.15,148.32,147.88,148.27,36885.0,146.6749,146.8432,146.4076,146.7937,36885.0
2024-01-18 12:30:00,148.27,148.42,148.14,148.3,13102.0,146.7937,146.9422,146.665,146.8234,13102.0
2024-01-18 13:00:00,148.26,148.41,147.99,148.38,16658.0,146.7838,146.9323,146.5165,146.9026,16658.0
2024-01-18 13:30:00,148.35,148.61,148.31,148.56,10052.0,146.8729,147.1303,146.8333,147.0808,10052.0
2024-01-18 14:00:00,148.54,149.15,148.54,149.11,23700.0,147.061,147.665,147.061,147.6254,23700.0
2024-01-18 14:30:00,149.13,149.25,148.96,149.16,20365.0,147.6452,147.764,147.4769,147.6749,20365.0
2024-01-18 15:00:00,149.18,149.34,149.14,149.31,22878.0,147.6947,147.8531,147.6551,147.8234,22878.0
2024-01-18 15:30:00,149.34,149.66,149.27,149.58,135907.0,147.8531,148.1699,147.7838,148.0907,135907.0
2024-01-19 09:30:00,149.56,150.21,149.37,150.18,87370.0,148.0709,148.7144,147.8828,148.6847,87370.0
2024-01-19 10:00:00,150.25,150.81,150.19,150.72,25133.0,148.754,149.3084,148.6946,149.2193,25133.0
2024-01-19 10:30:00,150.77,150.96,150.53,150.73,16570.0,149.2688,149.4569,149.0312,149.2292,16570.0
2024-01-19 11:00:00,150.78,150.85,150.53,150.67,57294.0,149.2787,149.348,149.0312,149.1698,57294.0
2024-01-19 11:30:00,150.67,150.75,150.52,150.72,16201.0,149.1698,149.249,149.0213,149.2193,16201.0
2024-01-19 12:00:00,150.7,150.8,150.48,150.76,18906.0,149.1995,149.2985,148.9817,149.2589,18906.0
2024-01-19 12:30:00,150.81,151.43,150.81,151.36,30697.0,149.3084,149.9223,149.3084,149.853,30697.0
2024-01-19 13:00:00,151.35,151.78,151.18,151.71,40267.0,149.8431,150.2688,149.6748,150.1995,40267.0
2024-01-19 13:30:00,151.73,152.02,151.67,152.02,37441.0,150.2193,150.5064,150.1599,150.5064,37441.0
2024-01-19 14:00:00,151.96,152.26,151.91,152.25,38051.0,150.447,150.744,150.3975,150.7341,38051.0
2024-01-19 14:30:00,152.26,152.46,152.06,152.45,61360.0,150.744,150.942,150.546,150.9321,61360.0
2024-01-19 15:00:00,152.46,152.62,152.37,152.62,43060.0,150.942,151.1004,150.8529,151.1004,43060.0
2024-01-19 15:30:00,152.62,152.66,152.09,152.16,201713.0,151.1004,151.14,150.5757,150.645,201713.0
2024-01-22 09:30:00,152.65,153.72,151.79,151.9,73850.0,151.1301,152.1895,150.2787,150.3876,73850.0
2024-01-22 10:00:00,151.9,151.95,151.37,151.84,21618.0,150.3876,150.4371,149.8629,150.3282,21618.0
2024-01-22 10:30:00,151.71,151.97,151.58,151.72,15857.0,150.1995,150.4569,150.0708,150.2094,15857.0
2024-01-22 11:00:00,151.69,151.89,151.61,151.84,42451.0,150.1797,150.3777,150.1005,150.3282,42451.0
2024-01-22 11:30:00,151.87,152.1,151.83,152.05,25999.0,150.3579,150.5856,150.3183,150.5361,25999.0
2024-01-22 12:00:00,152.08,152.09,151.86,152.0,19720.0,150.5658,150.5757,150.348,150.4866,19720.0
2024-01-22 12:30:00,152.02,152.21,151.83,152.12,22837.0,150.5064,150.6945,150.3183,150.6054,22837.0
2024-01-22 13:00:00,152.16,152.21,151.76,151.77,23352.0,150.645,150.6945,150.249,150.2589,23352.0
2024-01-22 13:30:00,151.83,152.1,151.83,152.09,18332.0,150.3183,150.5856,150.3183,150.5757,18332.0
2024-01-22 14:00:00,152.1,152.31,152.1,152.25,28858.0,150.5856,150.7935,150.5856,150.7341,28858.0
2024-01-22 14:30:00,152.25,152.55,152.23,152.48,24449.0,150.7341,151.0311,150.7143,150.9618,24449.0
2024-01-22 15:00:00,152.51,152.66,152.47,152.62,35691.0,150.9915,151.14,150.9519,151.1004,35691.0
2024-01-22 15:30:00,152.64,152.7,152.48,152.6,108736.0,151.1202,151.1796,150.9618,151.0806,108736.0
2024-01-23 09:30:00,152.6,153.14,152.11,152.63,243332.0,151.0806,151.6152,150.5955,151.1103,243332.0
2024-01-23 10:00:00,152.64,153.42,152.6,153.03,47739.0,151.1202,151.8925,151.0806,151.5063,47739.0
2024-01-23 10:30:00,153.0,153.11,152.76,152.82,290667.0,151.4766,151.5855,151.239,151.2984,290667.0
2024-01-23 11:00:00,152.84,153.1,152.69,152.87,658001.0,151.3182,151.5756,151.1697,151.3479,658001.0
2024-01-23 11:30:00,152.91,153.01,152.26,152.43,44625.0,151.3875,151.4865,150.744,150.9123,44625.0
2024-01-23 12:00:00,152.47,152.73,152.47,152.53,11652.0,150.9519,151.2093,150.9519,151.0113,11652.0
2024-01-23 12:30:00,152.56,152.81,152.56,152.72,125849.0,151.041,151.2885,151.041,151.1994,125849.0
2024-01-23 13:00:00,152.75,152.87,152.43,152.5,718898.0,151.2291,151.3479,150.9123,150.9816,718898.0
2024-01-23 13:30:00,152.5,152.87,152.46,152.75,68885.0,150.9816,151.3479,150.942,151.2291,68885.0
2024-01-23 14:00:00,152.75,152.84,152.69,152.72,25283.0,151.2291,151.3182,151.1697,151.1994,25283.0
2024-01-23 14:30:00,152.69,152.78,152.6,152.71,141315.0,151.1697,151.2588,151.0806,151.1895,141315.0
2024-01-23 15:00:00,152.72,153.2,152.71,153.2,47132.0,151.1994,151.6746,151.1895,151.6746,47132.0
2024-01-23 15:30:00,153.19,153.46,153.16,153.34,130291.0,151.6647,151.9321,151.635,151.8132,130291.0
2024-01-24 09:30:00,153.96,154.58,153.79,154.33,40858.0,152.4271,153.0409,152.2588,152.7934,40858.0
2024-01-24 10:00:00,154.36,154.36,153.99,154.17,33379.0,152.8231,152.8231,152.4568,152.635,33379.0
2024-01-24 10:30:00,154.15,154.57,154.13,154.2,37659.0,152.6152,153.031,152.5954,152.6647,37659.0
2024-01-24 11:00:00,154.24,154.41,154.2,154.27,37840.0,152.7043,152.8726,152.6647,152.734,37840.0
2024-01-24 11:30:00,154.27,154.45,154.13,154.45,46504.0,152.734,152.9122,152.5954,152.9122,46504.0
2024-01-24 12:00:00,154.39,154.42,154.21,154.31,34341.0,152.8528,152.8825,152.6746,152.7736,34341.0
2024-01-24 12:30:00,154.3,154.45,154.28,154.45,28668.0,152.7637,152.9122,152.7439,152.9122,28668.0
2024-01-24 13:00:00,154.45,154.45,153.69,153.93,46538.0,152.9122,152.9122,152.1598,152.3974,46538.0
2024-01-24 13:30:00,153.97,153.99,153.2,153.26,34789.0,152.437,152.4568,151.6746,151.734,34789.0
2024-01-24 14:00:00,153.25,153.26,152.4,152.68,52510.0,151.7241,151.734,150.8826,151.1598,52510.0
2024-01-24 14:30:00,152.69,152.74,152.06,152.16,84613.0,151.1697,151.2192,150.546,150.645,84613.0
2024-01-24 15:00:00,152.14,152.29,151.81,151.96,44678.0,150.6252,150.7737,150.2985,150.447,44678.0
2024-01-24 15:30:00,151.96,152.16,151.43,151.81,210733.0,150.447,150.645,149.9223,150.2985,210733.0
2024-01-25 09:30:00,151.8,152.32,151.32,152.05,38719.0,150.2886,150.8034,149.8134,150.5361,38719.0
2024-01-25 10:00:00,152.06,152.3,151.86,152.09,27589.0,150.546,150.7836,150.348,150.5757,27589.0
2024-01-25 10:30:00,152.05,152.17,151.78,152.06,34101.0,150.5361,150.6549,150.2688,150.546,34101.0
2024-01-25 11:00:00,152.11,152.3,152.08,152.3,39833.0,150.5955,150.7836,150.5658,150.7836,39833.0
2024-01-25 11:30:00,152.3,152.6,152.29,152.49,44526.0,150.7836,151.0806,150.7737,150.9717,44526.0
2024-01-25 12:00:00,152.5,152.5,152.25,152.33,18694.0,150.9816,150.9816,150.7341,150.8133,18694.0
2024-01-25 12:30:00,152.35,152.35,152.07,152.23,20376.0,150.8331,150.8331,150.5559,150.7143,20376.0
2024-01-25 13:00:00,152.21,152.43,152.21,152.3,29887.0,150.6945,150.9123,150.6945,150.7836,29887.0
2024-01-25 13:30:00,152.33,152.62,152.31,152.62,22245.0,150.8133,151.1004,150.7935,151.1004,22245.0
2024-01-25 14:00:00,152.57,153.08,152.51,153.05,68156.0,151.0509,151.5558,150.9915,151.5261,68156.0
2024-01-25 14:30:00,153.03,153.29,153.0,153.18,33334.0,151.5063,151.7637,151.4766,151.6548,33334.0
2024-01-25 15:00:00,153.18,153.53,153.17,153.46,62872.0,151.6548,152.0014,151.6449,151.9321,62872.0
2024-01-25 15:30:00,153.46,153.48,153.21,153.43,183413.0,151.9321,151.9519,151.6845,151.9024,183413.0
2024-01-26 09:30:00,153.78,154.62,152.86,153.37,42236.0,152.2489,153.0805,151.338,151.8429,42236.0
2024-01-26 10:00:00,153.29,153.68,153.14,153.48,28108.0,151.7637,152.1499,151.6152,151.9519,28108.0
2024-01-26 10:30:00,153.5,154.07,153.49,154.04,17630.0,151.9717,152.536,151.9618,152.5063,17630.0
2024-01-26 11:00:00,154.08,154.27,153.93,154.05,32574.0,152.5459,152.734,152.3974,152.5162,32574.0
2024-01-26 11:30:00,154.03,154.21,153.93,154.21,44179.0,152.4964,152.6746,152.3974,152.6746,44179.0
2024-01-26 12:00:00,154.25,154.4,154.18,154.27,28076.0,152.7142,152.8627,152.6449,152.734,28076.0
2024-01-26 12:30:00,154.2,154.37,154.06,154.37,29964.0,152.6647,152.833,152.5261,152.833,29964.0
2024-01-26 13:00:00,154.33,154.45,154.22,154.37,32011.0,152.7934,152.9122,152.6845,152.833,32011.0
2024-01-26 13:30:00,154.35,154.36,153.96,154.06,58983.0,152.8132,152.8231,152.4271,152.5261,58983.0
2024-01-26 14:00:00,154.07,154.31,154.0,154.27,80219.0,152.536,152.7736,152.4667,152.734,80219.0
2024-01-26 14:30:00,154.31,154.46,154.22,154.39,20644.0,152.7736,152.9221,152.6845,152.8528,20644.0
2024-01-26 15:00:00,154.39,154.63,154.39,154.55,40135.0,152.8528,153.0904,152.8528,153.0112,40135.0
2024-01-26 15:30:00,154.59,154.59,154.22,154.35,207575.0,153.0508,153.0508,152.6845,152.8132,207575.0
2024-01-29 09:30:00,154.56,154.8,154.32,154.72,42346.0,153.0211,153.2587,152.7835,153.1795,42346.0
2024-01-29 10:00:00,154.81,154.9,154.4,154.44,37765.0,153.2686,153.3577,152.8627,152.9023,37765.0
2024-01-29 10:30:00,154.48,154.66,154.45,154.56,26032.0,152.9419,153.1201,152.9122,153.0211,26032.0
2024-01-29 11:00:00,154.57,154.71,154.4,154.71,17921.0,153.031,153.1696,152.8627,153.1696,17921.0
2024-01-29 11:30:00,154.72,155.08,154.72,155.03,18200.0,153.1795,153.5359,153.1795,153.4864,18200.0
2024-01-29 12:00:00,155.03,155.32,155.0,155.28,23553.0,153.4864,153.7735,153.4567,153.7339,23553.0
2024-01-29 12:30:00,155.28,155.28,154.92,155.06,28927.0,153.7339,153.7339,153.3775,153.5161,28927.0
2024-01-29 13:00:00,155.04,155.1,154.94,155.07,30588.0,153.4963,153.5557,153.3973,153.526,30588.0
2024-01-29 13:30:00,155.06,155.12,154.9,154.94,29765.0,153.5161,153.5755,153.3577,153.3973,29765.0
2024-01-29 14:00:00,154.95,155.07,154.91,155.0,35719.0,153.4072,153.526,153.3676,153.4567,35719.0
2024-01-29 14:30:00,155.0,155.13,154.87,154.96,34036.0,153.4567,153.5854,153.328,153.4171,34036.0
2024-01-29 15:00:00,154.97,155.66,154.97,155.52,31428.0,153.427,154.1101,153.427,153.9715,31428.0
2024-01-29 15:30:00,155.52,155.92,155.43,155.89,131148.0,153.9715,154.3676,153.8824,154.3379,131148.0
2024-01-30 09:30:00,155.29,156.17,154.68,156.09,33298.0,153.7438,154.6151,153.1399,154.5359,33298.0
2024-01-30 10:00:00,156.07,156.1,155.67,155.87,46846.0,154.5161,154.5458,154.12,154.3181,46846.0
2024-01-30 10:30:00,155.9,156.31,155.9,156.07,23151.0,154.3478,154.7537,154.3478,154.5161,23151.0
2024-01-30 11:00:00,156.09,156.09,155.61,155.79,36092.0,154.5359,154.5359,154.0606,154.2389,36092.0
2024-01-30 11:30:00,155.73,156.25,155.72,156.17,22955.0,154.1795,154.6943,154.1696,154.6151,22955.0
2024-01-30 12:00:00,156.16,156.27,155.96,155.96,27436.0,154.6052,154.7141,154.4072,154.4072,27436.0
2024-01-30 12:30:00,155.98,156.08,155.86,156.08,16339.0,154.427,154.526,154.3082,154.526,16339.0
2024-01-30 13:00:00,156.08,156.36,156.03,156.24,14130.0,154.526,154.8032,154.4765,154.6844,14130.0
2024-01-30 13:30:00,156.28,156.34,156.15,156.15,15805.0,154.724,154.7834,154.5953,154.5953,15805.0
2024-01-30 14:00:00,156.14,156.52,156.09,156.51,27047.0,154.5854,154.9616,154.5359,154.9517,27047.0
2024-01-30 14:30:00,156.51,156.58,156.32,156.41,25606.0,154.9517,155.021,154.7636,154.8527,25606.0
2024-01-30 15:00:00,156.43,156.45,156.26,156.44,31188.0,154.8725,154.8923,154.7042,154.8824,31188.0
2024-01-30 15:30:00,156.42,156.67,156.37,156.65,119830.0,154.8626,155.1101,154.8131,155.0903,119830.0
2024-01-31 09:30:00,157.43,158.24,156.38,156.63,32979.0,155.8625,156.6645,154.823,155.0705,32979.0
2024-01-31 10:00:00,156.64,156.7,156.07,156.08,18984.0,155.0804,155.1398,154.5161,154.526,18984.0
2024-01-31 10:30:00,156.13,156.7,155.95,156.52,31583.0,154.5755,155.1398,154.3973,154.9616,31583.0
2024-01-31 11:00:00,156.49,156.86,156.49,156.74,27728.0,154.9319,155.2982,154.9319,155.1794,27728.0
2024-01-31 11:30:00,156.71,156.99,156.67,156.84,24447.0,155.1497,155.4269,155.1101,155.2784,24447.0
2024-01-31 12:00:00,156.93,157.18,156.88,157.18,14271.0,155.3675,155.615,155.318,155.615,14271.0
2024-01-31 12:30:00,157.18,157.18,156.68,156.8,24147.0,155.615,155.615,155.12,155.2388,24147.0
2024-01-31 13:00:00,156.78,157.07,156.65,157.06,42517.0,155.219,155.5061,155.0903,155.4962,42517.0
2024-01-31 13:30:00,157.06,157.24,156.82,157.13,18763.0,155.4962,155.6744,155.2586,155.5655,18763.0
2024-01-31 14:00:00,157.15,157.24,156.46,156.67,27028.0,155.5853,155.6744,154.9022,155.1101,27028.0
2024-01-31 14:30:00,156.74,156.98,155.7,155.76,87204.0,155.1794,155.417,154.1498,154.2092,87204.0
2024-01-31 15:00:00,155.78,155.79,154.63,155.37,33615.0,154.229,154.2389,153.0904,153.823,33615.0
2024-01-31 15:30:00,155.41,155.53,155.01,155.26,179603.0,153.8626,153.9814,153.4666,153.7141,179603.0
2024-02-01 09:30:00,156.27,156.81,155.54,156.52,26884.0,154.7141,155.2487,153.9913,154.9616,26884.0
2024-02-01 10:00:00,156.45,157.26,156.09,157.26,25782.0,154.8923,155.6942,154.5359,155.6942,25782.0
2024-02-01 10:30:00,157.24,157.51,156.83,156.91,26809.0,155.6744,155.9417,155.2685,155.3477,26809.0
2024-02-01 11:00:00,156.84,156.95,156.55,156.81,26398.0,155.2784,155.3873,154.9913,155.2487,26398.0
2024-02-01 11:30:00,156.84,157.51,156.84,157.33,7652.0,155.2784,155.9417,155.2784,155.7635,7652.0
2024-02-01 12:00:00,157.43,157.59,156.99,157.06,13182.0,155.8625,156.0209,155.4269,155.4962,13182.0
2024-02-01 12:30:00,157.0,157.63,156.99,157.39,30763.0,155.4368,156.0605,155.4269,155.8229,30763.0
2024-02-01 13:00:00,157.42,157.68,157.38,157.68,20346.0,155.8526,156.11,155.813,156.11,20346.0
2024-02-01 13:30:00,157.71,157.81,157.53,157.65,62752.0,156.1397,156.2387,155.9615,156.0803,62752.0
2024-02-01 14:00:00,157.7,157.9,157.54,157.71,14031.0,156.1298,156.3278,155.9714,156.1397,14031.0
2024-02-01 14:30:00,157.77,157.95,157.62,157.95,28672.0,156.1991,156.3773,156.0506,156.3773,28672.0
2024-02-01 15:00:00,157.92,158.0,157.78,157.8,17666.0,156.3476,156.4269,156.209,156.2288,17666.0
2024-02-01 15:30:00,157.81,158.41,157.73,158.37,107046.0,156.2387,156.8328,156.1595,156.7932,107046.0
2024-02-02 09:30:00,158.33,158.4,156.54,157.47,42944.0,156.7536,156.8229,154.9814,155.9021,42944.0
2024-02-02 10:00:00,157.43,157.64,156.83,157.36,21230.0,155.8625,156.0704,155.2685,155.7932,21230.0
2024-02-02 10:30:00,157.38,157.83,157.27,157.63,21489.0,155.813,156.2585,155.7041,156.0605,21489.0
2024-02-02 11:00:00,157.64,157.69,157.18,157.31,25613.0,156.0704,156.1199,155.615,155.7437,25613.0
2024-02-02 11:30:00,157.3,157.66,157.15,157.52,36980.0,155.7338,156.0902,155.5853,155.9516,36980.0
2024-02-02 12:00:00,157.53,157.76,157.28,157.76,16603.0,155.9615,156.1892,155.714,156.1892,16603.0
2024-02-02 12:30:00,157.86,157.95,157.05,157.36,28010.0,156.2882,156.3773,155.4863,155.7932,28010.0
2024-02-02 13:00:00,157.32,157.58,157.12,157.39,19491.0,155.7536,156.011,155.5556,155.8229,19491.0
2024-02-02 13:30:00,157.4,157.91,157.39,157.68,17991.0,155.8328,156.3377,155.8229,156.11,17991.0
2024-02-02 14:00:00,157.7,157.94,157.69,157.86,34839.0,156.1298,156.3674,156.1199,156.2882,34839.0
2024-02-02 14:30:00,157.84,158.3,157.81,158.27,36970.0,156.2684,156.7239,156.2387,156.6942,36970.0
2024-02-02 15:00:00,158.26,158.37,158.02,158.17,49664.0,156.6843,156.7932,156.4467,156.5952,49664.0
2024-02-02 15:30:00,158.12,158.49,157.84,158.08,107342.0,156.5457,156.912,156.2684,156.5061,107342.0
2024-02-05 09:30:00,158.0,158.28,157.32,157.4,20622.0,156.4269,156.7041,155.7536,155.8328,20622.0
2024-02-05 10:00:00,157.27,157.31,156.6,156.94,23412.0,155.7041,155.7437,155.0408,155.3774,23412.0
2024-02-05 10:30:00,157.03,157.05,156.46,156.55,41646.0,155.4665,155.4863,154.9022,154.9913,41646.0
2024-02-05 11:00:00,156.57,156.75,156.34,156.48,63332.0,155.0111,155.1893,154.7834,154.922,63332.0
2024-02-05 11:30:00,156.51,156.64,156.43,156.51,26021.0,154.9517,155.0804,154.8725,154.9517,26021.0
2024-02-05 12:00:00,156.5,157.12,156.5,157.09,12006.0,154.9418,155.5556,154.9418,155.5259,12006.0
2024-02-05 12:30:00,157.13,157.13,156.81,156.93,24317.0,155.5655,155.5655,155.2487,155.3675,24317.0
2024-02-05 13:00:00,156.89,157.06,156.78,156.8,24471.0,155.3279,155.4962,155.219,155.2388,24471.0
2024-02-05 13:30:00,156.78,156.93,156.67,156.77,26403.0,155.219,155.3675,155.1101,155.2091,26403.0
2024-02-05 14:00:00,156.73,156.9,156.64,156.85,12947.0,155.1695,155.3378,155.0804,155.2883,12947.0
2024-02-05 14:30:00,156.88,157.27,156.88,157.0,25224.0,155.318,155.7041,155.318,155.4368,25224.0
2024-02-05 15:00:00,157.05,157.39,156.85,157.38,16556.0,155.4863,155.8229,155.2883,155.813,16556.0
2024-02-05 15:30:00,157.38,157.41,156.94,157.16,129277.0,155.813,155.8427,155.3774,155.5952,129277.0
2024-02-06 09:30:00,158.41,158.41,156.5,156.89,32516.0,156.8328,156.8328,154.9418,155.3279,32516.0
2024-02-06 10:00:00,156.88,157.04,156.37,156.47,26056.0,155.318,155.4764,154.8131,154.9121,26056.0
2024-02-06 10:30:00,156.58,157.09,156.44,157.06,35837.0,155.021,155.5259,154.8824,155.4962,35837.0
2024-02-06 11:00:00,157.02,157.39,156.99,157.39,14065.0,155.4566,155.8229,155.4269,155.8229,14065.0
2024-02-06 11:30:00,157.41,157.48,157.2,157.36,13923.0,155.8427,155.912,155.6348,155.7932,13923.0
2024-02-06 12:00:00,157.33,157.42,157.06,157.17,13844.0,155.7635,155.8526,155.4962,155.6051,13844.0
2024-02-06 12:30:00,157.17,157.51,157.14,157.5,13634.0,155.6051,155.9417,155.5754,155.9318,13634.0
2024-02-06 13:00:00,157.46,157.72,157.25,157.35,21754.0,155.8922,156.1496,155.6843,155.7833,21754.0
2024-02-06 13:30:00,157.41,157.52,157.13,157.2,24353.0,155.8427,155.9516,155.5655,155.6348,24353.0
2024-02-06 14:00:00,157.27,157.27,156.65,156.96,24978.0,155.7041,155.7041,155.0903,155.3972,24978.0
2024-02-06 14:30:00,156.97,157.04,156.82,156.96,15601.0,155.4071,155.4764,155.2586,155.3972,15601.0
2024-02-06 15:00:00,156.97,157.27,156.97,157.25,20003.0,155.4071,155.7041,155.4071,155.6843,20003.0
2024-02-06 15:30:00,157.29,157.33,156.88,156.94,105995.0,155.7239,155.7635,155.318,155.3774,105995.0
2024-02-07 09:30:00,157.19,157.46,156.76,157.17,14000.0,155.6249,155.8922,155.1992,155.6051,14000.0
2024-02-07 10:00:00,157.16,157.62,156.97,157.57,29609.0,155.5952,156.0506,155.4071,156.0011,29609.0
2024-02-07 10:30:00,157.59,157.68,157.35,157.57,17333.0,156.0209,156.11,155.7833,156.0011,17333.0
2024-02-07 11:00:00,157.6,157.61,157.09,157.09,17283.0,156.0308,156.0407,155.5259,155.5259,17283.0
2024-02-07 11:30:00,157.07,157.38,156.99,157.38,25981.0,155.5061,155.813,155.4269,155.813,25981.0
2024-02-07 12:00:00,157.45,157.5,157.32,157.36,19983.0,155.8823,155.9318,155.7536,155.7932,19983.0
2024-02-07 12:30:00,157.39,157.41,157.11,157.11,31479.0,155.8229,155.8427,155.5457,155.5457,31479.0
2024-02-07 13:00:00,157.09,157.3,156.93,157.05,18354.0,155.5259,155.7338,155.3675,155.4863,18354.0
2024-02-07 13:30:00,157.03,157.13,156.79,157.01,23806.0,155.4665,155.5655,155.2289,155.4467,23806.0
2024-02-07 14:00:00,157.0,157.34,156.98,156.98,16456.0,155.4368,155.7734,155.417,155.417,16456.0
2024-02-07 14:30:00,157.02,157.3,157.01,157.05,24172.0,155.4566,155.7338,155.4467,155.4863,24172.0
2024-02-07 15:00:00,157.06,157.23,156.96,156.96,21598.0,155.4962,155.6645,155.3972,155.3972,21598.0
2024-02-07 15:30:00,156.97,157.02,156.64,156.96,134154.0,155.4071,155.4566,155.0804,155.3972,134154.0
2024-02-08 09:30:00,156.8,156.8,156.16,156.52,24780.0,155.2388,155.2388,154.6052,154.9616,24780.0
2024-02-08 10:00:00,156.64,156.86,156.64,156.86,5973.0,155.0804,155.2982,155.0804,155.2982,5973.0
2024-02-08 10:30:00,156.84,156.84,156.06,156.55,13137.0,155.2784,155.2784,154.5062,154.9913,13137.0
2024-02-08 11:00:00,156.48,156.48,156.06,156.1,12196.0,154.922,154.922,154.5062,154.5458,12196.0
2024-02-08 11:30:00,156.13,156.31,156.07,156.26,30931.0,154.5755,154.7537,154.5161,154.7042,30931.0
2024-02-08 12:00:00,156.25,156.56,156.18,156.46,18913.0,154.6943,155.0012,154.625,154.9022,18913.0
2024-02-08 12:30:00,156.43,156.8,156.38,156.64,10269.0,154.8725,155.2388,154.823,155.0804,10269.0
2024-02-08 13:00:00,156.73,156.95,156.66,156.67,9231.0,155.1695,155.3873,155.1002,155.1101,9231.0
2024-02-08 13:30:00,156.68,156.73,156.51,156.52,10897.0,155.12,155.1695,154.9517,154.9616,10897.0
2024-02-08 14:00:00,156.53,156.72,156.46,156.59,11187.0,154.9715,155.1596,154.9022,155.0309,11187.0
2024-02-08 14:30:00,156.56,156.68,156.36,156.38,17770.0,155.0012,155.12,154.8032,154.823,17770.0
2024-02-08 15:00:00,156.39,156.47,156.13,156.41,24293.0,154.8329,154.9121,154.5755,154.8527,24293.0
2024-02-08 15:30:00,156.38,156.39,155.94,155.95,172887.0,154.823,154.8329,154.3874,154.3973,172887.0
2024-02-09 09:30:00,156.59,157.1,155.84,156.44,22579.0,155.0309,155.5358,154.2884,154.8824,22579.0
2024-02-09 10:00:00,156.48,156.78,156.22,156.23,19334.0,154.922,155.219,154.6646,154.6745,19334.0
2024-02-09 10:30:00,156.2,156.32,156.03,156.07,19418.0,154.6448,154.7636,154.4765,154.5161,19418.0
2024-02-09 11:00:00,155.98,156.39,155.91,156.02,25766.0,154.427,154.8329,154.3577,154.4666,25766.0
2024-02-09 11:30:00,156.03,156.1,155.57,156.07,38143.0,154.4765,154.5458,154.021,154.5161,38143.0
2024-02-09 12:00:00,156.09,156.23,155.93,156.15,43873.0,154.5359,154.6745,154.3775,154.5953,43873.0
2024-02-09 12:30:00,156.19,156.37,156.11,156.34,28854.0,154.6349,154.8131,154.5557,154.7834,28854.0
2024-02-09 13:00:00,156.34,156.46,156.24,156.4,16104.0,154.7834,154.9022,154.6844,154.8428,16104.0
2024-02-09 13:30:00,156.38,156.51,156.06,156.5,38671.0,154.823,154.9517,154.5062,154.9418,38671.0
2024-02-09 14:00:00,156.53,156.69,156.45,156.64,18443.0,154.9715,155.1299,154.8923,155.0804,18443.0
2024-02-09 14:30:00,156.64,156.87,156.6,156.73,26374.0,155.0804,155.3081,155.0408,155.1695,26374.0
2024-02-09 15:00:00,156.76,156.85,156.62,156.68,26074.0,155.1992,155.2883,155.0606,155.12,26074.0
2024-02-09 15:30:00,156.64,156.88,156.61,156.7,147880.0,155.0804,155.318,155.0507,155.1398,147880.0
2024-02-12 09:30:00,156.08,156.37,155.19,155.24,95673.0,154.526,154.8131,153.6448,153.6943,95673.0
2024-02-12 10:00:00,155.3,155.8,155.19,155.36,72897.0,153.7537,154.2488,153.6448,153.8131,72897.0
2024-02-12 10:30:00,155.34,155.57,155.09,155.46,32726.0,153.7933,154.021,153.5458,153.9121,32726.0
2024-02-12 11:00:00,155.5,155.74,155.3,155.37,42352.0,153.9517,154.1894,153.7537,153.823,42352.0
2024-02-12 11:30:00,155.33,155.35,154.85,154.97,47973.0,153.7834,153.8032,153.3082,153.427,47973.0
2024-02-12 12:00:00,154.94,155.22,154.79,154.84,41142.0,153.3973,153.6745,153.2488,153.2983,41142.0
2024-02-12 12:30:00,154.9,154.9,154.43,154.68,60705.0,153.3577,153.3577,152.8924,153.1399,60705.0
2024-02-12 13:00:00,154.69,154.77,154.32,154.32,36989.0,153.1498,153.229,152.7835,152.7835,36989.0
2024-02-12 13:30:00,154.3,154.44,153.95,154.11,61192.0,152.7637,152.9023,152.4172,152.5756,61192.0
2024-02-12 14:00:00,154.11,154.46,153.91,154.02,47685.0,152.5756,152.9221,152.3776,152.4865,47685.0
2024-02-12 14:30:00,154.0,154.32,153.94,154.13,66288.0,152.4667,152.7835,152.4073,152.5954,66288.0
2024-02-12 15:00:00,154.12,154.64,154.09,154.5,66971.0,152.5855,153.1003,152.5558,152.9617,66971.0
2024-02-12 15:30:00,154.49,154.67,154.33,154.35,222263.0,152.9518,153.13,152.7934,152.8132,222263.0
2024-02-13 09:30:00,154.01,155.24,153.06,155.05,143941.0,152.4766,153.6943,151.536,153.5062,143941.0
2024-02-13 10:00:00,155.0,156.29,155.0,155.8,71078.0,153.4567,154.7339,153.4567,154.2488,71078.0
2024-02-13 10:30:00,155.76,156.51,155.72,156.37,106427.0,154.2092,154.9517,154.1696,154.8131,106427.0
2024-02-13 11:00:00,156.34,157.71,156.3,157.68,78875.0,154.7834,156.1397,154.7438,156.11,78875.0
2024-02-13 11:30:00,157.66,157.91,156.86,156.92,64171.0,156.0902,156.3377,155.2982,155.3576,64171.0
2024-02-13 12:00:00,156.93,157.26,156.87,157.12,42482.0,155.3675,155.6942,155.3081,155.5556,42482.0
2024-02-13 12:30:00,157.15,157.54,156.91,157.12,51094.0,155.5853,155.9714,155.3477,155.5556,51094.0
2024-02-13 13:00:00,157.21,157.29,156.85,156.92,88131.0,155.6447,155.7239,155.2883,155.3576,88131.0
2024-02-13 13:30:00,156.92,157.01,156.45,156.8,43955.0,155.3576,155.4467,154.8923,155.2388,43955.0
2024-02-13 14:00:00,156.81,156.83,156.0,156.22,73724.0,155.2487,155.2685,154.4468,154.6646,73724.0
2024-02-13 14:30:00,156.16,156.45,155.86,155.87,73270.0,154.6052,154.8923,154.3082,154.3181,73270.0
2024-02-13 15:00:00,155.87,155.89,155.5,155.79,105736.0,154.3181,154.3379,153.9517,154.2389,105736.0
2024-02-13 15:30:00,155.78,156.55,155.66,156.55,340842.0,154.229,154.9913,154.1101,154.9913,340842.0
2024-02-14 09:30:00,161.95,161.95,158.16,160.74,250784.0,160.3375,160.3375,156.5853,159.1396,250784.0
2024-02-14 10:00:00,160.78,162.11,160.51,161.34,128603.0,159.1792,160.4959,158.9119,159.7336,128603.0
2024-02-14 10:30:00,161.32,161.41,159.96,160.06,140679.0,159.7138,159.8029,158.3673,158.4663,140679.0
2024-02-14 11:00:00,160.0,160.27,159.27,159.8,66124.0,158.4069,158.6742,157.6842,158.2089,66124.0
2024-02-14 11:30:00,159.81,160.92,159.57,160.85,83542.0,158.2188,159.3178,157.9812,159.2485,83542.0
2024-02-14 12:00:00,160.94,161.82,160.67,161.75,79745.0,159.3376,160.2088,159.0703,160.1395,79745.0
2024-02-14 12:30:00,161.71,162.46,161.7,162.27,62089.0,160.0999,160.8424,160.09,160.6543,62089.0
2024-02-14 13:00:00,162.29,162.93,162.29,162.93,59429.0,160.6741,161.3078,160.6741,161.3078,59429.0
2024-02-14 13:30:00,162.96,163.13,162.41,162.69,67703.0,161.3375,161.5058,160.7929,161.0702,67703.0
2024-02-14 14:00:00,162.67,163.1,162.05,163.09,68739.0,161.0504,161.4761,160.4365,161.4662,68739.0
2024-02-14 14:30:00,163.13,163.14,161.3,162.05,112285.0,161.5058,161.5157,159.694,160.4365,112285.0
2024-02-14 15:00:00,162.09,163.96,162.06,163.6,97123.0,160.4761,162.3275,160.4464,161.9711,97123.0
2024-02-14 15:30:00,163.53,164.3,163.33,164.08,384173.0,161.9018,162.6641,161.7038,162.4463,384173.0
2024-02-15 09:30:00,163.25,164.75,162.69,163.26,93193.0,161.6246,163.1096,161.0702,161.6345,93193.0
2024-02-15 10:00:00,163.32,165.06,163.32,164.62,84810.0,161.6939,163.4166,161.6939,162.9809,84810.0
2024-02-15 10:30:00,164.62,165.11,164.48,164.93,83855.0,162.9809,163.4661,162.8423,163.2879,83855.0
2024-02-15 11:00:00,164.94,165.05,164.35,164.35,47196.0,163.2978,163.4067,162.7136,162.7136,47196.0
2024-02-15 11:30:00,164.33,164.65,164.11,164.41,49626.0,162.6938,163.0106,162.476,162.773,49626.0
2024-02-15 12:00:00,164.42,164.6,164.07,164.26,40203.0,162.7829,162.9611,162.4364,162.6245,40203.0
2024-02-15 12:30:00,164.28,164.63,164.25,164.43,34782.0,162.6443,162.9908,162.6146,162.7928,34782.0
2024-02-15 13:00:00,164.45,164.86,164.38,164.49,31886.0,162.8126,163.2185,162.7433,162.8522,31886.0
2024-02-15 13:30:00,164.5,165.02,164.36,164.72,61227.0,162.8621,163.377,162.7235,163.0799,61227.0
2024-02-15 14:00:00,164.75,164.96,164.45,164.64,39783.0,163.1096,163.3176,162.8126,163.0007,39783.0
2024-02-15 14:30:00,164.67,165.03,164.51,164.67,40015.0,163.0304,163.3869,162.872,163.0304,40015.0
2024-02-15 15:00:00,164.68,165.04,164.57,165.02,43105.0,163.0403,163.3968,162.9314,163.377,43105.0
2024-02-15 15:30:00,165.0,165.45,164.92,165.45,170649.0,163.3572,163.8027,163.278,163.8027,170649.0
2024-02-16 09:30:00,166.21,166.78,165.12,165.74,46220.0,164.5551,165.1194,163.476,164.0898,46220.0
2024-02-16 10:00:00,166.2,166.83,165.9,166.81,32122.0,164.5452,165.1689,164.2482,165.1491,32122.0
2024-02-16 10:30:00,166.74,167.42,166.66,167.14,26330.0,165.0798,165.7531,165.0006,165.4758,26330.0
2024-02-16 11:00:00,167.16,167.49,166.95,167.39,23107.0,165.4956,165.8224,165.2877,165.7234,23107.0
2024-02-16 11:30:00,167.37,167.63,167.03,167.3,34224.0,165.7036,165.961,165.3669,165.6343,34224.0
2024-02-16 12:00:00,167.31,167.4,166.84,167.29,28460.0,165.6442,165.7333,165.1788,165.6244,28460.0
2024-02-16 12:30:00,167.3,167.67,167.2,167.63,44554.0,165.6343,166.0006,165.5352,165.961,44554.0
2024-02-16 13:00:00,167.63,167.73,167.45,167.56,43316.0,165.961,166.06,165.7828,165.8917,43316.0
2024-02-16 13:30:00,167.58,167.86,167.5,167.85,15246.0,165.9115,166.1887,165.8323,166.1788,15246.0
2024-02-16 14:00:00,167.8,168.28,167.8,168.15,29571.0,166.1293,166.6045,166.1293,166.4758,29571.0
2024-02-16 14:30:00,168.14,168.32,167.52,167.74,54739.0,166.4659,166.6441,165.8521,166.0699,54739.0
2024-02-16 15:00:00,167.83,168.34,167.69,168.14,29301.0,166.159,166.6639,166.0204,166.4659,29301.0
2024-02-16 15:30:00,168.18,168.2,167.5,167.85,149085.0,166.5055,166.5253,165.8323,166.1788,149085.0
2024-02-20 09:30:00,166.62,169.09,166.51,167.77,65916.0,164.961,167.4064,164.8521,166.0996,65916.0
2024-02-20 10:00:00,167.83,168.48,167.68,168.39,40298.0,166.159,166.8025,166.0105,166.7134,40298.0
2024-02-20 10:30:00,168.39,168.46,168.02,168.15,22821.0,166.7134,166.7827,166.3471,166.4758,22821.0
2024-02-20 11:00:00,168.14,168.37,168.01,168.29,29475.0,166.4659,166.6936,166.3372,166.6144,29475.0
2024-02-20 11:30:00,168.33,168.7,168.27,168.45,29078.0,166.654,167.0203,166.5946,166.7728,29078.0
2024-02-20 12:00:00,168.44,168.64,168.14,168.19,37051.0,166.7629,166.9609,166.4659,166.5154,37051.0
2024-02-20 12:30:00,168.19,168.2,167.85,168.17,27943.0,166.5154,166.5253,166.1788,166.4956,27943.0
2024-02-20 13:00:00,168.19,168.23,167.69,167.78,29082.0,166.5154,166.555,166.0204,166.1095,29082.0
2024-02-20 13:30:00,167.83,168.14,167.75,168.03,22103.0,166.159,166.4659,166.0798,166.357,22103.0
2024-02-20 14:00:00,168.04,168.08,167.47,167.72,29091.0,166.3669,166.4065,165.8026,166.0501,29091.0
2024-02-20 14:30:00,167.73,167.88,167.57,167.88,34252.0,166.06,166.2085,165.9016,166.2085,34252.0
2024-02-20 15:00:00,167.86,167.87,167.36,167.61,31834.0,166.1887,166.1986,165.6937,165.9412,31834.0
2024-02-20 15:30:00,167.63,167.66,167.09,167.24,192845.0,165.961,165.9907,165.4263,165.5749,192845.0
2024-02-21 09:30:00,167.21,167.72,166.06,167.64,103530.0,165.5451,166.0501,164.4066,165.9709,103530.0
2024-02-21 10:00:00,167.63,168.02,167.36,167.5,36301.0,165.961,166.3471,165.6937,165.8323,36301.0
2024-02-21 10:30:00,167.45,167.58,167.19,167.19,32133.0,165.7828,165.9115,165.5253,165.5253,32133.0
2024-02-21 11:00:00,167.23,167.5,166.95,166.98,47210.0,165.565,165.8323,165.2877,165.3174,47210.0
2024-02-21 11:30:00,166.94,167.19,166.8,166.94,25121.0,165.2778,165.5253,165.1392,165.2778,25121.0
2024-02-21 12:00:00,166.94,167.33,166.74,167.0,29030.0,165.2778,165.664,165.0798,165.3372,29030.0
2024-02-21 12:30:00,166.98,167.08,166.86,167.05,21110.0,165.3174,165.4164,165.1986,165.3867,21110.0
2024-02-21 13:00:00,167.06,167.18,166.73,166.84,48394.0,165.3966,165.5154,165.0699,165.1788,48394.0
2024-02-21 13:30:00,166.84,166.84,166.59,166.78,26142.0,165.1788,165.1788,164.9313,165.1194,26142.0
2024-02-21 14:00:00,166.76,167.03,166.58,166.74,52204.0,165.0996,165.3669,164.9214,165.0798,52204.0
2024-02-21 14:30:00,166.79,167.06,166.71,167.03,19192.0,165.1293,165.3966,165.0501,165.3669,19192.0
2024-02-21 15:00:00,167.06,167.14,166.72,166.78,36565.0,165.3966,165.4758,165.06,165.1194,36565.0
2024-02-21 15:30:00,166.79,167.48,166.79,167.32,138010.0,165.1293,165.8125,165.1293,165.6541,138010.0
2024-02-22 09:30:00,167.22,169.22,167.22,169.03,31353.0,165.555,167.5351,165.555,167.347,31353.0
2024-02-22 10:00:00,169.15,169.32,169.01,169.24,28095.0,167.4658,167.6341,167.3272,167.5549,28095.0
2024-02-22 10:30:00,169.31,169.74,169.31,169.43,53123.0,167.6242,168.05,167.6242,167.743,53123.0
2024-02-22 11:00:00,169.47,169.7,169.27,169.48,38314.0,167.7826,168.0104,167.5846,167.7925,38314.0
2024-02-22 11:30:00,169.51,169.61,169.08,169.35,27492.0,167.8222,167.9213,167.3965,167.6638,27492.0
2024-02-22 12:00:00,169.38,169.92,169.35,169.85,19424.0,167.6935,168.2282,167.6638,168.1589,19424.0
2024-02-22 12:30:00,169.91,170.29,169.83,170.2,18189.0,168.2183,168.5945,168.1391,168.5054,18189.0
2024-02-22 13:00:00,170.22,170.66,170.14,170.66,21810.0,168.5252,168.9608,168.446,168.9608,21810.0
2024-02-22 13:30:00,170.69,170.77,170.13,170.2,54970.0,168.9905,169.0697,168.4361,168.5054,54970.0
2024-02-22 14:00:00,170.3,170.93,170.27,170.89,34033.0,168.6044,169.2281,168.5747,169.1885,34033.0
2024-02-22 14:30:00,170.9,170.94,170.38,170.52,36760.0,169.1984,169.238,168.6836,168.8222,36760.0
2024-02-22 15:00:00,170.47,170.61,170.28,170.46,31411.0,168.7727,168.9113,168.5846,168.7628,31411.0
2024-02-22 15:30:00,170.44,170.74,170.02,170.42,204792.0,168.743,169.04,168.3272,168.7232,204792.0
2024-02-23 09:30:00,170.39,170.86,169.85,170.25,73682.0,168.6935,169.1588,168.1589,168.5549,73682.0
2024-02-23 10:00:00,170.13,170.25,169.52,169.65,26132.0,168.4361,168.5549,167.8321,167.9609,26132.0
2024-02-23 10:30:00,169.69,169.79,169.33,169.57,17403.0,168.0005,168.0995,167.644,167.8817,17403.0
2024-02-23 11:00:00,169.55,169.9,169.31,169.85,22869.0,167.8619,168.2084,167.6242,168.1589,22869.0
2024-02-23 11:30:00,169.88,170.04,169.76,169.93,23141.0,168.1886,168.347,168.0698,168.2381,23141.0
2024-02-23 12:00:00,169.97,170.3,169.92,170.18,43188.0,168.2777,168.6044,168.2282,168.4856,43188.0
2024-02-23 12:30:00,170.2,170.37,169.97,170.16,20328.0,168.5054,168.6737,168.2777,168.4658,20328.0
2024-02-23 13:00:00,170.19,170.43,170.08,170.37,12341.0,168.4955,168.7331,168.3866,168.6737,12341.0
2024-02-23 13:30:00,170.34,170.6,170.23,170.58,14166.0,168.644,168.9014,168.5351,168.8816,14166.0
2024-02-23 14:00:00,170.58,170.7,170.37,170.56,26040.0,168.8816,169.0004,168.6737,168.8618,26040.0
2024-02-23 14:30:00,170.56,170.76,170.55,170.68,27098.0,168.8618,169.0598,168.8519,168.9806,27098.0
2024-02-23 15:00:00,170.71,171.01,170.65,170.74,36771.0,169.0103,169.3073,168.9509,169.04,36771.0
2024-02-23 15:30:00,170.76,170.83,170.12,170.12,133113.0,169.0598,169.1291,168.4262,168.4262,133113.0
2024-02-26 09:30:00,170.99,171.49,170.27,170.93,42669.0,169.2875,169.7825,168.5747,169.2281,42669.0
2024-02-26 10:00:00,170.91,171.14,170.31,170.94,42609.0,169.2083,169.436,168.6143,169.238,42609.0
2024-02-26 10:30:00,170.85,171.08,170.6,170.69,18707.0,169.1489,169.3766,168.9014,168.9905,18707.0
2024-02-26 11:00:00,170.71,171.0,170.64,170.83,17601.0,169.0103,169.2974,168.941,169.1291,17601.0
2024-02-26 11:30:00,170.84,170.91,170.65,170.88,13612.0,169.139,169.2083,168.9509,169.1786,13612.0
2024-02-26 12:00:00,170.83,171.02,170.58,170.95,23379.0,169.1291,169.3172,168.8816,169.2479,23379.0
2024-02-26 12:30:00,170.92,170.92,170.62,170.67,26362.0,169.2182,169.2182,168.9212,168.9707,26362.0
2024-02-26 13:00:00,170.7,170.72,170.41,170.43,19595.0,169.0004,169.0202,168.7133,168.7331,19595.0
2024-02-26 13:30:00,170.43,170.6,170.42,170.53,21001.0,168.7331,168.9014,168.7232,168.8321,21001.0
2024-02-26 14:00:00,170.53,170.57,170.35,170.41,17473.0,168.8321,168.8717,168.6539,168.7133,17473.0
2024-02-26 14:30:00,170.41,170.54,170.33,170.4,19558.0,168.7133,168.842,168.6341,168.7034,19558.0
2024-02-26 15:00:00,170.42,170.43,170.14,170.24,50326.0,168.7232,168.7331,168.446,168.545,50326.0
2024-02-26 15:30:00,170.22,170.25,169.89,169.9,70762.0,168.5252,168.5549,168.1985,168.2084,70762.0
2024-02-27 09:30:00,169.48,169.48,167.4,168.49,160366.0,168.0766,168.0766,166.0139,167.0948,160366.0
2024-02-27 10:00:00,168.61,168.68,167.67,168.27,88855.0,167.2138,167.2833,166.2816,166.8767,88855.0
2024-02-27 10:30:00,168.25,168.44,168.09,168.17,37324.0,166.8568,167.0452,166.6981,166.7775,37324.0
2024-02-27 11:00:00,168.22,168.45,167.88,167.89,32657.0,166.8271,167.0552,166.4899,166.4998,32657.0
2024-02-27 11:30:00,167.84,168.03,167.61,167.97,36659.0,166.4502,166.6386,166.2221,166.5791,36659.0
2024-02-27 12:00:00,167.97,168.12,167.51,167.56,37160.0,166.5791,166.7279,166.123,166.1725,37160.0
2024-02-27 12:30:00,167.55,167.83,167.32,167.37,63598.0,166.1626,166.4403,165.9345,165.9841,63598.0
2024-02-27 13:00:00,167.4,167.54,167.15,167.32,31085.0,166.0139,166.1527,165.7659,165.9345,31085.0
2024-02-27 13:30:00,167.3,168.02,167.25,167.88,56321.0,165.9147,166.6287,165.8651,166.4899,56321.0
2024-02-27 14:00:00,167.94,167.97,167.77,167.92,20698.0,166.5494,166.5791,166.3808,166.5296,20698.0
2024-02-27 14:30:00,167.88,167.89,167.55,167.76,36781.0,166.4899,166.4998,166.1626,166.3709,36781.0
2024-02-27 15:00:00,167.77,168.03,167.7,168.03,42674.0,166.3808,166.6386,166.3114,166.6386,42674.0
2024-02-27 15:30:00,167.99,168.46,167.83,168.24,123191.0,166.599,167.0651,166.4403,166.8469,123191.0
2024-02-28 09:30:00,168.25,169.37,168.04,168.44,47704.0,166.8568,167.9675,166.6486,167.0452,47704.0
2024-02-28 10:00:00,168.5,168.62,168.09,168.11,30539.0,167.1048,167.2238,166.6981,166.718,30539.0
2024-02-28 10:30:00,168.11,168.82,168.11,168.5,30757.0,166.718,167.4221,166.718,167.1048,30757.0
2024-02-28 11:00:00,168.58,168.58,168.15,168.34,26407.0,167.1841,167.1841,166.7577,166.9461,26407.0
2024-02-28 11:30:00,168.37,168.85,168.22,168.77,43460.0,166.9758,167.4519,166.8271,167.3725,43460.0
2024-02-28 12:00:00,168.69,168.82,168.62,168.78,10744.0,167.2932,167.4221,167.2238,167.3824,10744.0
2024-02-28 12:30:00,168.8,168.8,168.31,168.39,43981.0,167.4023,167.4023,166.9163,166.9957,43981.0
2024-02-28 13:00:00,168.44,168.5,167.78,167.98,27144.0,167.0452,167.1048,166.3907,166.5891,27144.0
2024-02-28 13:30:00,167.98,168.05,167.63,167.66,19582.0,166.5891,166.6585,166.242,166.2717,19582.0
2024-02-28 14:00:00,167.71,167.71,167.37,167.57,29873.0,166.3213,166.3213,165.9841,166.1825,29873.0
2024-02-28 14:30:00,167.52,167.83,167.51,167.72,18423.0,166.1329,166.4403,166.123,166.3312,18423.0
2024-02-28 15:00:00,167.71,167.84,167.57,167.63,21984.0,166.3213,166.4502,166.1825,166.242,21984.0
2024-02-28 15:30:00,167.6,167.6,166.88,167.19,140794.0,166.2122,166.2122,165.4982,165.8056,140794.0
2024-02-29 09:30:00,166.23,166.91,164.43,164.78,139535.0,164.8535,165.5279,163.0685,163.4156,139535.0
2024-02-29 10:00:00,164.78,165.4,164.35,165.03,64316.0,163.4156,164.0304,162.9891,163.6635,64316.0
2024-02-29 10:30:00,164.96,165.54,164.83,165.35,52352.0,163.5941,164.1693,163.4651,163.9808,52352.0
2024-02-29 11:00:00,165.37,166.11,165.23,166.02,32663.0,164.0007,164.7345,163.8618,164.6453,32663.0
2024-02-29 11:30:00,165.99,166.01,165.25,165.57,47110.0,164.6155,164.6354,163.8817,164.199,47110.0
2024-02-29 12:00:00,165.59,166.23,165.55,166.04,23838.0,164.2188,164.8535,164.1792,164.6651,23838.0
2024-02-29 12:30:00,166.05,166.26,165.91,165.92,28760.0,164.675,164.8833,164.5362,164.5461,28760.0
2024-02-29 13:00:00,165.92,166.05,165.76,166.0,21664.0,164.5461,164.675,164.3874,164.6255,21664.0
2024-02-29 13:30:00,165.95,166.43,165.88,166.36,19934.0,164.5759,165.0519,164.5064,164.9825,19934.0
2024-02-29 14:00:00,166.4,166.46,165.94,166.01,16699.0,165.0221,165.0816,164.566,164.6354,16699.0
2024-02-29 14:30:00,166.08,166.49,166.08,166.45,16193.0,164.7048,165.1114,164.7048,165.0717,16193.0
2024-02-29 15:00:00,166.42,166.45,166.13,166.17,33994.0,165.042,165.0717,164.7544,164.794,33994.0
2024-02-29 15:30:00,166.18,166.8,166.16,166.44,179631.0,164.804,165.4188,164.7841,165.0618,179631.0
2024-03-01 09:30:00,165.7,166.08,164.79,165.67,26050.0,164.3279,164.7048,163.4255,164.2982,26050.0
2024-03-01 10:00:00,165.7,166.45,165.7,166.29,19935.0,164.3279,165.0717,164.3279,164.9131,19935.0
2024-03-01 10:30:00,166.24,166.51,166.03,166.31,33990.0,164.8635,165.1312,164.6552,164.9329,33990.0
2024-03-01 11:00:00,166.31,166.79,166.06,166.06,25718.0,164.9329,165.4089,164.685,164.685,25718.0
2024-03-01 11:30:00,166.01,166.68,165.95,166.58,16278.0,164.6354,165.2998,164.5759,165.2007,16278.0
2024-03-01 12:00:00,166.56,166.89,166.56,166.72,15578.0,165.1808,165.5081,165.1808,165.3395,15578.0
2024-03-01 12:30:00,166.76,166.85,166.39,166.41,30145.0,165.3792,165.4684,165.0122,165.0321,30145.0
2024-03-01 13:00:00,166.38,166.4,166.03,166.04,29355.0,165.0023,165.0221,164.6552,164.6651,29355.0
2024-03-01 13:30:00,165.93,166.1,165.89,165.99,15340.0,164.556,164.7246,164.5164,164.6155,15340.0
2024-03-01 14:00:00,165.99,166.07,165.74,165.88,24503.0,164.6155,164.6949,164.3676,164.5064,24503.0
2024-03-01 14:30:00,165.92,165.92,165.7,165.74,28531.0,164.5461,164.5461,164.3279,164.3676,28531.0
2024-03-01 15:00:00,165.71,165.74,165.52,165.62,29305.0,164.3379,164.3676,164.1494,164.2486,29305.0
2024-03-01 15:30:00,165.62,165.68,165.4,165.4,128778.0,164.2486,164.3081,164.0304,164.0304,128778.0
2024-03-04 09:30:00,165.35,166.27,165.2,166.23,25266.0,163.9808,164.8932,163.8321,164.8535,25266.0
2024-03-04 10:00:00,166.34,166.39,165.01,165.02,26082.0,164.9626,165.0122,163.6437,163.6536,26082.0
2024-03-04 10:30:00,164.98,165.76,164.98,165.66,24939.0,163.6139,164.3874,163.6139,164.2883,24939.0
2024-03-04 11:00:00,165.66,166.0,165.5,165.55,34498.0,164.2883,164.6255,164.1296,164.1792,34498.0
2024-03-04 11:30:00,165.55,165.58,165.06,165.47,28685.0,164.1792,164.2089,163.6932,164.0998,28685.0
2024-03-04 12:00:00,165.47,165.52,165.3,165.47,21131.0,164.0998,164.1494,163.9312,164.0998,21131.0
2024-03-04 12:30:00,165.47,165.68,165.41,165.52,28208.0,164.0998,164.3081,164.0403,164.1494,28208.0
2024-03-04 13:00:00,165.65,165.87,165.42,165.53,28370.0,164.2784,164.4965,164.0503,164.1593,28370.0
2024-03-04 13:30:00,165.55,166.01,165.44,166.0,13303.0,164.1792,164.6354,164.0701,164.6255,13303.0
2024-03-04 14:00:00,166.0,166.38,165.97,166.29,23668.0,164.6255,165.0023,164.5957,164.9131,23668.0
2024-03-04 14:30:00,166.3,166.4,166.01,166.01,21281.0,164.923,165.0221,164.6354,164.6354,21281.0
2024-03-04 15:00:00,166.01,166.15,165.96,166.11,23441.0,164.6354,164.7742,164.5858,164.7345,23441.0
2024-03-04 15:30:00,166.11,166.59,165.75,166.1,169360.0,164.7345,165.2106,164.3775,164.7246,169360.0
2024-03-05 09:30:00,165.83,166.58,165.83,166.51,18264.0,164.4569,165.2007,164.4569,165.1312,18264.0
2024-03-05 10:00:00,166.48,166.95,166.0,166.19,30887.0,165.1015,165.5676,164.6255,164.8139,30887.0
2024-03-05 10:30:00,166.19,166.65,165.99,166.37,34723.0,164.8139,165.2701,164.6155,164.9924,34723.0
2024-03-05 11:00:00,166.34,166.72,166.29,166.71,19717.0,164.9626,165.3395,164.9131,165.3296,19717.0
2024-03-05 11:30:00,166.75,167.01,166.64,166.98,11912.0,165.3692,165.6271,165.2602,165.5973,11912.0
2024-03-05 12:00:00,166.97,167.17,166.81,166.99,24084.0,165.5874,165.7858,165.4287,165.6073,24084.0
2024-03-05 12:30:00,166.95,167.09,166.83,167.07,20879.0,165.5676,165.7064,165.4486,165.6866,20879.0
2024-03-05 13:00:00,167.04,167.18,166.87,167.04,20344.0,165.6568,165.7957,165.4882,165.6568,20344.0
2024-03-05 13:30:00,167.08,167.24,166.96,167.06,17481.0,165.6965,165.8552,165.5775,165.6767,17481.0
2024-03-05 14:00:00,167.06,167.41,166.99,167.32,27860.0,165.6767,166.0238,165.6073,165.9345,27860.0
2024-03-05 14:30:00,167.34,167.34,166.98,167.02,21730.0,165.9544,165.9544,165.5973,165.637,21730.0
2024-03-05 15:00:00,167.03,167.09,166.73,166.73,30396.0,165.6469,165.7064,165.3494,165.3494,30396.0
2024-03-05 15:30:00,166.75,167.64,166.75,167.46,120737.0,165.3692,166.2519,165.3692,166.0734,120737.0
2024-03-06 09:30:00,167.86,169.06,167.5,169.0,42678.0,166.4701,167.6601,166.113,167.6006,42678.0
2024-03-06 10:00:00,168.96,169.16,168.69,168.72,34294.0,167.5609,167.7593,167.2932,167.3229,34294.0
2024-03-06 10:30:00,168.75,169.06,168.39,168.49,66235.0,167.3527,167.6601,166.9957,167.0948,66235.0
2024-03-06 11:00:00,168.4,168.4,167.53,168.0,40422.0,167.0056,167.0056,166.1428,166.6089,40422.0
2024-03-06 11:30:00,168.02,168.19,167.93,168.1,17481.0,166.6287,166.7973,166.5395,166.7081,17481.0
2024-03-06 12:00:00,168.1,168.4,168.1,168.2,15478.0,166.7081,167.0056,166.7081,166.8072,15478.0
2024-03-06 12:30:00,168.2,168.3,167.98,168.09,18627.0,166.8072,166.9064,166.5891,166.6981,18627.0
2024-03-06 13:00:00,168.06,168.44,168.03,168.43,21400.0,166.6684,167.0452,166.6386,167.0353,21400.0
2024-03-06 13:30:00,168.43,168.43,167.94,167.97,17728.0,167.0353,167.0353,166.5494,166.5791,17728.0
2024-03-06 14:00:00,167.96,168.15,167.73,168.13,24796.0,166.5692,166.7577,166.3411,166.7378,24796.0
2024-03-06 14:30:00,168.19,168.27,167.94,168.1,22575.0,166.7973,166.8767,166.5494,166.7081,22575.0
2024-03-06 15:00:00,168.1,168.1,167.56,168.02,33413.0,166.7081,166.7081,166.1725,166.6287,33413.0
2024-03-06 15:30:00,168.05,168.2,167.87,168.04,84994.0,166.6585,166.8072,166.48,166.6486,84994.0
2024-03-07 09:30:00,168.49,168.72,167.71,168.32,59896.0,167.0948,167.3229,166.3213,166.9262,59896.0
2024-03-07 10:00:00,168.3,168.89,168.09,168.72,29098.0,166.9064,167.4915,166.6981,167.3229,29098.0
2024-03-07 10:30:00,168.72,168.99,168.49,168.87,15464.0,167.3229,167.5907,167.0948,167.4717,15464.0
2024-03-07 11:00:00,168.9,168.92,168.23,168.23,45950.0,167.5014,167.5213,166.837,166.837,45950.0
2024-03-07 11:30:00,168.25,168.26,167.86,168.05,10340.0,166.8568,166.8667,166.4701,166.6585,10340.0
2024-03-07 12:00:00,168.09,168.22,167.96,167.97,10784.0,166.6981,166.8271,166.5692,166.5791,10784.0
2024-03-07 12:30:00,167.88,167.96,167.73,167.75,10181.0,166.4899,166.5692,166.3411,166.361,10181.0
2024-03-07 13:00:00,167.78,168.01,167.75,167.94,9498.0,166.3907,166.6188,166.361,166.5494,9498.0
2024-03-07 13:30:00,167.97,168.43,167.9,168.25,11712.0,166.5791,167.0353,166.5097,166.8568,11712.0
2024-03-07 14:00:00,168.25,168.41,167.8,167.86,24666.0,166.8568,167.0155,166.4105,166.4701,24666.0
2024-03-07 14:30:00,167.85,168.09,167.76,167.87,15592.0,166.4601,166.6981,166.3709,166.48,15592.0
2024-03-07 15:00:00,167.81,167.81,167.35,167.78,24924.0,166.4205,166.4205,165.9643,166.3907,24924.0
2024-03-07 15:30:00,167.8,168.14,167.79,168.1,133112.0,166.4105,166.7477,166.4006,166.7081,133112.0
2024-03-08 09:30:00,168.56,168.87,167.94,168.21,36311.0,167.1643,167.4717,166.5494,166.8172,36311.0
2024-03-08 10:00:00,168.21,168.63,167.94,168.07,40842.0,166.8172,167.2337,166.5494,166.6783,40842.0
2024-03-08 10:30:00,168.05,168.48,167.94,168.18,29855.0,166.6585,167.0849,166.5494,166.7874,29855.0
2024-03-08 11:00:00,168.21,168.21,167.86,167.87,19551.0,166.8172,166.8172,166.4701,166.48,19551.0
2024-03-08 11:30:00,167.93,168.01,167.46,167.52,26054.0,166.5395,166.6188,166.0734,166.1329,26054.0
2024-03-08 12:00:00,167.57,167.71,167.33,167.46,19010.0,166.1825,166.3213,165.9444,166.0734,19010.0
2024-03-08 12:30:00,167.47,167.73,167.32,167.38,15062.0,166.0833,166.3411,165.9345,165.994,15062.0
2024-03-08 13:00:00,167.38,167.38,166.9,166.99,25524.0,165.994,165.994,165.518,165.6073,25524.0
2024-03-08 13:30:00,166.96,166.96,166.26,166.69,29068.0,165.5775,165.5775,164.8833,165.3097,29068.0
2024-03-08 14:00:00,166.69,167.12,166.69,167.05,28123.0,165.3097,165.7362,165.3097,165.6668,28123.0
2024-03-08 14:30:00,167.08,167.25,166.85,166.96,33157.0,165.6965,165.8651,165.4684,165.5775,33157.0
2024-03-08 15:00:00,166.96,167.03,166.62,166.67,57307.0,165.5775,165.6469,165.2403,165.2899,57307.0
2024-03-08 15:30:00,166.7,167.12,166.68,166.84,176168.0,165.3197,165.7362,165.2998,165.4585,176168.0
2024-03-11 09:30:00,166.75,167.23,166.33,166.61,31369.0,165.3692,165.8453,164.9527,165.2304,31369.0
2024-03-11 10:00:00,166.62,166.89,166.49,166.68,28540.0,165.2403,165.5081,165.1114,165.2998,28540.0
2024-03-11 10:30:00,166.71,167.49,166.71,167.49,25525.0,165.3296,166.1031,165.3296,166.1031,25525.0
2024-03-11 11:00:00,167.47,167.48,167.03,167.04,31341.0,166.0833,166.0932,165.6469,165.6568,31341.0
2024-03-11 11:30:00,167.02,167.53,166.93,167.47,24154.0,165.637,166.1428,165.5478,166.0833,24154.0
2024-03-11 12:00:00,167.49,167.57,167.41,167.57,17514.0,166.1031,166.1825,166.0238,166.1825,17514.0
2024-03-11 12:30:00,167.57,167.73,167.44,167.46,28251.0,166.1825,166.3411,166.0535,166.0734,28251.0
2024-03-11 13:00:00,167.46,167.58,167.07,167.33,68463.0,166.0734,166.1924,165.6866,165.9444,68463.0
2024-03-11 13:30:00,167.35,167.49,167.1,167.18,46847.0,165.9643,166.1031,165.7163,165.7957,46847.0
2024-03-11 14:00:00,167.15,167.33,166.87,167.04,41111.0,165.7659,165.9444,165.4882,165.6568,41111.0
2024-03-11 14:30:00,167.04,167.23,166.88,167.22,53888.0,165.6568,165.8453,165.4982,165.8354,53888.0
2024-03-11 15:00:00,167.22,167.71,167.15,167.5,39402.0,165.8354,166.3213,165.7659,166.113,39402.0
2024-03-11 15:30:00,167.5,167.82,167.26,167.82,218223.0,166.113,166.4304,165.875,166.4304,218223.0
2024-03-12 09:30:00,167.52,168.69,167.49,168.69,39793.0,166.1329,167.2932,166.1031,167.2932,39793.0
2024-03-12 10:00:00,168.69,168.69,168.28,168.38,32325.0,167.2932,167.2932,166.8866,166.9857,32325.0
2024-03-12 10:30:00,168.35,169.12,168.32,168.7,25064.0,166.956,167.7196,166.9262,167.3031,25064.0
2024-03-12 11:00:00,168.71,168.86,168.53,168.7,16109.0,167.313,167.4618,167.1345,167.3031,16109.0
2024-03-12 11:30:00,168.68,168.76,168.42,168.53,35445.0,167.2833,167.3626,167.0254,167.1345,35445.0
2024-03-12 12:00:00,168.52,168.7,168.27,168.3,17513.0,167.1246,167.3031,166.8767,166.9064,17513.0
2024-03-12 12:30:00,168.28,168.4,168.03,168.34,19303.0,166.8866,167.0056,166.6386,166.9461,19303.0
2024-03-12 13:00:00,168.37,168.51,168.06,168.47,22475.0,166.9758,167.1147,166.6684,167.075,22475.0
2024-03-12 13:30:00,168.45,168.99,168.44,168.87,19461.0,167.0552,167.5907,167.0452,167.4717,19461.0
2024-03-12 14:00:00,168.87,169.21,168.86,169.18,15398.0,167.4717,167.8089,167.4618,167.7791,15398.0
2024-03-12 14:30:00,169.18,169.32,168.79,169.16,24745.0,167.7791,167.918,167.3924,167.7593,24745.0
2024-03-12 15:00:00,169.12,169.41,169.02,169.41,17025.0,167.7196,168.0072,167.6204,168.0072,17025.0
2024-03-12 15:30:00,169.39,169.41,168.65,168.74,94019.0,167.9874,168.0072,167.2535,167.3428,94019.0
2024-03-13 09:30:00,169.1,169.48,168.65,169.34,32484.0,167.6998,168.0766,167.2535,167.9378,32484.0
2024-03-13 10:00:00,169.34,169.59,169.19,169.28,27819.0,167.9378,168.1857,167.789,167.8783,27819.0
2024-03-13 10:30:00,169.2,169.64,169.1,169.64,20780.0,167.799,168.2353,167.6998,168.2353,20780.0
2024-03-13 11:00:00,169.64,169.65,169.32,169.48,11547.0,168.2353,168.2452,167.918,168.0766,11547.0
2024-03-13 11:30:00,169.39,169.76,169.39,169.64,16104.0,167.9874,168.3543,167.9874,168.2353,16104.0
2024-03-13 12:00:00,169.66,169.9,169.43,169.46,10318.0,168.2551,168.4932,168.0271,168.0568,10318.0
2024-03-13 12:30:00,169.46,169.54,169.21,169.53,11399.0,168.0568,168.1361,167.8089,168.1262,11399.0
2024-03-13 13:00:00,169.55,169.85,169.52,169.65,11087.0,168.1461,168.4436,168.1163,168.2452,11087.0
2024-03-13 13:30:00,169.55,169.67,169.46,169.62,11995.0,168.1461,168.2651,168.0568,168.2155,11995.0
2024-03-13 14:00:00,169.59,169.79,169.59,169.73,11081.0,168.1857,168.3841,168.1857,168.3246,11081.0
2024-03-13 14:30:00,169.7,170.02,169.69,169.96,20264.0,168.2948,168.6122,168.2849,168.5527,20264.0
2024-03-13 15:00:00,169.97,170.12,169.57,169.67,21501.0,168.5626,168.7113,168.1659,168.2651,21501.0
2024-03-13 15:30:00,169.73,169.88,169.64,169.85,62859.0,168.3246,168.4733,168.2353,168.4436,62859.0
2024-03-14 09:30:00,170.5,170.57,168.8,169.28,33099.0,169.0882,169.1576,167.4023,167.8783,33099.0
2024-03-14 10:00:00,169.2,169.52,168.96,169.37,39232.0,167.799,168.1163,167.5609,167.9675,39232.0
2024-03-14 10:30:00,169.47,169.6,168.36,168.38,22013.0,168.0667,168.1956,166.9659,166.9857,22013.0
2024-03-14 11:00:00,168.34,168.59,168.1,168.36,20179.0,166.9461,167.194,166.7081,166.9659,20179.0
2024-03-14 11:30:00,168.48,168.61,168.23,168.61,12941.0,167.0849,167.2138,166.837,167.2138,12941.0
2024-03-14 12:00:00,168.61,169.18,168.54,169.09,17477.0,167.2138,167.7791,167.1444,167.6899,17477.0
2024-03-14 12:30:00,169.09,169.09,168.69,168.73,19531.0,167.6899,167.6899,167.2932,167.3328,19531.0
2024-03-14 13:00:00,168.7,168.94,168.56,168.79,9768.0,167.3031,167.5411,167.1643,167.3924,9768.0
2024-03-14 13:30:00,168.74,168.96,168.57,168.95,13419.0,167.3428,167.5609,167.1742,167.551,13419.0
2024-03-14 14:00:00,168.98,169.12,168.75,168.78,13226.0,167.5808,167.7196,167.3527,167.3824,13226.0
2024-03-14 14:30:00,168.78,168.8,168.34,168.39,13503.0,167.3824,167.4023,166.9461,166.9957,13503.0
2024-03-14 15:00:00,168.31,168.66,168.18,168.44,35935.0,166.9163,167.2634,166.7874,167.0452,35935.0
2024-03-14 15:30:00,168.4,169.3,168.25,169.3,83303.0,167.0056,167.8981,166.8568,167.8981,83303.0
2024-03-15 09:30:00,168.41,170.39,168.41,169.84,37761.0,167.0155,168.9791,167.0155,168.4337,37761.0
2024-03-15 10:00:00,169.79,170.76,169.77,170.5,28473.0,168.3841,169.346,168.3642,169.0882,28473.0
2024-03-15 10:30:00,170.49,170.65,170.33,170.65,21674.0,169.0783,169.2369,168.9196,169.2369,21674.0
2024-03-15 11:00:00,170.55,170.9,170.5,170.86,21184.0,169.1378,169.4849,169.0882,169.4452,21184.0
2024-03-15 11:30:00,170.84,171.08,170.6,170.69,23741.0,169.4254,169.6634,169.1874,169.2766,23741.0
2024-03-15 12:00:00,170.67,170.76,170.09,170.15,26059.0,169.2568,169.346,168.6816,168.7411,26059.0
2024-03-15 12:30:00,170.09,170.13,169.56,169.78,27011.0,168.6816,168.7213,168.156,168.3742,27011.0
2024-03-15 13:00:00,169.74,170.46,169.74,170.33,22927.0,168.3345,169.0485,168.3345,168.9196,22927.0
2024-03-15 13:30:00,170.34,170.62,170.22,170.62,12883.0,168.9295,169.2072,168.8105,169.2072,12883.0
2024-03-15 14:00:00,170.62,170.81,170.6,170.67,25181.0,169.2072,169.3956,169.1874,169.2568,25181.0
2024-03-15 14:30:00,170.67,170.97,170.65,170.71,19407.0,169.2568,169.5543,169.2369,169.2965,19407.0
2024-03-15 15:00:00,170.63,171.07,170.63,170.97,39890.0,169.2171,169.6535,169.2171,169.5543,39890.0
2024-03-15 15:30:00,171.02,171.1,170.6,170.93,172127.0,169.6039,169.6832,169.1874,169.5146,172127.0
2024-03-18 09:30:00,171.5,171.88,171.01,171.24,28739.0,170.0799,170.4568,169.594,169.8221,28739.0
2024-03-18 10:00:00,171.28,171.51,171.12,171.12,13584.0,169.8617,170.0898,169.7031,169.7031,13584.0
2024-03-18 10:30:00,171.18,171.97,171.18,171.97,9769.0,169.7626,170.546,169.7626,170.546,9769.0
2024-03-18 11:00:00,171.98,172.38,171.85,172.38,22407.0,170.5559,170.9526,170.427,170.9526,22407.0
2024-03-18 11:30:00,172.41,172.41,171.85,172.07,14803.0,170.9824,170.9824,170.427,170.6452,14803.0
2024-03-18 12:00:00,172.03,172.18,171.83,172.13,10908.0,170.6055,170.7543,170.4072,170.7047,10908.0
2024-03-18 12:30:00,172.11,172.13,171.81,171.91,9164.0,170.6849,170.7047,170.3873,170.4865,9164.0
2024-03-18 13:00:00,171.86,172.11,171.78,172.11,9131.0,170.4369,170.6849,170.3576,170.6849,9131.0
2024-03-18 13:30:00,172.14,172.24,172.02,172.1,10835.0,170.7146,170.8138,170.5956,170.6749,10835.0
2024-03-18 14:00:00,172.13,172.37,172.1,172.36,12231.0,170.7047,170.9427,170.6749,170.9328,12231.0
2024-03-18 14:30:00,172.32,172.39,171.99,172.21,10425.0,170.8931,170.9625,170.5659,170.784,10425.0
2024-03-18 15:00:00,172.16,172.31,172.06,172.08,18398.0,170.7344,170.8832,170.6353,170.6551,18398.0
2024-03-18 15:30:00,172.06,172.18,171.57,171.74,77930.0,170.6353,170.7543,170.1493,170.3179,77930.0
2024-03-19 09:30:00,171.51,172.16,171.41,171.83,15998.0,170.0898,170.7344,169.9907,170.4072,15998.0
2024-03-19 10:00:00,171.86,171.88,170.91,170.91,41322.0,170.4369,170.4568,169.4948,169.4948,41322.0
2024-03-19 10:30:00,171.0,171.22,170.81,170.83,27084.0,169.5841,169.8022,169.3956,169.4155,27084.0
2024-03-19 11:00:00,170.82,170.82,170.11,170.39,26975.0,169.4055,169.4055,168.7014,168.9791,26975.0
2024-03-19 11:30:00,170.44,170.83,170.35,170.5,31536.0,169.0287,169.4155,168.9394,169.0882,31536.0
2024-03-19 12:00:00,170.57,170.57,170.09,170.29,34684.0,169.1576,169.1576,168.6816,168.8799,34684.0
2024-03-19 12:30:00,170.27,170.7,170.18,170.61,16251.0,168.8601,169.2865,168.7708,169.1973,16251.0
2024-03-19 13:00:00,170.65,171.06,170.65,171.06,10722.0,169.2369,169.6436,169.2369,169.6436,10722.0
2024-03-19 13:30:00,171.06,171.34,170.89,171.34,12663.0,169.6436,169.9212,169.475,169.9212,12663.0
2024-03-19 14:00:00,171.33,171.38,171.04,171.22,12899.0,169.9113,169.9609,169.6237,169.8022,12899.0
2024-03-19 14:30:00,171.28,171.47,171.23,171.38,10702.0,169.8617,170.0502,169.8121,169.9609,10702.0
2024-03-19 15:00:00,171.39,171.4,170.96,171.16,14805.0,169.9708,169.9807,169.5444,169.7427,14805.0
2024-03-19 15:30:00,171.12,172.19,171.1,172.14,104648.0,169.7031,170.7642,169.6832,170.7146,104648.0
2024-03-20 09:30:00,172.0,172.19,171.64,171.68,17701.0,170.5758,170.7642,170.2188,170.2584,17701.0
2024-03-20 10:00:00,171.62,172.02,171.52,171.69,18308.0,170.1989,170.5956,170.0997,170.2683,18308.0
2024-03-20 10:30:00,171.73,171.9,171.5,171.9,11305.0,170.308,170.4766,170.0799,170.4766,11305.0
2024-03-20 11:00:00,171.89,172.31,171.84,172.24,11215.0,170.4667,170.8832,170.4171,170.8138,11215.0
2024-03-20 11:30:00,172.28,172.29,172.0,172.05,13798.0,170.8535,170.8634,170.5758,170.6254,13798.0
2024-03-20 12:00:00,172.0,172.0,171.33,171.61,19417.0,170.5758,170.5758,169.9113,170.189,19417.0
2024-03-20 12:30:00,171.57,171.78,171.34,171.75,11228.0,170.1493,170.3576,169.9212,170.3278,11228.0
2024-03-20 13:00:00,171.74,171.82,171.38,171.42,9926.0,170.3179,170.3973,169.9609,170.0006,9926.0
2024-03-20 13:30:00,171.44,171.54,171.2,171.2,6420.0,170.0204,170.1196,169.7824,169.7824,6420.0
2024-03-20 14:00:00,171.28,171.73,170.71,171.09,22701.0,169.8617,170.308,169.2965,169.6733,22701.0
2024-03-20 14:30:00,171.09,171.7,170.7,171.3,14511.0,169.6733,170.2783,169.2865,169.8816,14511.0
2024-03-20 15:00:00,171.13,171.44,170.95,171.09,47219.0,169.713,170.0204,169.5345,169.6733,47219.0
2024-03-20 15:30:00,171.1,171.12,170.23,170.37,159851.0,169.6832,169.7031,168.8204,168.9593,159851.0
2024-03-21 09:30:00,170.37,171.58,170.01,171.58,20346.0,168.9593,170.1592,168.6022,170.1592,20346.0
2024-03-21 10:00:00,171.65,171.93,171.42,171.65,23406.0,170.2287,170.5064,170.0006,170.2287,23406.0
2024-03-21 10:30:00,171.7,171.81,171.34,171.81,15093.0,170.2783,170.3873,169.9212,170.3873,15093.0
2024-03-21 11:00:00,171.75,171.75,171.18,171.28,27610.0,170.3278,170.3278,169.7626,169.8617,27610.0
2024-03-21 11:30:00,171.28,171.4,171.04,171.31,12168.0,169.8617,169.9807,169.6237,169.8915,12168.0
2024-03-21 12:00:00,171.27,171.82,171.27,171.54,13104.0,169.8518,170.3973,169.8518,170.1196,13104.0
2024-03-21 12:30:00,171.51,171.68,171.32,171.68,7807.0,170.0898,170.2584,169.9014,170.2584,7807.0
2024-03-21 13:00:00,171.65,172.24,171.59,172.19,9373.0,170.2287,170.8138,170.1692,170.7642,9373.0
2024-03-21 13:30:00,172.21,172.21,171.74,171.82,11261.0,170.784,170.784,170.3179,170.3973,11261.0
2024-03-21 14:00:00,171.83,172.06,171.75,171.79,10156.0,170.4072,170.6353,170.3278,170.3675,10156.0
2024-03-21 14:30:00,171.79,171.79,171.5,171.54,15209.0,170.3675,170.3675,170.0799,170.1196,15209.0
2024-03-21 15:00:00,171.53,171.67,171.42,171.5,29301.0,170.1097,170.2485,170.0006,170.0799,29301.0
2024-03-21 15:30:00,171.57,171.69,171.35,171.48,73731.0,170.1493,170.2683,169.9312,170.0601,73731.0
2024-03-22 09:30:00,171.96,172.08,171.17,171.27,10636.0,170.5361,170.6551,169.7526,169.8518,10636.0
2024-03-22 10:00:00,171.27,171.51,170.91,171.13,12691.0,169.8518,170.0898,169.4948,169.713,12691.0
2024-03-22 10:30:00,171.06,171.07,170.71,170.88,9533.0,169.6436,169.6535,169.2965,169.465,9533.0
2024-03-22 11:00:00,170.92,171.06,170.76,170.76,9466.0,169.5047,169.6436,169.346,169.346,9466.0
2024-03-22 11:30:00,170.77,170.79,170.4,170.4,11712.0,169.356,169.3758,168.989,168.989,11712.0
2024-03-22 12:00:00,170.4,170.62,170.29,170.52,6834.0,168.989,169.2072,168.8799,169.108,6834.0
2024-03-22 12:30:00,170.54,170.78,170.45,170.66,18761.0,169.1279,169.3659,169.0386,169.2469,18761.0
2024-03-22 13:00:00,170.66,170.81,170.56,170.7,10582.0,169.2469,169.3956,169.1477,169.2865,10582.0
2024-03-22 13:30:00,170.73,170.76,170.32,170.47,22714.0,169.3163,169.346,168.9097,169.0584,22714.0
2024-03-22 14:00:00,170.47,170.61,170.3,170.5,39853.0,169.0584,169.1973,168.8898,169.0882,39853.0
2024-03-22 14:30:00,170.53,170.74,170.45,170.7,52814.0,169.1179,169.3262,169.0386,169.2865,52814.0
2024-03-22 15:00:00,170.71,171.06,170.7,171.04,19787.0,169.2965,169.6436,169.2865,169.6237,19787.0
2024-03-22 15:30:00,171.0,171.12,170.81,170.88,89238.0,169.5841,169.7031,169.3956,169.465,89238.0
2024-03-25 09:30:00,171.09,171.45,170.41,171.1,23750.0,169.6733,170.0303,168.9989,169.6832,23750.0
2024-03-25 10:00:00,171.25,171.58,171.15,171.58,19134.0,169.832,170.1592,169.7328,170.1592,19134.0
2024-03-25 10:30:00,171.58,171.93,171.43,171.93,20049.0,170.1592,170.5064,170.0105,170.5064,20049.0
2024-03-25 11:00:00,171.9,171.91,171.68,171.8,17966.0,170.4766,170.4865,170.2584,170.3774,17966.0
2024-03-25 11:30:00,171.79,171.79,171.36,171.36,14156.0,170.3675,170.3675,169.9411,169.9411,14156.0
2024-03-25 12:00:00,171.39,171.39,170.99,171.03,9302.0,169.9708,169.9708,169.5741,169.6138,9302.0
2024-03-25 12:30:00,171.04,171.04,170.64,170.94,7938.0,169.6237,169.6237,169.227,169.5245,7938.0
2024-03-25 13:00:00,170.97,171.23,170.92,171.22,7371.0,169.5543,169.8121,169.5047,169.8022,7371.0
2024-03-25 13:30:00,171.28,171.45,171.2,171.37,9988.0,169.8617,170.0303,169.7824,169.951,9988.0
2024-03-25 14:00:00,171.36,171.36,170.85,170.86,15263.0,169.9411,169.9411,169.4353,169.4452,15263.0
2024-03-25 14:30:00,170.86,170.88,170.28,170.47,25006.0,169.4452,169.465,168.87,169.0584,25006.0
2024-03-25 15:00:00,170.45,170.73,170.36,170.67,20319.0,169.0386,169.3163,168.9494,169.2568,20319.0
2024-03-25 15:30:00,170.65,170.78,170.33,170.33,78136.0,169.2369,169.3659,168.9196,168.9196,78136.0
2024-03-26 09:30:00,170.02,171.03,169.71,170.87,13916.0,168.6122,169.6138,168.3047,169.4551,13916.0
2024-03-26 10:00:00,170.87,171.04,170.81,170.95,10937.0,169.4551,169.6237,169.3956,169.5345,10937.0
2024-03-26 10:30:00,170.9,170.9,170.34,170.72,8561.0,169.4849,169.4849,168.9295,169.3064,8561.0
2024-03-26 11:00:00,170.74,170.85,170.62,170.66,4697.0,169.3262,169.4353,169.2072,169.2469,4697.0
2024-03-26 11:30:00,170.52,170.65,170.33,170.5,6696.0,169.108,169.2369,168.9196,169.0882,6696.0
2024-03-26 12:00:00,170.5,170.55,170.23,170.28,18034.0,169.0882,169.1378,168.8204,168.87,18034.0
2024-03-26 12:30:00,170.24,170.43,170.03,170.41,19456.0,168.8303,169.0188,168.6221,168.9989,19456.0
2024-03-26 13:00:00,170.39,170.5,170.23,170.27,14310.0,168.9791,169.0882,168.8204,168.8601,14310.0
2024-03-26 13:30:00,170.22,170.3,169.98,170.07,18874.0,168.8105,168.8898,168.5725,168.6618,18874.0
2024-03-26 14:00:00,170.03,170.72,170.02,170.72,22936.0,168.6221,169.3064,168.6122,169.3064,22936.0
2024-03-26 14:30:00,170.67,170.74,170.51,170.65,23534.0,169.2568,169.3262,169.0981,169.2369,23534.0
2024-03-26 15:00:00,170.62,170.84,170.51,170.52,35903.0,169.2072,169.4254,169.0981,169.108,35903.0
2024-03-26 15:30:00,170.55,170.82,170.03,170.08,96229.0,169.1378,169.4055,168.6221,168.6717,96229.0
2024-03-27 09:30:00,170.89,172.33,170.42,172.2,42501.0,169.475,170.903,169.0089,170.7741,42501.0
2024-03-27 10:00:00,172.14,172.18,171.93,172.0,16468.0,170.7146,170.7543,170.5064,170.5758,16468.0
2024-03-27 10:30:00,171.99,172.03,171.22,171.5,13374.0,170.5659,170.6055,169.8022,170.0799,13374.0
2024-03-27 11:00:00,171.5,171.9,171.44,171.63,37804.0,170.0799,170.4766,170.0204,170.2088,37804.0
2024-03-27 11:30:00,171.66,171.74,170.9,170.92,32811.0,170.2386,170.3179,169.4849,169.5047,32811.0
2024-03-27 12:00:00,170.91,171.01,170.52,170.94,32656.0,169.4948,169.594,169.108,169.5245,32656.0
2024-03-27 12:30:00,171.0,171.37,170.92,171.04,18392.0,169.5841,169.951,169.5047,169.6237,18392.0
2024-03-27 13:00:00,171.01,171.41,171.01,171.38,10973.0,169.594,169.9907,169.594,169.9609,10973.0
2024-03-27 13:30:00,171.38,171.38,171.14,171.17,8172.0,169.9609,169.9609,169.7229,169.7526,8172.0
2024-03-27 14:00:00,171.06,171.33,170.95,171.33,17860.0,169.6436,169.9113,169.5345,169.9113,17860.0
2024-03-27 14:30:00,171.34,171.42,171.2,171.33,16971.0,169.9212,170.0006,169.7824,169.9113,16971.0
2024-03-27 15:00:00,171.36,171.45,171.23,171.43,9629.0,169.9411,170.0303,169.8121,170.0105,9629.0
2024-03-27 15:30:00,171.5,171.85,171.4,171.71,53997.0,170.0799,170.427,169.9807,170.2882,53997.0
2024-03-28 09:30:00,172.42,173.03,172.07,172.35,18740.0,170.9923,171.5972,170.6452,170.9229,18740.0
2024-03-28 10:00:00,172.36,172.46,171.89,171.97,5472.0,170.9328,171.032,170.4667,170.546,5472.0
2024-03-28 10:30:00,171.95,172.29,171.56,172.29,13488.0,170.5262,170.8634,170.1394,170.8634,13488.0
2024-03-28 11:00:00,172.31,172.32,172.03,172.29,4407.0,170.8832,170.8931,170.6055,170.8634,4407.0
2024-03-28 11:30:00,172.25,172.52,172.25,172.33,5707.0,170.8237,171.0915,170.8237,170.903,5707.0
2024-03-28 12:00:00,172.35,172.35,171.93,172.0,5665.0,170.9229,170.9229,170.5064,170.5758,5665.0
2024-03-28 12:30:00,172.0,172.0,171.78,171.86,11962.0,170.5758,170.5758,170.3576,170.4369,11962.0
2024-03-28 13:00:00,171.87,172.06,171.87,172.0,3294.0,170.4468,170.6353,170.4468,170.5758,3294.0
2024-03-28 13:30:00,172.0,172.0,171.65,171.65,7675.0,170.5758,170.5758,170.2287,170.2287,7675.0
2024-03-28 14:00:00,171.64,171.85,171.51,171.56,6330.0,170.2188,170.427,170.0898,170.1394,6330.0
2024-03-28 14:30:00,171.53,171.7,171.37,171.62,7624.0,170.1097,170.2783,169.951,170.1989,7624.0
2024-03-28 15:00:00,171.62,171.75,171.53,171.6,17422.0,170.1989,170.3278,170.1097,170.1791,17422.0
2024-03-28 15:30:00,171.66,172.06,171.51,171.97,84011.0,170.2386,170.6353,170.0898,170.546,84011.0
2024-04-01 09:30:00,171.68,171.68,170.12,170.67,26895.0,170.2584,170.2584,168.7113,169.2568,26895.0
2024-04-01 10:00:00,170.64,170.69,169.95,170.22,15456.0,169.227,169.2766,168.5427,168.8105,15456.0
2024-04-01 10:30:00,170.21,170.21,169.82,169.93,21507.0,168.8006,168.8006,168.4138,168.5229,21507.0
2024-04-01 11:00:00,169.95,170.36,169.95,170.28,7191.0,168.5427,168.9494,168.5427,168.87,7191.0
2024-04-01 11:30:00,170.31,170.4,169.42,169.47,11758.0,168.8998,168.989,168.0171,168.0667,11758.0
2024-04-01 12:00:00,169.42,169.76,169.36,169.61,6624.0,168.0171,168.3543,167.9576,168.2056,6624.0
2024-04-01 12:30:00,169.65,169.75,169.57,169.66,6643.0,168.2452,168.3444,168.1659,168.2551,6643.0
2024-04-01 13:00:00,169.61,169.61,169.03,169.14,10213.0,168.2056,168.2056,167.6304,167.7395,10213.0
2024-04-01 13:30:00,169.11,169.81,169.09,169.73,16787.0,167.7097,168.4039,167.6899,168.3246,16787.0
2024-04-01 14:00:00,169.77,169.79,169.61,169.63,9190.0,168.3642,168.3841,168.2056,168.2254,9190.0
2024-04-01 14:30:00,169.6,169.75,169.52,169.67,9271.0,168.1956,168.3444,168.1163,168.2651,9271.0
2024-04-01 15:00:00,169.69,170.54,169.68,170.46,25431.0,168.2849,169.1279,168.275,169.0485,25431.0
2024-04-01 15:30:00,170.44,170.64,170.27,170.36,62203.0,169.0287,169.227,168.8601,168.9494,62203.0
2024-04-02 09:30:00,169.91,170.68,169.38,169.9,23053.0,168.5031,169.2667,167.9775,168.4932,23053.0
2024-04-02 10:00:00,169.85,170.41,169.83,169.87,15551.0,168.4436,168.9989,168.4237,168.4634,15551.0
2024-04-02 10:30:00,169.74,170.22,169.53,169.64,19403.0,168.3345,168.8105,168.1262,168.2353,19403.0
2024-04-02 11:00:00,169.59,169.85,169.49,169.79,12211.0,168.1857,168.4436,168.0866,168.3841,12211.0
2024-04-02 11:30:00,169.7,169.84,169.1,169.24,9355.0,168.2948,168.4337,167.6998,167.8386,9355.0
2024-04-02 12:00:00,169.1,169.38,169.04,169.32,5542.0,167.6998,167.9775,167.6403,167.918,5542.0
2024-04-02 12:30:00,169.32,169.58,169.28,169.56,4889.0,167.918,168.1758,167.8783,168.156,4889.0
2024-04-02 13:00:00,169.53,169.96,169.49,169.96,75013.0,168.1262,168.5527,168.0866,168.5527,75013.0
2024-04-02 13:30:00,169.97,170.09,169.69,169.75,15355.0,168.5626,168.6816,168.2849,168.3444,15355.0
2024-04-02 14:00:00,169.71,170.14,169.71,170.02,10778.0,168.3047,168.7312,168.3047,168.6122,10778.0
2024-04-02 14:30:00,170.04,170.19,169.57,169.57,10520.0,168.632,168.7808,168.1659,168.1659,10520.0
2024-04-02 15:00:00,169.67,169.83,169.59,169.64,16068.0,168.2651,168.4237,168.1857,168.2353,16068.0
2024-04-02 15:30:00,169.54,169.83,169.43,169.43,74108.0,168.1361,168.4237,168.0271,168.0271,74108.0
2024-04-03 09:30:00,169.46,170.0,168.71,169.03,22013.0,168.0568,168.5923,167.313,167.6304,22013.0
2024-04-03 10:00:00,169.11,169.77,169.11,169.31,13602.0,167.7097,168.3642,167.7097,167.908,13602.0
2024-04-03 10:30:00,169.35,169.53,169.2,169.49,13663.0,167.9477,168.1262,167.799,168.0866,13663.0
2024-04-03 11:00:00,169.48,169.9,169.41,169.73,9984.0,168.0766,168.4932,168.0072,168.3246,9984.0
2024-04-03 11:30:00,169.78,169.78,169.27,169.3,11370.0,168.3742,168.3742,167.8684,167.8981,11370.0
2024-04-03 12:00:00,169.28,169.43,169.13,169.35,19380.0,167.8783,168.0271,167.7295,167.9477,19380.0
2024-04-03 12:30:00,169.41,169.41,169.0,169.15,18237.0,168.0072,168.0072,167.6006,167.7494,18237.0
2024-04-03 13:00:00,169.21,169.21,168.94,169.07,10308.0,167.8089,167.8089,167.5411,167.67,10308.0
2024-04-03 13:30:00,169.06,169.29,168.95,169.05,19464.0,167.6601,167.8882,167.551,167.6502,19464.0
2024-04-03 14:00:00,169.04,169.16,168.53,168.63,26417.0,167.6403,167.7593,167.1345,167.2337,26417.0
2024-04-03 14:30:00,168.65,168.76,168.51,168.56,19538.0,167.2535,167.3626,167.1147,167.1643,19538.0
2024-04-03 15:00:00,168.5,168.84,168.25,168.35,23633.0,167.1048,167.4419,166.8568,166.956,23633.0
2024-04-03 15:30:00,168.37,168.92,168.22,168.27,85529.0,166.9758,167.5213,166.8271,166.8767,85529.0
2024-04-04 09:30:00,169.23,169.57,168.81,169.05,16831.0,167.8287,168.1659,167.4122,167.6502,16831.0
2024-04-04 10:00:00,169.07,169.45,168.85,169.28,24381.0,167.67,168.0469,167.4519,167.8783,24381.0
2024-04-04 10:30:00,169.28,169.77,169.14,169.68,44221.0,167.8783,168.3642,167.7395,168.275,44221.0
2024-04-04 11:00:00,169.67,170.3,169.65,170.28,34333.0,168.2651,168.8898,168.2452,168.87,34333.0
2024-04-04 11:30:00,170.22,170.25,169.51,169.53,15660.0,168.8105,168.8403,168.1064,168.1262,15660.0
2024-04-04 12:00:00,169.48,169.48,169.16,169.28,11166.0,168.0766,168.0766,167.7593,167.8783,11166.0
2024-04-04 12:30:00,169.24,169.24,168.9,168.97,11624.0,167.8386,167.8386,167.5014,167.5709,11624.0
2024-04-04 13:00:00,169.0,169.18,168.76,168.82,8490.0,167.6006,167.7791,167.3626,167.4221,8490.0
2024-04-04 13:30:00,168.84,168.92,168.4,168.4,11450.0,167.4419,167.5213,167.0056,167.0056,11450.0
2024-04-04 14:00:00,168.4,168.45,167.45,167.47,12647.0,167.0056,167.0552,166.0634,166.0833,12647.0
2024-04-04 14:30:00,167.37,167.49,167.0,167.28,19186.0,165.9841,166.1031,165.6172,165.8949,19186.0
2024-04-04 15:00:00,167.2,167.44,166.99,167.11,25562.0,165.8155,166.0535,165.6073,165.7263,25562.0
2024-04-04 15:30:00,167.15,167.54,167.0,167.3,98708.0,165.7659,166.1527,165.6172,165.9147,98708.0
2024-04-05 09:30:00,167.69,168.88,166.9,168.46,31750.0,166.3015,167.4816,165.518,167.0651,31750.0
2024-04-05 10:00:00,168.45,168.54,168.04,168.12,11242.0,167.0552,167.1444,166.6486,166.7279,11242.0
2024-04-05 10:30:00,168.18,168.34,167.85,168.29,15520.0,166.7874,166.9461,166.4601,166.8965,15520.0
2024-04-05 11:00:00,168.34,168.53,168.15,168.46,11896.0,166.9461,167.1345,166.7577,167.0651,11896.0
2024-04-05 11:30:00,168.48,168.6,168.21,168.47,13043.0,167.0849,167.2039,166.8172,167.075,13043.0
2024-04-05 12:00:00,168.58,168.63,168.41,168.41,11056.0,167.1841,167.2337,167.0155,167.0155,11056.0
2024-04-05 12:30:00,168.47,168.6,168.23,168.4,12289.0,167.075,167.2039,166.837,167.0056,12289.0
2024-04-05 13:00:00,168.4,168.4,168.07,168.33,7958.0,167.0056,167.0056,166.6783,166.9362,7958.0
2024-04-05 13:30:00,168.35,168.42,167.89,168.0,12935.0,166.956,167.0254,166.4998,166.6089,12935.0
2024-04-05 14:00:00,167.99,168.19,167.88,167.88,15912.0,166.599,166.7973,166.4899,166.4899,15912.0
2024-04-05 14:30:00,167.95,168.01,167.73,167.91,12875.0,166.5593,166.6188,166.3411,166.5196,12875.0
2024-04-05 15:00:00,167.93,168.11,167.89,167.97,16567.0,166.5395,166.718,166.4998,166.5791,16567.0
2024-04-05 15:30:00,167.96,168.25,167.77,168.05,71522.0,166.5692,166.8568,166.3808,166.6585,71522.0
2024-04-08 09:30:00,168.33,168.44,167.5,167.79,28910.0,166.9362,167.0452,166.113,166.4006,28910.0
2024-04-08 10:00:00,167.72,167.72,167.1,167.69,26897.0,166.3312,166.3312,165.7163,166.3015,26897.0
2024-04-08 10:30:00,167.62,167.88,167.48,167.88,30066.0,166.232,166.4899,166.0932,166.4899,30066.0
2024-04-08 11:00:00,167.91,168.24,167.89,168.08,13584.0,166.5196,166.8469,166.4998,166.6882,13584.0
2024-04-08 11:30:00,168.05,168.13,167.84,167.92,12162.0,166.6585,166.7378,166.4502,166.5296,12162.0
2024-04-08 12:00:00,167.85,168.15,167.82,167.98,25540.0,166.4601,166.7577,166.4304,166.5891,25540.0
2024-04-08 12:30:00,168.01,168.21,167.76,168.16,16481.0,166.6188,166.8172,166.3709,166.7676,16481.0
2024-04-08 13:00:00,168.27,168.44,168.22,168.44,7901.0,166.8767,167.0452,166.8271,167.0452,7901.0
2024-04-08 13:30:00,168.38,168.75,168.37,168.57,14692.0,166.9857,167.3527,166.9758,167.1742,14692.0
2024-04-08 14:00:00,168.56,168.61,168.42,168.54,13323.0,167.1643,167.2138,167.0254,167.1444,13323.0
2024-04-08 14:30:00,168.53,168.71,168.42,168.69,22816.0,167.1345,167.313,167.0254,167.2932,22816.0
2024-04-08 15:00:00,168.7,168.71,168.51,168.63,25668.0,167.3031,167.313,167.1147,167.2337,25668.0
2024-04-08 15:30:00,168.62,168.75,168.24,168.24,96910.0,167.2238,167.3527,166.8469,166.8469,96910.0
2024-04-09 09:30:00,168.73,168.73,167.29,167.3,42736.0,167.3328,167.3328,165.9048,165.9147,42736.0
2024-04-09 10:00:00,167.33,167.92,167.1,167.14,24328.0,165.9444,166.5296,165.7163,165.756,24328.0
2024-04-09 10:30:00,167.04,167.13,166.53,167.08,48824.0,165.6568,165.7461,165.1511,165.6965,48824.0
2024-04-09 11:00:00,167.01,168.08,166.98,168.08,21342.0,165.6271,166.6882,165.5973,166.6882,21342.0
2024-04-09 11:30:00,168.11,168.32,168.05,168.27,34446.0,166.718,166.9262,166.6585,166.8767,34446.0
2024-04-09 12:00:00,168.22,168.36,168.07,168.16,7417.0,166.8271,166.9659,166.6783,166.7676,7417.0
2024-04-09 12:30:00,168.18,168.45,168.18,168.32,4748.0,166.7874,167.0552,166.7874,166.9262,4748.0
2024-04-09 13:00:00,168.28,168.71,168.25,168.45,7476.0,166.8866,167.313,166.8568,167.0552,7476.0
2024-04-09 13:30:00,168.48,168.89,168.48,168.61,29622.0,167.0849,167.4915,167.0849,167.2138,29622.0
2024-04-09 14:00:00,168.55,168.55,168.11,168.11,7742.0,167.1543,167.1543,166.718,166.718,7742.0
2024-04-09 14:30:00,168.1,168.23,167.85,167.86,5896.0,166.7081,166.837,166.4601,166.4701,5896.0
2024-04-09 15:00:00,167.9,168.53,167.65,168.53,15469.0,166.5097,167.1345,166.2618,167.1345,15469.0
2024-04-09 15:30:00,168.56,168.63,168.22,168.34,112466.0,167.1643,167.2337,166.8271,166.9461,112466.0
2024-04-10 09:30:00,167.11,167.57,165.91,166.67,61460.0,165.7263,166.1825,164.5362,165.2899,61460.0
2024-04-10 10:00:00,166.71,167.4,166.38,167.2,20854.0,165.3296,166.0139,165.0023,165.8155,20854.0
2024-04-10 10:30:00,167.24,168.12,167.2,167.97,69510.0,165.8552,166.7279,165.8155,166.5791,69510.0
2024-04-10 11:00:00,167.9,168.17,167.83,167.93,19735.0,166.5097,166.7775,166.4403,166.5395,19735.0
2024-04-10 11:30:00,167.87,167.96,167.58,167.63,15491.0,166.48,166.5692,166.1924,166.242,15491.0
2024-04-10 12:00:00,167.55,167.57,167.24,167.46,5406.0,166.1626,166.1825,165.8552,166.0734,5406.0
2024-04-10 12:30:00,167.44,167.8,167.18,167.79,13035.0,166.0535,166.4105,165.7957,166.4006,13035.0
2024-04-10 13:00:00,167.74,168.09,167.08,167.64,21900.0,166.351,166.6981,165.6965,166.2519,21900.0
2024-04-10 13:30:00,167.64,167.82,167.22,167.6,14538.0,166.2519,166.4304,165.8354,166.2122,14538.0
2024-04-10 14:00:00,167.63,168.13,167.44,167.71,56063.0,166.242,166.7378,166.0535,166.3213,56063.0
2024-04-10 14:30:00,167.68,168.13,167.65,167.87,28624.0,166.2915,166.7378,166.2618,166.48,28624.0
2024-04-10 15:00:00,167.88,168.5,167.8,168.4,39999.0,166.4899,167.1048,166.4105,167.0056,39999.0
2024-04-10 15:30:00,168.34,168.6,168.04,168.41,143359.0,166.9461,167.2039,166.6486,167.0155,143359.0
2024-04-11 09:30:00,167.55,168.61,167.55,168.04,27722.0,166.1626,167.2138,166.1626,166.6486,27722.0
2024-04-11 10:00:00,168.04,168.18,166.8,166.96,18055.0,166.6486,166.7874,165.4188,165.5775,18055.0
2024-04-11 10:30:00,167.07,167.13,166.5,166.52,10850.0,165.6866,165.7461,165.1213,165.1411,10850.0
2024-04-11 11:00:00,166.5,166.8,166.18,166.49,60676.0,165.1213,165.4188,164.804,165.1114,60676.0
2024-04-11 11:30:00,166.5,167.27,166.35,167.26,18269.0,165.1213,165.8849,164.9726,165.875,18269.0
2024-04-11 12:00:00,167.24,167.75,167.24,167.34,9574.0,165.8552,166.361,165.8552,165.9544,9574.0
2024-04-11 12:30:00,167.33,167.43,167.19,167.31,13538.0,165.9444,166.0436,165.8056,165.9246,13538.0
2024-04-11 13:00:00,167.29,167.63,167.14,167.44,16017.0,165.9048,166.242,165.756,166.0535,16017.0
2024-04-11 13:30:00,167.28,167.53,167.1,167.51,4818.0,165.8949,166.1428,165.7163,166.123,4818.0
2024-04-11 14:00:00,167.53,168.15,167.49,168.06,8442.0,166.1428,166.7577,166.1031,166.6684,8442.0
2024-04-11 14:30:00,168.06,168.13,167.95,168.0,8458.0,166.6684,166.7378,166.5593,166.6089,8458.0
2024-04-11 15:00:00,168.06,168.2,167.86,167.97,16033.0,166.6684,166.8072,166.4701,166.5791,16033.0
2024-04-11 15:30:00,167.94,167.99,167.54,167.54,46817.0,166.5494,166.599,166.1527,166.1527,46817.0
2024-04-12 09:30:00,167.18,167.76,166.92,167.22,68518.0,165.7957,166.3709,165.5378,165.8354,68518.0
2024-04-12 10:00:00,166.99,167.65,166.9,167.58,45594.0,165.6073,166.2618,165.518,166.1924,45594.0
2024-04-12 10:30:00,167.58,167.89,167.27,167.31,27729.0,166.1924,166.4998,165.8849,165.9246,27729.0
2024-04-12 11:00:00,167.3,167.9,167.29,167.9,27796.0,165.9147,166.5097,165.9048,166.5097,27796.0
2024-04-12 11:30:00,167.92,167.93,167.45,167.75,14647.0,166.5296,166.5395,166.0634,166.361,14647.0
2024-04-12 12:00:00,167.75,167.77,167.1,167.1,10598.0,166.361,166.3808,165.7163,165.7163,10598.0
2024-04-12 12:30:00,167.11,167.17,166.73,166.89,15302.0,165.7263,165.7858,165.3494,165.5081,15302.0
2024-04-12 13:00:00,166.92,166.93,166.47,166.5,9619.0,165.5378,165.5478,165.0916,165.1213,9619.0
2024-04-12 13:30:00,166.47,166.94,166.17,166.74,7017.0,165.0916,165.5577,164.794,165.3593,7017.0
2024-04-12 14:00:00,166.64,166.9,166.56,166.63,11046.0,165.2602,165.518,165.1808,165.2502,11046.0
2024-04-12 14:30:00,166.65,166.65,166.09,166.11,12651.0,165.2701,165.2701,164.7147,164.7345,12651.0
2024-04-12 15:00:00,166.09,166.46,165.93,166.41,21004.0,164.7147,165.0816,164.556,165.0321,21004.0
2024-04-12 15:30:00,166.46,167.39,166.44,167.12,115496.0,165.0816,166.0039,165.0618,165.7362,115496.0
2024-04-15 09:30:00,168.86,169.56,168.1,168.78,31032.0,167.4618,168.156,166.7081,167.3824,31032.0
2024-04-15 10:00:00,168.85,168.85,167.3,167.33,24800.0,167.4519,167.4519,165.9147,165.9444,24800.0
2024-04-15 10:30:00,167.32,167.64,166.97,167.43,16403.0,165.9345,166.2519,165.5874,166.0436,16403.0
2024-04-15 11:00:00,167.35,167.53,167.01,167.17,16811.0,165.9643,166.1428,165.6271,165.7858,16811.0
2024-04-15 11:30:00,167.13,167.63,167.02,167.63,8713.0,165.7461,166.242,165.637,166.242,8713.0
2024-04-15 12:00:00,167.64,167.82,167.19,167.26,13876.0,166.2519,166.4304,165.8056,165.875,13876.0
2024-04-15 12:30:00,167.26,167.38,167.13,167.29,12835.0,165.875,165.994,165.7461,165.9048,12835.0
2024-04-15 13:00:00,167.2,167.3,166.34,166.5,16935.0,165.8155,165.9147,164.9626,165.1213,16935.0
2024-04-15 13:30:00,166.5,166.58,166.04,166.34,21201.0,165.1213,165.2007,164.6651,164.9626,21201.0
2024-04-15 14:00:00,166.3,166.32,165.35,165.35,14897.0,164.923,164.9428,163.9808,163.9808,14897.0
2024-04-15 14:30:00,165.35,165.85,165.24,165.49,39363.0,163.9808,164.4767,163.8717,164.1197,39363.0
2024-04-15 15:00:00,165.47,165.47,164.77,165.0,43459.0,164.0998,164.0998,163.4056,163.6337,43459.0
2024-04-15 15:30:00,164.99,165.89,164.99,165.8,74937.0,163.6238,164.5164,163.6238,164.4271,74937.0
2024-04-16 09:30:00,165.7,166.29,165.21,165.48,20894.0,164.3279,164.9131,163.842,164.1098,20894.0
2024-04-16 10:00:00,165.4,165.5,164.7,164.78,21114.0,164.0304,164.1296,163.3362,163.4156,21114.0
2024-04-16 10:30:00,164.82,165.06,164.59,164.74,21535.0,163.4552,163.6932,163.2271,163.3759,21535.0
2024-04-16 11:00:00,164.73,165.23,164.72,165.23,24314.0,163.366,163.8618,163.3561,163.8618,24314.0
2024-04-16 11:30:00,165.15,165.3,164.99,165.12,23358.0,163.7825,163.9312,163.6238,163.7527,23358.0
2024-04-16 12:00:00,164.96,165.3,164.88,165.15,57390.0,163.5941,163.9312,163.5147,163.7825,57390.0
2024-04-16 12:30:00,165.16,165.32,164.91,165.23,99835.0,163.7924,163.9511,163.5445,163.8618,99835.0
2024-04-16 13:00:00,165.2,165.27,164.79,164.87,33726.0,163.8321,163.9015,163.4255,163.5048,33726.0
2024-04-16 13:30:00,164.86,165.15,164.5,165.13,62476.0,163.4949,163.7825,163.1379,163.7627,62476.0
2024-04-16 14:00:00,165.07,165.66,164.83,165.02,62333.0,163.7032,164.2883,163.4651,163.6536,62333.0
2024-04-16 14:30:00,165.01,165.54,164.93,165.4,66277.0,163.6437,164.1693,163.5643,164.0304,66277.0
2024-04-16 15:00:00,165.4,165.4,165.16,165.16,35615.0,164.0304,164.0304,163.7924,163.7924,35615.0
2024-04-16 15:30:00,165.04,165.07,164.44,164.66,105573.0,163.6734,163.7032,163.0784,163.2965,105573.0
2024-04-17 09:30:00,165.51,165.58,164.4,164.53,11495.0,164.1395,164.2089,163.0387,163.1676,11495.0
2024-04-17 10:00:00,164.48,165.35,164.46,165.15,22278.0,163.118,163.9808,163.0982,163.7825,22278.0
2024-04-17 10:30:00,165.15,165.17,164.55,164.58,7714.0,163.7825,163.8023,163.1875,163.2172,7714.0
2024-04-17 11:00:00,164.58,164.61,163.7,164.0,14140.0,163.2172,163.247,162.3445,162.642,14140.0
2024-04-17 11:30:00,163.99,164.33,163.84,164.25,16576.0,162.6321,162.9693,162.4833,162.8899,16576.0
2024-04-17 12:00:00,164.31,164.38,163.89,164.11,11427.0,162.9494,163.0189,162.5329,162.7511,11427.0
2024-04-17 12:30:00,164.09,164.48,163.99,164.17,28566.0,162.7313,163.118,162.6321,162.8106,28566.0
2024-04-17 13:00:00,164.09,164.42,164.06,164.34,23179.0,162.7313,163.0585,162.7015,162.9792,23179.0
2024-04-17 13:30:00,164.42,164.45,164.14,164.28,26082.0,163.0585,163.0883,162.7809,162.9197,26082.0
2024-04-17 14:00:00,164.25,164.46,164.15,164.24,22101.0,162.8899,163.0982,162.7908,162.88,22101.0
2024-04-17 14:30:00,164.23,164.74,164.17,164.25,33879.0,162.8701,163.3759,162.8106,162.8899,33879.0
2024-04-17 15:00:00,164.28,164.3,164.11,164.2,40260.0,162.9197,162.9395,162.7511,162.8404,40260.0
2024-04-17 15:30:00,164.24,164.76,164.14,164.68,156166.0,162.88,163.3957,162.7809,163.3164,156166.0
2024-04-18 09:30:00,164.91,165.22,164.53,164.86,60811.0,163.5445,163.8519,163.1676,163.4949,60811.0
2024-04-18 10:00:00,164.92,165.05,164.59,165.0,16853.0,163.5544,163.6833,163.2271,163.6337,16853.0
2024-04-18 10:30:00,165.03,165.42,164.99,165.27,50302.0,163.6635,164.0503,163.6238,163.9015,50302.0
2024-04-18 11:00:00,165.29,165.71,165.18,165.37,38223.0,163.9213,164.3379,163.8122,164.0007,38223.0
2024-04-18 11:30:00,165.36,165.4,165.1,165.27,23197.0,163.9908,164.0304,163.7329,163.9015,23197.0
2024-04-18 12:00:00,165.27,165.47,165.02,165.13,19504.0,163.9015,164.0998,163.6536,163.7627,19504.0
2024-04-18 12:30:00,165.2,165.2,164.48,164.48,7781.0,163.8321,163.8321,163.118,163.118,7781.0
2024-04-18 13:00:00,164.51,164.53,163.71,163.88,15932.0,163.1478,163.1676,162.3544,162.523,15932.0
2024-04-18 13:30:00,163.78,164.16,163.71,164.16,8412.0,162.4238,162.8007,162.3544,162.8007,8412.0
2024-04-18 14:00:00,164.11,164.41,163.92,164.25,10662.0,162.7511,163.0486,162.5627,162.8899,10662.0
2024-04-18 14:30:00,164.22,164.45,164.0,164.2,16010.0,162.8602,163.0883,162.642,162.8404,16010.0
2024-04-18 15:00:00,164.14,164.64,164.14,164.56,23723.0,162.7809,163.2767,162.7809,163.1974,23723.0
2024-04-18 15:30:00,164.58,164.74,164.18,164.4,81755.0,163.2172,163.3759,162.8205,163.0387,81755.0
2024-04-19 09:30:00,164.53,165.16,164.14,165.09,56951.0,163.1676,163.7924,162.7809,163.723,56951.0
2024-04-19 10:00:00,165.08,165.53,164.48,164.88,89570.0,163.7131,164.1593,163.118,163.5147,89570.0
2024-04-19 10:30:00,164.92,165.01,164.35,164.8,20636.0,163.5544,163.6437,162.9891,163.4354,20636.0
2024-04-19 11:00:00,164.76,164.87,164.57,164.85,13078.0,163.3957,163.5048,163.2073,163.485,13078.0
2024-04-19 11:30:00,164.88,165.01,164.75,164.8,12102.0,163.5147,163.6437,163.3858,163.4354,12102.0
2024-04-19 12:00:00,164.83,164.87,164.35,164.38,14171.0,163.4651,163.5048,162.9891,163.0189,14171.0
2024-04-19 12:30:00,164.32,165.03,164.23,165.02,35416.0,162.9594,163.6635,162.8701,163.6536,35416.0
2024-04-19 13:00:00,165.02,165.04,164.84,164.86,26759.0,163.6536,163.6734,163.4751,163.4949,26759.0
2024-04-19 13:30:00,164.95,165.37,164.93,165.12,46732.0,163.5841,164.0007,163.5643,163.7527,46732.0
2024-04-19 14:00:00,165.07,165.27,164.97,164.99,63433.0,163.7032,163.9015,163.604,163.6238,63433.0
2024-04-19 14:30:00,165.0,165.12,164.78,164.94,19110.0,163.6337,163.7527,163.4156,163.5742,19110.0
2024-04-19 15:00:00,164.94,165.16,164.89,165.01,42899.0,163.5742,163.7924,163.5246,163.6437,42899.0
2024-04-19 15:30:00,165.01,165.35,164.88,165.0,226664.0,163.6437,163.9808,163.5147,163.6337,226664.0
2024-04-22 09:30:00,166.05,166.68,165.7,166.07,50327.0,164.675,165.2998,164.3279,164.6949,50327.0
2024-04-22 10:00:00,166.05,166.88,165.85,166.81,61694.0,164.675,165.4982,164.4767,165.4287,61694.0
2024-04-22 10:30:00,166.86,166.86,166.07,166.09,37786.0,165.4783,165.4783,164.6949,164.7147,37786.0
2024-04-22 11:00:00,166.03,166.37,165.98,166.33,15210.0,164.6552,164.9924,164.6056,164.9527,15210.0
2024-04-22 11:30:00,166.36,166.38,165.93,166.16,43699.0,164.9825,165.0023,164.556,164.7841,43699.0
2024-04-22 12:00:00,166.32,166.44,166.19,166.31,65354.0,164.9428,165.0618,164.8139,164.9329,65354.0
2024-04-22 12:30:00,166.32,166.51,166.18,166.24,115592.0,164.9428,165.1312,164.804,164.8635,115592.0
2024-04-22 13:00:00,166.3,166.77,166.2,166.6,145173.0,164.923,165.3891,164.8238,165.2205,145173.0
2024-04-22 13:30:00,166.7,167.37,166.67,167.33,175642.0,165.3197,165.9841,165.2899,165.9444,175642.0
2024-04-22 14:00:00,167.34,167.47,167.18,167.42,35454.0,165.9544,166.0833,165.7957,166.0337,35454.0
2024-04-22 14:30:00,167.43,167.49,166.94,167.26,39306.0,166.0436,166.1031,165.5577,165.875,39306.0
2024-04-22 15:00:00,167.23,167.23,166.56,166.6,59539.0,165.8453,165.8453,165.1808,165.2205,59539.0
2024-04-22 15:30:00,166.6,166.85,166.23,166.23,227103.0,165.2205,165.4684,164.8535,164.8535,227103.0
2024-04-23 09:30:00,166.92,167.27,166.21,166.93,108549.0,165.5378,165.8849,164.8337,165.5478,108549.0
2024-04-23 10:00:00,167.06,167.35,166.92,167.01,33849.0,165.6767,165.9643,165.5378,165.6271,33849.0
2024-04-23 10:30:00,167.0,167.31,166.97,167.15,45362.0,165.6172,165.9246,165.5874,165.7659,45362.0
2024-04-23 11:00:00,167.09,167.32,166.97,167.19,10316.0,165.7064,165.9345,165.5874,165.8056,10316.0
2024-04-23 11:30:00,167.16,167.22,166.75,166.76,17515.0,165.7758,165.8354,165.3692,165.3792,17515.0
2024-04-23 12:00:00,166.85,167.03,166.74,167.03,20653.0,165.4684,165.6469,165.3593,165.6469,20653.0
2024-04-23 12:30:00,167.0,167.14,166.98,167.01,24698.0,165.6172,165.756,165.5973,165.6271,24698.0
2024-04-23 13:00:00,167.02,167.17,166.88,166.93,23435.0,165.637,165.7858,165.4982,165.5478,23435.0
2024-04-23 13:30:00,166.95,167.07,166.84,166.9,18486.0,165.5676,165.6866,165.4585,165.518,18486.0
2024-04-23 14:00:00,166.92,166.97,166.53,166.53,12216.0,165.5378,165.5874,165.1511,165.1511,12216.0
2024-04-23 14:30:00,166.56,166.56,165.88,166.07,23153.0,165.1808,165.1808,164.5064,164.6949,23153.0
2024-04-23 15:00:00,166.1,166.48,166.01,166.14,84100.0,164.7246,165.1015,164.6354,164.7643,84100.0
2024-04-23 15:30:00,166.1,166.71,165.95,166.18,186537.0,164.7246,165.3296,164.5759,164.804,186537.0
2024-04-24 09:30:00,166.29,166.85,165.87,165.95,28371.0,164.9131,165.4684,164.4965,164.5759,28371.0
2024-04-24 10:00:00,166.02,166.62,165.97,166.2,50193.0,164.6453,165.2403,164.5957,164.8238,50193.0
2024-04-24 10:30:00,166.21,166.44,166.08,166.13,15961.0,164.8337,165.0618,164.7048,164.7544,15961.0
2024-04-24 11:00:00,166.1,166.13,165.82,165.98,17715.0,164.7246,164.7544,164.4469,164.6056,17715.0
2024-04-24 11:30:00,166.02,166.19,165.67,165.94,32454.0,164.6453,164.8139,164.2982,164.566,32454.0
2024-04-24 12:00:00,165.9,166.16,165.76,166.16,36096.0,164.5263,164.7841,164.3874,164.7841,36096.0
2024-04-24 12:30:00,166.07,166.16,165.74,165.96,24773.0,164.6949,164.7841,164.3676,164.5858,24773.0
2024-04-24 13:00:00,165.95,166.19,165.79,166.14,58548.0,164.5759,164.8139,164.4172,164.7643,58548.0
2024-04-24 13:30:00,166.15,166.84,166.14,166.55,66302.0,164.7742,165.4585,164.7643,165.1709,66302.0
2024-04-24 14:00:00,166.53,166.75,166.25,166.39,69056.0,165.1511,165.3692,164.8734,165.0122,69056.0
2024-04-24 14:30:00,166.39,166.48,166.18,166.34,64438.0,165.0122,165.1015,164.804,164.9626,64438.0
2024-04-24 15:00:00,166.21,166.74,166.18,166.46,80632.0,164.8337,165.3593,164.804,165.0816,80632.0
2024-04-24 15:30:00,166.49,166.54,166.05,166.28,242284.0,165.1114,165.161,164.675,164.9031,242284.0
2024-04-25 09:30:00,163.11,166.83,160.85,161.72,127395.0,161.7594,165.4486,159.5181,160.3809,127395.0
2024-04-25 10:00:00,161.73,162.75,161.12,161.36,99747.0,160.3908,161.4024,159.7859,160.0239,99747.0
2024-04-25 10:30:00,161.31,162.49,161.3,162.31,63888.0,159.9743,161.1445,159.9644,160.966,63888.0
2024-04-25 11:00:00,162.37,163.55,162.14,163.22,71752.0,161.0255,162.1957,160.7974,161.8685,71752.0
2024-04-25 11:30:00,163.23,164.25,163.17,164.0,48679.0,161.8784,162.8899,161.8189,162.642,48679.0
2024-04-25 12:00:00,163.98,165.19,163.95,165.08,48278.0,162.6222,163.8222,162.5924,163.7131,48278.0
2024-04-25 12:30:00,165.07,165.19,164.71,164.71,36219.0,163.7032,163.8222,163.3461,163.3461,36219.0
2024-04-25 13:00:00,164.63,165.05,164.62,164.91,26547.0,163.2668,163.6833,163.2569,163.5445,26547.0
2024-04-25 13:30:00,164.91,165.09,164.63,164.96,34241.0,163.5445,163.723,163.2668,163.5941,34241.0
2024-04-25 14:00:00,165.0,165.56,164.94,165.05,122396.0,163.6337,164.1891,163.5742,163.6833,122396.0
2024-04-25 14:30:00,165.06,165.6,165.05,165.31,68904.0,163.6932,164.2288,163.6833,163.9412,68904.0
2024-04-25 15:00:00,165.33,165.98,165.29,165.67,153347.0,163.961,164.6056,163.9213,164.2982,153347.0
2024-04-25 15:30:00,165.72,165.75,165.1,165.19,206974.0,164.3478,164.3775,163.7329,163.8222,206974.0
2024-04-26 09:30:00,165.05,165.41,162.83,163.64,66459.0,163.6833,164.0403,161.4817,162.285,66459.0
2024-04-26 10:00:00,163.49,164.26,163.46,163.8,22599.0,162.1362,162.8999,162.1065,162.4437,22599.0
2024-04-26 10:30:00,163.77,163.87,163.24,163.75,34982.0,162.4139,162.5131,161.8883,162.3941,34982.0
2024-04-26 11:00:00,163.75,164.16,163.43,163.73,23747.0,162.3941,162.8007,162.0767,162.3743,23747.0
2024-04-26 11:30:00,163.78,164.02,163.63,163.97,34732.0,162.4238,162.6618,162.2751,162.6123,34732.0
2024-04-26 12:00:00,163.91,164.29,163.9,163.97,36482.0,162.5528,162.9296,162.5428,162.6123,36482.0
2024-04-26 12:30:00,163.96,164.45,163.74,164.2,43622.0,162.6023,163.0883,162.3842,162.8404,43622.0
2024-04-26 13:00:00,164.2,164.57,164.06,164.57,35712.0,162.8404,163.2073,162.7015,163.2073,35712.0
2024-04-26 13:30:00,164.57,164.92,164.36,164.92,34283.0,163.2073,163.5544,162.999,163.5544,34283.0
2024-04-26 14:00:00,165.02,165.09,164.38,164.45,45193.0,163.6536,163.723,163.0189,163.0883,45193.0
2024-04-26 14:30:00,164.49,164.62,164.18,164.53,54565.0,163.128,163.2569,162.8205,163.1676,54565.0
2024-04-26 15:00:00,164.56,164.56,164.22,164.38,44771.0,163.1974,163.1974,162.8602,163.0189,44771.0
2024-04-26 15:30:00,164.4,164.4,163.49,163.54,168825.0,163.0387,163.0387,162.1362,162.1858,168825.0
2024-04-29 09:30:00,163.63,164.51,163.55,164.41,86148.0,162.2751,163.1478,162.1957,163.0486,86148.0
2024-04-29 10:00:00,164.43,165.26,164.36,165.15,15687.0,163.0685,163.8916,162.999,163.7825,15687.0
2024-04-29 10:30:00,165.18,165.39,164.83,165.1,22330.0,163.8122,164.0205,163.4651,163.7329,22330.0
2024-04-29 11:00:00,165.05,165.24,164.73,165.11,38641.0,163.6833,163.8717,163.366,163.7428,38641.0
2024-04-29 11:30:00,165.04,165.29,165.03,165.19,19578.0,163.6734,163.9213,163.6635,163.8222,19578.0
2024-04-29 12:00:00,165.28,165.93,165.24,165.76,25766.0,163.9114,164.556,163.8717,164.3874,25766.0
2024-04-29 12:30:00,165.74,165.81,165.55,165.55,12797.0,164.3676,164.437,164.1792,164.1792,12797.0
2024-04-29 13:00:00,165.63,165.7,165.35,165.35,33322.0,164.2585,164.3279,163.9808,163.9808,33322.0
2024-04-29 13:30:00,165.37,165.44,164.64,164.64,20556.0,164.0007,164.0701,163.2767,163.2767,20556.0
2024-04-29 14:00:00,164.63,164.83,164.45,164.49,50251.0,163.2668,163.4651,163.0883,163.128,50251.0
2024-04-29 14:30:00,164.48,164.58,164.34,164.49,39287.0,163.118,163.2172,162.9792,163.128,39287.0
2024-04-29 15:00:00,164.45,164.69,164.14,164.5,58066.0,163.0883,163.3263,162.7809,163.1379,58066.0
2024-04-29 15:30:00,164.5,164.7,164.26,164.7,142953.0,163.1379,163.3362,162.8999,163.3362,142953.0
2024-04-30 09:30:00,164.88,165.0,163.8,164.03,21334.0,163.5147,163.6337,162.4437,162.6718,21334.0
2024-04-30 10:00:00,164.01,164.48,163.87,164.05,40609.0,162.6519,163.118,162.5131,162.6916,40609.0
2024-04-30 10:30:00,164.01,164.28,163.67,163.82,26065.0,162.6519,162.9197,162.3147,162.4635,26065.0
2024-04-30 11:00:00,163.76,163.94,163.23,163.32,29212.0,162.404,162.5825,161.8784,161.9676,29212.0
2024-04-30 11:30:00,163.3,163.3,162.84,163.11,26487.0,161.9478,161.9478,161.4916,161.7594,26487.0
2024-04-30 12:00:00,163.09,163.42,162.91,163.37,24402.0,161.7395,162.0668,161.561,162.0172,24402.0
2024-04-30 12:30:00,163.33,163.33,162.76,162.99,19037.0,161.9776,161.9776,161.4123,161.6404,19037.0
2024-04-30 13:00:00,162.91,163.04,162.77,162.89,17928.0,161.561,161.69,161.4222,161.5412,17928.0
2024-04-30 13:30:00,162.95,163.14,162.8,162.93,22715.0,161.6007,161.7891,161.452,161.5809,22715.0
2024-04-30 14:00:00,162.97,163.09,162.8,162.8,26176.0,161.6205,161.7395,161.452,161.452,26176.0
2024-04-30 14:30:00,162.85,163.15,162.73,162.81,35590.0,161.5015,161.7991,161.3825,161.4619,35590.0
2024-04-30 15:00:00,162.78,162.93,162.22,162.3,38059.0,161.4321,161.5809,160.8768,160.9561,38059.0
2024-04-30 15:30:00,162.32,162.54,162.05,162.09,130475.0,160.9759,161.1941,160.7082,160.7478,130475.0
2024-05-01 09:30:00,162.05,162.4,160.91,161.04,52352.0,160.7082,161.0553,159.5776,159.7065,52352.0
2024-05-01 10:00:00,160.98,162.01,160.83,161.91,23479.0,159.647,160.6685,159.4983,160.5693,23479.0
2024-05-01 10:30:00,161.93,162.66,161.81,162.39,63366.0,160.5892,161.3131,160.4701,161.0453,63366.0
2024-05-01 11:00:00,162.53,162.91,162.19,162.61,45152.0,161.1842,161.561,160.847,161.2635,45152.0
2024-05-01 11:30:00,162.63,162.77,162.28,162.29,14658.0,161.2834,161.4222,160.9363,160.9462,14658.0
2024-05-01 12:00:00,162.35,162.69,162.34,162.61,19804.0,161.0057,161.3429,160.9958,161.2635,19804.0
2024-05-01 12:30:00,162.68,162.88,162.51,162.57,13652.0,161.3329,161.5313,161.1644,161.2239,13652.0
2024-05-01 13:00:00,162.55,162.8,162.48,162.67,14386.0,161.204,161.452,161.1346,161.323,14386.0
2024-05-01 13:30:00,162.66,162.86,162.63,162.83,48174.0,161.3131,161.5115,161.2834,161.4817,48174.0
2024-05-01 14:00:00,162.76,163.04,162.59,163.0,28871.0,161.4123,161.69,161.2437,161.6503,28871.0
2024-05-01 14:30:00,163.0,163.44,162.43,162.97,88737.0,161.6503,162.0867,161.085,161.6205,88737.0
2024-05-01 15:00:00,163.0,163.04,162.45,162.61,39388.0,161.6503,161.69,161.1048,161.2635,39388.0
2024-05-01 15:30:00,162.57,162.61,162.0,162.0,122319.0,161.2239,161.2635,160.6586,160.6586,122319.0
2024-05-02 09:30:00,162.5,162.99,161.85,162.49,48027.0,161.1544,161.6404,160.5098,161.1445,48027.0
2024-05-02 10:00:00,162.37,163.26,162.2,163.26,81698.0,161.0255,161.9081,160.8569,161.9081,81698.0
2024-05-02 10:30:00,163.19,163.25,162.52,162.83,20100.0,161.8387,161.8982,161.1743,161.4817,20100.0
2024-05-02 11:00:00,162.76,163.04,162.67,162.92,33764.0,161.4123,161.69,161.323,161.571,33764.0
2024-05-02 11:30:00,162.89,163.37,162.72,163.22,49845.0,161.5412,162.0172,161.3726,161.8685,49845.0
2024-05-02 12:00:00,163.24,163.24,162.67,162.85,11903.0,161.8883,161.8883,161.323,161.5015,11903.0
2024-05-02 12:30:00,162.79,163.0,162.7,162.76,13992.0,161.442,161.6503,161.3528,161.4123,13992.0
2024-05-02 13:00:00,162.81,163.48,162.79,163.47,56182.0,161.4619,162.1263,161.442,162.1164,56182.0
2024-05-02 13:30:00,163.5,163.54,163.16,163.23,27991.0,162.1462,162.1858,161.809,161.8784,27991.0
2024-05-02 14:00:00,163.27,163.57,163.27,163.5,12214.0,161.9181,162.2156,161.9181,162.1462,12214.0
2024-05-02 14:30:00,163.5,163.67,163.46,163.62,17355.0,162.1462,162.3147,162.1065,162.2652,17355.0
2024-05-02 15:00:00,163.62,163.72,163.24,163.29,21051.0,162.2652,162.3643,161.8883,161.9379,21051.0
2024-05-02 15:30:00,163.25,163.41,162.95,163.41,85231.0,161.8982,162.0569,161.6007,162.0569,85231.0
2024-05-03 09:30:00,163.87,164.74,163.87,164.33,43398.0,162.5131,163.3759,162.5131,162.9693,43398.0
2024-05-03 10:00:00,164.55,164.9,163.89,164.71,37692.0,163.1875,163.5346,162.5329,163.3461,37692.0
2024-05-03 10:30:00,164.67,164.71,164.05,164.08,18351.0,163.3065,163.3461,162.6916,162.7214,18351.0
2024-05-03 11:00:00,164.13,164.67,164.0,164.66,15877.0,162.7709,163.3065,162.642,163.2965,15877.0
2024-05-03 11:30:00,164.74,165.24,164.66,165.13,15870.0,163.3759,163.8717,163.2965,163.7627,15870.0
2024-05-03 12:00:00,165.14,165.2,164.4,164.43,14785.0,163.7726,163.8321,163.0387,163.0685,14785.0
2024-05-03 12:30:00,164.48,164.77,164.36,164.4,13167.0,163.118,163.4056,162.999,163.0387,13167.0
2024-05-03 13:00:00,164.38,164.64,164.28,164.3,13761.0,163.0189,163.2767,162.9197,162.9395,13761.0
2024-05-03 13:30:00,164.29,164.66,164.28,164.48,15275.0,162.9296,163.2965,162.9197,163.118,15275.0
2024-05-03 14:00:00,164.49,164.66,164.38,164.59,15280.0,163.128,163.2965,163.0189,163.2271,15280.0
2024-05-03 14:30:00,164.57,164.58,164.29,164.52,11557.0,163.2073,163.2172,162.9296,163.1577,11557.0
2024-05-03 15:00:00,164.52,164.63,164.39,164.5,16020.0,163.1577,163.2668,163.0288,163.1379,16020.0
2024-05-03 15:30:00,164.49,164.51,164.13,164.13,77382.0,163.128,163.1478,162.7709,162.7709,77382.0
2024-05-06 09:30:00,164.81,165.48,164.2,165.09,13274.0,163.4453,164.1098,162.8404,163.723,13274.0
2024-05-06 10:00:00,165.03,165.64,165.03,165.36,10310.0,163.6635,164.2684,163.6635,163.9908,10310.0
2024-05-06 10:30:00,165.33,165.7,165.25,165.52,14893.0,163.961,164.3279,163.8817,164.1494,14893.0
2024-05-06 11:00:00,165.42,165.44,165.18,165.18,10997.0,164.0503,164.0701,163.8122,163.8122,10997.0
2024-05-06 11:30:00,165.13,165.13,164.65,165.03,26647.0,163.7627,163.7627,163.2866,163.6635,26647.0
2024-05-06 12:00:00,165.07,165.09,164.91,165.09,6126.0,163.7032,163.723,163.5445,163.723,6126.0
2024-05-06 12:30:00,165.12,165.4,165.12,165.4,8524.0,163.7527,164.0304,163.7527,164.0304,8524.0
2024-05-06 13:00:00,165.4,165.56,165.31,165.36,11207.0,164.0304,164.1891,163.9412,163.9908,11207.0
2024-05-06 13:30:00,165.4,165.93,165.4,165.84,14747.0,164.0304,164.556,164.0304,164.4668,14747.0
2024-05-06 14:00:00,165.79,166.43,165.75,166.41,14858.0,164.4172,165.0519,164.3775,165.0321,14858.0
2024-05-06 14:30:00,166.39,166.72,166.37,166.58,14699.0,165.0122,165.3395,164.9924,165.2007,14699.0
2024-05-06 15:00:00,166.59,166.75,166.09,166.19,44908.0,165.2106,165.3692,164.7147,164.8139,44908.0
2024-05-06 15:30:00,166.19,166.64,166.15,166.64,95181.0,164.8139,165.2602,164.7742,165.2602,95181.0
2024-05-07 09:30:00,166.6,166.97,166.09,166.17,41198.0,165.505,165.8726,164.9984,165.0778,41198.0
2024-05-07 10:00:00,166.19,166.25,165.61,165.69,26703.0,165.0977,165.1573,164.5215,164.601,26703.0
2024-05-07 10:30:00,165.69,165.87,165.25,165.54,18486.0,164.601,164.7798,164.1639,164.452,18486.0
2024-05-07 11:00:00,165.62,165.77,165.36,165.38,8895.0,164.5314,164.6805,164.2732,164.293,8895.0
2024-05-07 11:30:00,165.39,165.72,165.38,165.47,7878.0,164.303,164.6308,164.293,164.3824,7878.0
2024-05-07 12:00:00,165.47,165.48,165.16,165.16,10990.0,164.3824,164.3924,164.0745,164.0745,10990.0
2024-05-07 12:30:00,165.1,165.3,164.98,165.19,12114.0,164.0149,164.2135,163.8957,164.1043,12114.0
2024-05-07 13:00:00,165.16,165.46,165.05,165.22,14498.0,164.0745,164.3725,163.9652,164.1341,14498.0
2024-05-07 13:30:00,165.22,165.23,164.69,164.74,8457.0,164.1341,164.144,163.6076,163.6572,8457.0
2024-05-07 14:00:00,164.72,165.23,164.72,165.08,18294.0,163.6374,164.144,163.6374,163.995,18294.0
2024-05-07 14:30:00,165.02,165.14,164.88,165.03,11189.0,163.9354,164.0546,163.7963,163.9453,11189.0
2024-05-07 15:00:00,165.01,165.13,164.78,164.99,22700.0,163.9255,164.0447,163.697,163.9056,22700.0
2024-05-07 15:30:00,165.0,166.05,164.98,165.51,110504.0,163.9155,164.9586,163.8957,164.4222,110504.0
2024-05-08 09:30:00,165.5,165.93,164.99,165.9,7044.0,164.4122,164.8394,163.9056,164.8096,7044.0
2024-05-08 10:00:00,165.85,165.9,165.28,165.45,8223.0,164.7599,164.8096,164.1937,164.3626,8223.0
2024-05-08 10:30:00,165.28,165.84,165.21,165.77,10493.0,164.1937,164.75,164.1241,164.6805,10493.0
2024-05-08 11:00:00,165.92,165.94,165.45,165.79,4704.0,164.8295,164.8493,164.3626,164.7003,4704.0
2024-05-08 11:30:00,165.75,165.9,165.28,165.28,3228.0,164.6606,164.8096,164.1937,164.1937,3228.0
2024-05-08 12:00:00,165.36,165.4,165.01,165.09,3969.0,164.2732,164.3129,163.9255,164.0049,3969.0
2024-05-08 12:30:00,165.08,165.14,164.78,164.81,12855.0,163.995,164.0546,163.697,163.7268,12855.0
2024-05-08 13:00:00,164.72,164.94,164.71,164.84,4354.0,163.6374,163.8559,163.6274,163.7566,4354.0
2024-05-08 13:30:00,164.81,165.16,164.77,165.06,7791.0,163.7268,164.0745,163.687,163.9751,7791.0
2024-05-08 14:00:00,165.12,165.42,164.98,165.17,18041.0,164.0347,164.3328,163.8957,164.0844,18041.0
2024-05-08 14:30:00,165.17,165.42,164.83,164.85,15001.0,164.0844,164.3328,163.7466,163.7665,15001.0
2024-05-08 15:00:00,164.84,165.38,164.84,165.27,14845.0,163.7566,164.293,163.7566,164.1837,14845.0
2024-05-08 15:30:00,165.27,165.48,165.23,165.4,62696.0,164.1837,164.3924,164.144,164.3129,62696.0
2024-05-09 09:30:00,165.35,166.19,165.35,165.89,5565.0,164.2632,165.0977,164.2632,164.7997,5565.0
2024-05-09 10:00:00,165.97,165.97,165.59,165.77,14618.0,164.8791,164.8791,164.5016,164.6805,14618.0
2024-05-09 10:30:00,165.77,165.86,165.33,165.43,10393.0,164.6805,164.7699,164.2434,164.3427,10393.0
2024-05-09 11:00:00,165.43,165.76,165.41,165.71,22401.0,164.3427,164.6705,164.3228,164.6209,22401.0
2024-05-09 11:30:00,165.7,165.7,165.39,165.55,20597.0,164.6109,164.6109,164.303,164.4619,20597.0
2024-05-09 12:00:00,165.55,165.92,165.54,165.81,13439.0,164.4619,164.8295,164.452,164.7202,13439.0
2024-05-09 12:30:00,165.8,165.95,165.67,165.94,7036.0,164.7103,164.8593,164.5811,164.8493,7036.0
2024-05-09 13:00:00,165.95,166.11,165.88,166.11,14569.0,164.8593,165.0182,164.7897,165.0182,14569.0
2024-05-09 13:30:00,166.11,166.35,166.08,166.26,9255.0,165.0182,165.2566,164.9884,165.1672,9255.0
2024-05-09 14:00:00,166.17,166.27,165.88,166.12,12871.0,165.0778,165.1772,164.7897,165.0282,12871.0
2024-05-09 14:30:00,166.06,166.1,165.86,166.03,5884.0,164.9686,165.0083,164.7699,164.9388,5884.0
2024-05-09 15:00:00,166.0,166.09,165.93,165.94,7091.0,164.9089,164.9984,164.8394,164.8493,7091.0
2024-05-09 15:30:00,165.91,166.18,165.83,166.11,50410.0,164.8195,165.0878,164.7401,165.0182,50410.0
2024-05-10 09:30:00,166.9,167.75,166.86,167.32,15061.0,165.803,166.6474,165.7633,166.2203,15061.0
2024-05-10 10:00:00,167.17,167.37,166.3,166.3,15427.0,166.0713,166.2699,165.207,165.207,15427.0
2024-05-10 10:30:00,166.29,166.44,166.08,166.34,15751.0,165.197,165.3461,164.9884,165.2467,15751.0
2024-05-10 11:00:00,166.25,166.61,166.22,166.47,13585.0,165.1573,165.5149,165.1275,165.3759,13585.0
2024-05-10 11:30:00,166.44,166.96,166.21,166.96,22144.0,165.3461,165.8626,165.1176,165.8626,22144.0
2024-05-10 12:00:00,166.98,167.08,166.84,166.95,43256.0,165.8825,165.9818,165.7434,165.8527,43256.0
2024-05-10 12:30:00,166.93,167.3,166.92,167.23,11458.0,165.8328,166.2004,165.8229,166.1309,11458.0
2024-05-10 13:00:00,167.23,167.43,167.21,167.34,27355.0,166.1309,166.3295,166.111,166.2401,27355.0
2024-05-10 13:30:00,167.34,167.46,167.1,167.46,28728.0,166.2401,166.3594,166.0017,166.3594,28728.0
2024-05-10 14:00:00,167.43,167.62,167.21,167.21,20831.0,166.3295,166.5183,166.111,166.111,20831.0
2024-05-10 14:30:00,167.17,167.56,167.16,167.45,24041.0,166.0713,166.4587,166.0613,166.3494,24041.0
2024-05-10 15:00:00,167.44,167.69,167.4,167.59,22448.0,166.3395,166.5878,166.2997,166.4885,22448.0
2024-05-10 15:30:00,167.6,167.73,167.23,167.34,111135.0,166.4984,166.6276,166.1309,166.2401,111135.0
2024-05-13 09:30:00,167.23,167.62,166.84,167.29,21298.0,166.1309,166.5183,165.7434,166.1905,21298.0
2024-05-13 10:00:00,167.27,167.4,166.98,167.31,38297.0,166.1706,166.2997,165.8825,166.2103,38297.0
2024-05-13 10:30:00,167.34,167.36,166.68,166.79,33081.0,166.2401,166.26,165.5845,165.6938,33081.0
2024-05-13 11:00:00,166.75,166.84,166.33,166.61,22516.0,165.654,165.7434,165.2368,165.5149,22516.0
2024-05-13 11:30:00,166.55,166.72,165.89,166.16,26710.0,165.4553,165.6242,164.7997,165.0679,26710.0
2024-05-13 12:00:00,166.15,166.25,165.91,165.91,16280.0,165.058,165.1573,164.8195,164.8195,16280.0
2024-05-13 12:30:00,165.91,166.11,165.82,165.95,26050.0,164.8195,165.0182,164.7301,164.8593,26050.0
2024-05-13 13:00:00,165.92,165.92,165.12,165.22,24807.0,164.8295,164.8295,164.0347,164.1341,24807.0
2024-05-13 13:30:00,165.24,165.37,164.84,165.25,46267.0,164.1539,164.2831,163.7566,164.1639,46267.0
2024-05-13 14:00:00,165.23,165.38,165.17,165.34,15462.0,164.144,164.293,164.0844,164.2533,15462.0
2024-05-13 14:30:00,165.39,165.45,165.26,165.42,17125.0,164.303,164.3626,164.1738,164.3328,17125.0
2024-05-13 15:00:00,165.47,165.71,165.41,165.69,17232.0,164.3824,164.6209,164.3228,164.601,17232.0
2024-05-13 15:30:00,165.72,166.1,165.6,166.09,113182.0,164.6308,165.0083,164.5116,164.9984,113182.0
2024-05-14 09:30:00,165.84,167.23,165.84,166.71,27783.0,164.75,166.1309,164.75,165.6143,27783.0
2024-05-14 10:00:00,166.72,166.81,165.78,165.94,110235.0,165.6242,165.7136,164.6904,164.8493,110235.0
2024-05-14 10:30:00,166.02,166.02,165.24,165.31,58531.0,164.9288,164.9288,164.1539,164.2235,58531.0
2024-05-14 11:00:00,165.31,165.4,164.99,165.3,47835.0,164.2235,164.3129,163.9056,164.2135,47835.0
2024-05-14 11:30:00,165.25,165.88,165.25,165.84,21649.0,164.1639,164.7897,164.1639,164.75,21649.0
2024-05-14 12:00:00,165.84,165.84,165.41,165.57,18895.0,164.75,164.75,164.3228,164.4818,18895.0
2024-05-14 12:30:00,165.6,165.75,165.37,165.59,26809.0,164.5116,164.6606,164.2831,164.5016,26809.0
2024-05-14 13:00:00,165.58,165.75,165.47,165.58,21312.0,164.4917,164.6606,164.3824,164.4917,21312.0
2024-05-14 13:30:00,165.52,165.75,165.39,165.47,23170.0,164.4321,164.6606,164.303,164.3824,23170.0
2024-05-14 14:00:00,165.47,165.88,165.46,165.73,33478.0,164.3824,164.7897,164.3725,164.6407,33478.0
2024-05-14 14:30:00,165.77,165.93,165.69,165.87,41503.0,164.6805,164.8394,164.601,164.7798,41503.0
2024-05-14 15:00:00,165.88,165.89,165.38,165.46,29592.0,164.7897,164.7997,164.293,164.3725,29592.0
2024-05-14 15:30:00,165.44,165.79,165.25,165.61,115331.0,164.3526,164.7003,164.1639,164.5215,115331.0
2024-05-15 09:30:00,165.64,166.72,165.63,166.32,16405.0,164.5513,165.6242,164.5414,165.2268,16405.0
2024-05-15 10:00:00,166.38,166.54,165.55,165.57,7768.0,165.2865,165.4454,164.4619,164.4818,7768.0
2024-05-15 10:30:00,165.44,165.81,165.36,165.4,19786.0,164.3526,164.7202,164.2732,164.3129,19786.0
2024-05-15 11:00:00,165.41,166.21,165.34,166.21,10925.0,164.3228,165.1176,164.2533,165.1176,10925.0
2024-05-15 11:30:00,166.23,166.29,165.51,165.7,11542.0,165.1374,165.197,164.4222,164.6109,11542.0
2024-05-15 12:00:00,165.76,165.79,165.51,165.79,7978.0,164.6705,164.7003,164.4222,164.7003,7978.0
2024-05-15 12:30:00,165.79,165.96,165.6,165.87,11211.0,164.7003,164.8692,164.5116,164.7798,11211.0
2024-05-15 13:00:00,165.87,166.05,165.83,165.88,4982.0,164.7798,164.9586,164.7401,164.7897,4982.0
2024-05-15 13:30:00,165.8,166.07,165.77,166.0,10308.0,164.7103,164.9785,164.6805,164.9089,10308.0
2024-05-15 14:00:00,165.97,166.28,165.75,165.88,25693.0,164.8791,165.1871,164.6606,164.7897,25693.0
2024-05-15 14:30:00,165.86,165.86,165.7,165.8,14335.0,164.7699,164.7699,164.6109,164.7103,14335.0
2024-05-15 15:00:00,165.76,165.88,165.69,165.81,19733.0,164.6705,164.7897,164.601,164.7202,19733.0
2024-05-15 15:30:00,165.81,165.95,165.56,165.82,75025.0,164.7202,164.8593,164.4718,164.7301,75025.0
2024-05-16 09:30:00,165.95,166.62,165.64,165.64,41637.0,164.8593,165.5249,164.5513,164.5513,41637.0
2024-05-16 10:00:00,165.65,165.84,165.32,165.5,14887.0,164.5612,164.75,164.2334,164.4122,14887.0
2024-05-16 10:30:00,165.6,165.64,165.32,165.53,13272.0,164.5116,164.5513,164.2334,164.442,13272.0
2024-05-16 11:00:00,165.5,165.69,165.2,165.69,9747.0,164.4122,164.601,164.1142,164.601,9747.0
2024-05-16 11:30:00,165.69,166.09,165.68,165.72,11420.0,164.601,164.9984,164.5911,164.6308,11420.0
2024-05-16 12:00:00,165.64,166.09,165.64,165.94,15526.0,164.5513,164.9984,164.5513,164.8493,15526.0
2024-05-16 12:30:00,165.93,165.96,165.64,165.95,26962.0,164.8394,164.8692,164.5513,164.8593,26962.0
2024-05-16 13:00:00,165.92,166.08,165.72,165.75,16526.0,164.8295,164.9884,164.6308,164.6606,16526.0
2024-05-16 13:30:00,165.73,165.92,165.54,165.69,9426.0,164.6407,164.8295,164.452,164.601,9426.0
2024-05-16 14:00:00,165.64,165.81,165.53,165.76,7934.0,164.5513,164.7202,164.442,164.6705,7934.0
2024-05-16 14:30:00,165.72,166.37,165.72,166.37,13256.0,164.6308,165.2765,164.6308,165.2765,13256.0
2024-05-16 15:00:00,166.37,166.62,166.33,166.52,8970.0,165.2765,165.5249,165.2368,165.4255,8970.0
2024-05-16 15:30:00,166.43,166.69,166.15,166.66,72534.0,165.3361,165.5944,165.058,165.5646,72534.0
2024-05-17 09:30:00,166.72,166.72,165.82,166.08,15396.0,165.6242,165.6242,164.7301,164.9884,15396.0
2024-05-17 10:00:00,166.04,166.43,165.91,166.15,13091.0,164.9487,165.3361,164.8195,165.058,13091.0
2024-05-17 10:30:00,166.18,166.21,165.83,166.03,10436.0,165.0878,165.1176,164.7401,164.9388,10436.0
2024-05-17 11:00:00,166.03,166.15,165.76,165.77,14712.0,164.9388,165.058,164.6705,164.6805,14712.0
2024-05-17 11:30:00,165.76,166.24,165.6,166.12,13857.0,164.6705,165.1474,164.5116,165.0282,13857.0
2024-05-17 12:00:00,166.09,166.41,166.02,166.02,11560.0,164.9984,165.3163,164.9288,164.9288,11560.0
2024-05-17 12:30:00,166.07,166.16,165.8,166.07,14336.0,164.9785,165.0679,164.7103,164.9785,14336.0
2024-05-17 13:00:00,166.04,166.14,165.95,166.08,10487.0,164.9487,165.048,164.8593,164.9884,10487.0
2024-05-17 13:30:00,166.1,166.47,166.08,166.42,15058.0,165.0083,165.3759,164.9884,165.3262,15058.0
2024-05-17 14:00:00,166.35,166.66,166.27,166.59,23409.0,165.2566,165.5646,165.1772,165.4951,23409.0
2024-05-17 14:30:00,166.55,167.09,166.44,166.96,27961.0,165.4553,165.9918,165.3461,165.8626,27961.0
2024-05-17 15:00:00,166.93,167.54,166.85,167.54,36901.0,165.8328,166.4388,165.7534,166.4388,36901.0
2024-05-17 15:30:00,167.57,167.74,167.29,167.6,130855.0,166.4686,166.6375,166.1905,166.4984,130855.0
2024-05-20 09:30:00,167.34,168.07,166.84,167.78,18505.0,166.2401,166.9653,165.7434,166.6772,18505.0
2024-05-20 10:00:00,167.44,167.44,166.86,167.07,6788.0,166.3395,166.3395,165.7633,165.9719,6788.0
2024-05-20 10:30:00,166.95,166.96,166.65,166.81,3233.0,165.8527,165.8626,165.5547,165.7136,3233.0
2024-05-20 11:00:00,166.75,166.78,166.46,166.47,4268.0,165.654,165.6838,165.3659,165.3759,4268.0
2024-05-20 11:30:00,166.61,166.85,166.44,166.85,9489.0,165.5149,165.7534,165.3461,165.7534,9489.0
2024-05-20 12:00:00,166.86,166.96,166.18,166.2,10816.0,165.7633,165.8626,165.0878,165.1076,10816.0
2024-05-20 12:30:00,166.18,166.33,166.15,166.15,5695.0,165.0878,165.2368,165.058,165.058,5695.0
2024-05-20 13:00:00,166.13,166.41,166.09,166.22,8644.0,165.0381,165.3163,164.9984,165.1275,8644.0
2024-05-20 13:30:00,166.24,166.34,165.86,165.86,20767.0,165.1474,165.2467,164.7699,164.7699,20767.0
2024-05-20 14:00:00,165.85,165.86,165.59,165.8,12435.0,164.7599,164.7699,164.5016,164.7103,12435.0
2024-05-20 14:30:00,165.82,166.02,165.66,165.7,26454.0,164.7301,164.9288,164.5712,164.6109,26454.0
2024-05-20 15:00:00,165.7,165.85,165.62,165.8,26479.0,164.6109,164.7599,164.5314,164.7103,26479.0
2024-05-20 15:30:00,165.84,166.07,165.4,165.58,89679.0,164.75,164.9785,164.3129,164.4917,89679.0
2024-05-21 09:30:00,166.0,166.48,165.3,165.55,51172.0,164.9089,165.3858,164.2135,164.4619,51172.0
2024-05-21 10:00:00,165.42,165.87,165.42,165.58,8789.0,164.3328,164.7798,164.3328,164.4917,8789.0
2024-05-21 10:30:00,165.57,165.83,165.41,165.79,9980.0,164.4818,164.7401,164.3228,164.7003,9980.0
2024-05-21 11:00:00,165.79,165.98,165.57,165.64,16469.0,164.7003,164.8891,164.4818,164.5513,16469.0
2024-05-21 11:30:00,165.57,165.67,165.25,165.25,7619.0,164.4818,164.5811,164.1639,164.1639,7619.0
2024-05-21 12:00:00,165.18,165.22,165.04,165.16,15809.0,164.0943,164.1341,163.9553,164.0745,15809.0
2024-05-21 12:30:00,165.16,165.4,165.0,165.22,22642.0,164.0745,164.3129,163.9155,164.1341,22642.0
2024-05-21 13:00:00,165.22,165.34,165.0,165.34,19750.0,164.1341,164.2533,163.9155,164.2533,19750.0
2024-05-21 13:30:00,165.34,165.55,165.23,165.52,24111.0,164.2533,164.4619,164.144,164.4321,24111.0
2024-05-21 14:00:00,165.51,165.61,165.41,165.42,16409.0,164.4222,164.5215,164.3228,164.3328,16409.0
2024-05-21 14:30:00,165.42,165.51,165.2,165.22,7925.0,164.3328,164.4222,164.1142,164.1341,7925.0
2024-05-21 15:00:00,165.26,165.52,165.24,165.35,17120.0,164.1738,164.4321,164.1539,164.2632,17120.0
2024-05-21 15:30:00,165.33,165.53,164.86,165.25,94885.0,164.2434,164.442,163.7764,164.1639,94885.0
2024-05-22 09:30:00,165.19,165.57,164.86,165.5,39618.0,164.1043,164.4818,163.7764,164.4122,39618.0
2024-05-22 10:00:00,165.5,166.01,165.4,165.64,26949.0,164.4122,164.9189,164.3129,164.5513,26949.0
2024-05-22 10:30:00,165.68,165.68,165.25,165.43,13365.0,164.5911,164.5911,164.1639,164.3427,13365.0
2024-05-22 11:00:00,165.41,165.81,165.41,165.55,17235.0,164.3228,164.7202,164.3228,164.4619,17235.0
2024-05-22 11:30:00,165.53,165.64,165.42,165.56,15404.0,164.442,164.5513,164.3328,164.4718,15404.0
2024-05-22 12:00:00,165.59,165.95,165.55,165.78,20039.0,164.5016,164.8593,164.4619,164.6904,20039.0
2024-05-22 12:30:00,165.73,165.8,165.5,165.75,14139.0,164.6407,164.7103,164.4122,164.6606,14139.0
2024-05-22 13:00:00,165.75,165.85,165.66,165.66,9691.0,164.6606,164.7599,164.5712,164.5712,9691.0
2024-05-22 13:30:00,165.64,165.66,165.28,165.54,21274.0,164.5513,164.5712,164.1937,164.452,21274.0
2024-05-22 14:00:00,165.46,165.46,164.87,165.01,38702.0,164.3725,164.3725,163.7864,163.9255,38702.0
2024-05-22 14:30:00,164.97,165.39,164.77,165.34,29743.0,163.8857,164.303,163.687,164.2533,29743.0
2024-05-22 15:00:00,165.35,165.39,165.0,165.17,24579.0,164.2632,164.303,163.9155,164.0844,24579.0
2024-05-22 15:30:00,165.25,165.57,164.91,165.57,101721.0,164.1639,164.4818,163.8261,164.4818,101721.0
2024-05-23 09:30:00,166.15,166.73,165.41,165.89,27624.0,165.058,165.6341,164.3228,164.7997,27624.0
2024-05-23 10:00:00,166.0,166.02,165.62,165.91,12006.0,164.9089,164.9288,164.5314,164.8195,12006.0
2024-05-23 10:30:00,165.88,165.88,165.39,165.48,9422.0,164.7897,164.7897,164.303,164.3924,9422.0
2024-05-23 11:00:00,165.46,166.04,165.45,165.99,7875.0,164.3725,164.9487,164.3626,164.899,7875.0
2024-05-23 11:30:00,165.96,166.0,165.82,165.82,5887.0,164.8692,164.9089,164.7301,164.7301,5887.0
2024-05-23 12:00:00,165.65,165.79,165.52,165.72,8112.0,164.5612,164.7003,164.4321,164.6308,8112.0
2024-05-23 12:30:00,165.87,165.87,165.52,165.57,7247.0,164.7798,164.7798,164.4321,164.4818,7247.0
2024-05-23 13:00:00,165.53,165.64,165.45,165.46,4051.0,164.442,164.5513,164.3626,164.3725,4051.0
2024-05-23 13:30:00,165.45,165.45,164.89,165.02,14892.0,164.3626,164.3626,163.8062,163.9354,14892.0
2024-05-23 14:00:00,165.05,165.05,164.49,164.62,14388.0,163.9652,163.9652,163.4089,163.538,14388.0
2024-05-23 14:30:00,164.6,164.81,164.09,164.09,5398.0,163.5181,163.7268,163.0115,163.0115,5398.0
2024-05-23 15:00:00,164.04,164.53,164.04,164.4,34155.0,162.9618,163.4486,162.9618,163.3195,34155.0
2024-05-23 15:30:00,164.43,164.62,164.22,164.55,86686.0,163.3493,163.538,163.1406,163.4685,86686.0
2024-05-24 09:30:00,165.0,165.11,164.09,164.09,13791.0,163.9155,164.0248,163.0115,163.0115,13791.0
2024-05-24 10:00:00,163.88,164.96,163.87,164.91,21741.0,162.8029,163.8758,162.7929,163.8261,21741.0
2024-05-24 10:30:00,164.95,165.19,164.52,165.19,15334.0,163.8658,164.1043,163.4387,164.1043,15334.0
2024-05-24 11:00:00,165.21,165.71,165.15,165.49,14613.0,164.1241,164.6209,164.0645,164.4023,14613.0
2024-05-24 11:30:00,165.54,165.72,165.23,165.41,14013.0,164.452,164.6308,164.144,164.3228,14013.0
2024-05-24 12:00:00,165.4,165.62,165.4,165.62,10584.0,164.3129,164.5314,164.3129,164.5314,10584.0
2024-05-24 12:30:00,165.53,165.64,165.4,165.55,5269.0,164.442,164.5513,164.3129,164.4619,5269.0
2024-05-24 13:00:00,165.62,165.76,165.49,165.56,7932.0,164.5314,164.6705,164.4023,164.4718,7932.0
2024-05-24 13:30:00,165.56,165.93,165.55,165.62,19586.0,164.4718,164.8394,164.4619,164.5314,19586.0
2024-05-24 14:00:00,165.63,165.76,165.36,165.43,2925.0,164.5414,164.6705,164.2732,164.3427,2925.0
2024-05-24 14:30:00,165.4,165.55,165.24,165.24,5243.0,164.3129,164.4619,164.1539,164.1539,5243.0
2024-05-24 15:00:00,165.32,165.34,165.02,165.25,5329.0,164.2334,164.2533,163.9354,164.1639,5329.0
2024-05-24 15:30:00,165.23,165.52,165.15,165.45,55148.0,164.144,164.4321,164.0645,164.3626,55148.0
2024-05-28 09:30:00,165.0,165.09,163.52,163.63,30728.0,163.9155,164.0049,162.4452,162.5545,30728.0
2024-05-28 10:00:00,163.73,164.11,163.31,163.36,19413.0,162.6539,163.0314,162.2366,162.2863,19413.0
2024-05-28 10:30:00,163.31,163.32,162.88,163.09,15189.0,162.2366,162.2466,161.8095,162.0181,15189.0
2024-05-28 11:00:00,163.06,163.38,162.92,163.32,14339.0,161.9883,162.3062,161.8492,162.2466,14339.0
2024-05-28 11:30:00,163.29,163.59,163.09,163.36,31394.0,162.2168,162.5148,162.0181,162.2863,31394.0
2024-05-28 12:00:00,163.31,163.47,163.2,163.28,15591.0,162.2366,162.3956,162.1274,162.2068,15591.0
2024-05-28 12:30:00,163.38,163.48,163.11,163.48,28238.0,162.3062,162.4055,162.0379,162.4055,28238.0
2024-05-28 13:00:00,163.48,163.81,163.33,163.66,21076.0,162.4055,162.7333,162.2565,162.5843,21076.0
2024-05-28 13:30:00,163.66,163.8,163.23,163.37,13553.0,162.5843,162.7234,162.1572,162.2962,13553.0
2024-05-28 14:00:00,163.37,163.58,163.18,163.18,16774.0,162.2962,162.5049,162.1075,162.1075,16774.0
2024-05-28 14:30:00,163.18,163.27,162.99,163.22,10937.0,162.1075,162.1969,161.9187,162.1472,10937.0
2024-05-28 15:00:00,163.18,163.44,163.0,163.0,27944.0,162.1075,162.3658,161.9287,161.9287,27944.0
2024-05-28 15:30:00,163.02,163.21,162.76,162.89,104052.0,161.9485,162.1373,161.6902,161.8194,104052.0
2024-05-29 09:30:00,161.86,162.21,161.24,161.25,16754.0,160.7962,161.1439,160.1802,160.1902,16754.0
2024-05-29 10:00:00,161.23,161.41,160.81,161.33,11329.0,160.1703,160.3491,159.7531,160.2696,11329.0
2024-05-29 10:30:00,161.28,161.42,160.86,160.99,16352.0,160.22,160.3591,159.8027,159.9319,16352.0
2024-05-29 11:00:00,160.94,161.06,160.82,161.04,6802.0,159.8822,160.0014,159.763,159.9815,6802.0
2024-05-29 11:30:00,161.02,161.09,160.79,161.07,6574.0,159.9617,160.0312,159.7332,160.0114,6574.0
2024-05-29 12:00:00,161.05,161.12,160.76,161.12,6122.0,159.9915,160.061,159.7034,160.061,6122.0
2024-05-29 12:30:00,161.13,161.13,161.02,161.02,4221.0,160.071,160.071,159.9617,159.9617,4221.0
2024-05-29 13:00:00,161.0,161.0,160.76,160.96,5663.0,159.9418,159.9418,159.7034,159.9021,5663.0
2024-05-29 13:30:00,160.9,161.22,160.76,161.22,5136.0,159.8425,160.1604,159.7034,160.1604,5136.0
2024-05-29 14:00:00,161.24,161.24,161.01,161.15,5422.0,160.1802,160.1802,159.9517,160.0908,5422.0
2024-05-29 14:30:00,161.08,161.17,160.9,160.98,6262.0,160.0213,160.1107,159.8425,159.9219,6262.0
2024-05-29 15:00:00,160.96,161.09,160.69,160.97,12839.0,159.9021,160.0312,159.6338,159.912,12839.0
2024-05-29 15:30:00,160.97,161.05,160.4,160.48,60172.0,159.912,159.9915,159.3458,159.4252,60172.0
2024-05-30 09:30:00,160.77,161.18,160.33,161.12,14577.0,159.7133,160.1206,159.2762,160.061,14577.0
2024-05-30 10:00:00,161.09,161.62,160.93,161.37,22104.0,160.0312,160.5577,159.8723,160.3094,22104.0
2024-05-30 10:30:00,161.34,161.58,161.08,161.08,12258.0,160.2796,160.518,160.0213,160.0213,12258.0
2024-05-30 11:00:00,161.17,161.28,160.97,161.18,11064.0,160.1107,160.22,159.912,160.1206,11064.0
2024-05-30 11:30:00,161.19,161.47,161.08,161.47,36307.0,160.1306,160.4087,160.0213,160.4087,36307.0
2024-05-30 12:00:00,161.47,162.05,161.47,161.95,20847.0,160.4087,160.9849,160.4087,160.8856,20847.0
2024-05-30 12:30:00,161.89,161.96,161.43,161.58,28986.0,160.826,160.8955,160.369,160.518,28986.0
2024-05-30 13:00:00,161.72,161.72,161.43,161.43,8008.0,160.6571,160.6571,160.369,160.369,8008.0
2024-05-30 13:30:00,161.5,161.52,161.18,161.24,19470.0,160.4385,160.4584,160.1206,160.1802,19470.0
2024-05-30 14:00:00,161.2,161.27,160.92,161.27,17097.0,160.1405,160.21,159.8623,160.21,17097.0
2024-05-30 14:30:00,161.26,161.72,161.19,161.59,19102.0,160.2001,160.6571,160.1306,160.5279,19102.0
2024-05-30 15:00:00,161.63,161.79,161.42,161.51,31678.0,160.5677,160.7266,160.3591,160.4485,31678.0
2024-05-30 15:30:00,161.45,161.61,160.95,161.61,125043.0,160.3889,160.5478,159.8921,160.5478,125043.0
2024-05-31 09:30:00,162.26,163.07,161.67,162.4,13300.0,161.1935,161.9982,160.6074,161.3326,13300.0
2024-05-31 10:00:00,162.38,162.38,161.5,161.79,25308.0,161.3127,161.3127,160.4385,160.7266,25308.0
2024-05-31 10:30:00,161.72,162.01,161.5,161.96,21523.0,160.6571,160.9452,160.4385,160.8955,21523.0
2024-05-31 11:00:00,161.91,161.92,161.61,161.8,40549.0,160.8458,160.8558,160.5478,160.7366,40549.0
2024-05-31 11:30:00,161.8,161.87,161.62,161.66,12568.0,160.7366,160.8061,160.5577,160.5975,12568.0
2024-05-31 12:00:00,161.64,161.64,161.36,161.55,29721.0,160.5776,160.5776,160.2994,160.4882,29721.0
2024-05-31 12:30:00,161.58,161.81,161.48,161.78,13471.0,160.518,160.7465,160.4187,160.7167,13471.0
2024-05-31 13:00:00,161.78,162.19,161.78,162.15,9153.0,160.7167,161.124,160.7167,161.0843,9153.0
2024-05-31 13:30:00,162.12,162.24,162.03,162.12,12858.0,161.0544,161.1737,160.965,161.0544,12858.0
2024-05-31 14:00:00,162.18,162.66,162.17,162.47,10989.0,161.1141,161.5909,161.1041,161.4021,10989.0
2024-05-31 14:30:00,162.46,162.97,162.45,162.78,11312.0,161.3922,161.8989,161.3823,161.7101,11312.0
2024-05-31 15:00:00,162.78,163.1,162.72,162.77,14331.0,161.7101,162.028,161.6505,161.7002,14331.0
2024-05-31 15:30:00,162.74,164.33,162.69,164.24,172237.0,161.6704,163.2499,161.6207,163.1605,172237.0
2024-06-03 09:30:00,164.32,165.6,164.3,164.72,104676.0,163.24,164.5116,163.2201,163.6374,104676.0
2024-06-03 10:00:00,164.75,165.33,164.39,164.39,19857.0,163.6672,164.2434,163.3095,163.3095,19857.0
2024-06-03 10:30:00,164.27,164.27,163.08,163.15,15669.0,163.1903,163.1903,162.0081,162.0777,15669.0
2024-06-03 11:00:00,163.08,163.21,162.78,163.0,11797.0,162.0081,162.1373,161.7101,161.9287,11797.0
2024-06-03 11:30:00,162.91,163.05,162.66,162.75,36742.0,161.8393,161.9783,161.5909,161.6803,36742.0
2024-06-03 12:00:00,162.84,162.97,162.52,162.52,18334.0,161.7697,161.8989,161.4518,161.4518,18334.0
2024-06-03 12:30:00,162.5,162.58,161.83,161.97,36603.0,161.432,161.5114,160.7664,160.9054,36603.0
2024-06-03 13:00:00,161.92,162.03,161.66,161.89,38589.0,160.8558,160.965,160.5975,160.826,38589.0
2024-06-03 13:30:00,161.87,162.05,161.25,161.53,84238.0,160.8061,160.9849,160.1902,160.4683,84238.0
2024-06-03 14:00:00,161.55,162.15,161.13,162.14,45078.0,160.4882,161.0843,160.071,161.0743,45078.0
2024-06-03 14:30:00,162.14,162.44,162.03,162.4,36983.0,161.0743,161.3723,160.965,161.3326,36983.0
2024-06-03 15:00:00,162.39,162.93,162.39,162.83,40152.0,161.3227,161.8591,161.3227,161.7598,40152.0
2024-06-03 15:30:00,162.83,163.48,162.65,163.15,145124.0,161.7598,162.4055,161.581,162.0777,145124.0
2024-06-04 09:30:00,163.14,163.45,161.31,163.43,36135.0,162.0677,162.3757,160.2498,162.3558,36135.0
2024-06-04 10:00:00,163.66,163.99,163.49,163.97,23338.0,162.5843,162.9122,162.4154,162.8923,23338.0
2024-06-04 10:30:00,163.98,163.98,163.2,163.4,18454.0,162.9022,162.9022,162.1274,162.326,18454.0
2024-06-04 11:00:00,163.38,163.47,163.15,163.17,28797.0,162.3062,162.3956,162.0777,162.0975,28797.0
2024-06-04 11:30:00,163.24,163.24,162.92,163.05,20739.0,162.1671,162.1671,161.8492,161.9783,20739.0
2024-06-04 12:00:00,163.04,163.34,162.77,163.3,29323.0,161.9684,162.2664,161.7002,162.2267,29323.0
2024-06-04 12:30:00,163.29,163.53,163.18,163.36,61419.0,162.2168,162.4552,162.1075,162.2863,61419.0
2024-06-04 13:00:00,163.4,164.51,163.29,164.45,53875.0,162.326,163.4287,162.2168,163.3691,53875.0
2024-06-04 13:30:00,164.46,165.26,164.3,165.06,87205.0,163.3791,164.1738,163.2201,163.9751,87205.0
2024-06-04 14:00:00,165.06,165.43,164.82,165.25,73053.0,163.9751,164.3427,163.7367,164.1639,73053.0
2024-06-04 14:30:00,165.22,165.57,165.11,165.35,41699.0,164.1341,164.4818,164.0248,164.2632,41699.0
2024-06-04 15:00:00,165.34,165.46,164.96,165.45,215405.0,164.2533,164.3725,163.8758,164.3626,215405.0
2024-06-04 15:30:00,165.48,166.38,165.42,166.35,279083.0,164.3924,165.2865,164.3328,165.2566,279083.0
2024-06-05 09:30:00,166.9,167.8,166.37,166.43,44030.0,165.803,166.6971,165.2765,165.3361,44030.0
2024-06-05 10:00:00,166.35,167.26,165.83,167.06,83583.0,165.2566,166.1607,164.7401,165.962,83583.0
2024-06-05 10:30:00,167.15,167.97,167.14,167.97,127843.0,166.0514,166.866,166.0415,166.866,127843.0
2024-06-05 11:00:00,167.95,168.37,167.92,168.14,86869.0,166.8461,167.2634,166.8163,167.0349,86869.0
2024-06-05 11:30:00,168.19,168.54,167.99,168.2,75013.0,167.0846,167.4323,166.8859,167.0945,75013.0
2024-06-05 12:00:00,168.16,168.41,168.0,168.24,46368.0,167.0548,167.3031,166.8958,167.1342,46368.0
2024-06-05 12:30:00,168.32,168.6,168.09,168.25,33956.0,167.2137,167.4919,166.9852,167.1442,33956.0
2024-06-05 13:00:00,168.15,168.5,168.0,168.38,256869.0,167.0448,167.3925,166.8958,167.2733,256869.0
2024-06-05 13:30:00,168.38,169.18,168.3,168.67,106573.0,167.2733,168.068,167.1938,167.5614,106573.0
2024-06-05 14:00:00,168.63,168.75,168.5,168.56,66266.0,167.5217,167.6409,167.3925,167.4521,66266.0
2024-06-05 14:30:00,168.55,168.96,168.55,168.67,40804.0,167.4422,167.8495,167.4422,167.5614,40804.0
2024-06-05 15:00:00,168.68,168.77,168.14,168.38,36888.0,167.5713,167.6607,167.0349,167.2733,36888.0
2024-06-05 15:30:00,168.37,168.63,167.94,168.63,176877.0,167.2634,167.5217,166.8362,167.5217,176877.0
2024-06-06 09:30:00,169.18,170.16,168.81,170.1,61592.0,168.068,169.0416,167.7005,168.982,61592.0
2024-06-06 10:00:00,170.13,170.35,169.99,170.1,29210.0,169.0118,169.2304,168.8727,168.982,29210.0
2024-06-06 10:30:00,170.06,170.46,169.37,169.38,48136.0,168.9423,169.3396,168.2568,168.2667,48136.0
2024-06-06 11:00:00,169.28,169.47,168.96,169.16,22035.0,168.1674,168.3561,167.8495,168.0482,22035.0
2024-06-06 11:30:00,169.17,169.5,168.94,169.01,30224.0,168.0581,168.3859,167.8296,167.8992,30224.0
2024-06-06 12:00:00,168.99,169.03,168.41,168.41,46118.0,167.8793,167.919,167.3031,167.3031,46118.0
2024-06-06 12:30:00,168.31,168.93,168.31,168.46,12198.0,167.2038,167.8197,167.2038,167.3528,12198.0
2024-06-06 13:00:00,168.42,168.72,168.34,168.68,14383.0,167.313,167.6111,167.2336,167.5713,14383.0
2024-06-06 13:30:00,168.71,169.0,168.56,168.94,16470.0,167.6011,167.8892,167.4521,167.8296,16470.0
2024-06-06 14:00:00,168.93,169.05,168.24,168.36,32948.0,167.8197,167.9389,167.1342,167.2534,32948.0
2024-06-06 14:30:00,168.34,168.9,168.32,168.79,10958.0,167.2336,167.7899,167.2137,167.6806,10958.0
2024-06-06 15:00:00,168.85,168.9,168.69,168.9,10179.0,167.7402,167.7899,167.5813,167.7899,10179.0
2024-06-06 15:30:00,168.83,169.0,168.47,168.98,103499.0,167.7203,167.8892,167.3627,167.8694,103499.0
2024-06-07 09:30:00,168.09,169.77,168.09,169.74,24793.0,166.9852,168.6542,166.9852,168.6244,24793.0
2024-06-07 10:00:00,169.69,169.87,167.76,168.16,557892.0,168.5747,168.7535,166.6574,167.0548,557892.0
2024-06-07 10:30:00,168.05,168.49,167.76,168.04,18629.0,166.9455,167.3826,166.6574,166.9355,18629.0
2024-06-07 11:00:00,168.0,168.08,167.68,167.89,25141.0,166.8958,166.9753,166.5779,166.7865,25141.0
2024-06-07 11:30:00,167.89,168.16,167.65,167.88,33766.0,166.7865,167.0548,166.5481,166.7766,33766.0
2024-06-07 12:00:00,167.93,168.22,167.69,168.22,9132.0,166.8263,167.1144,166.5878,167.1144,9132.0
2024-06-07 12:30:00,168.3,168.3,167.47,167.61,12424.0,167.1938,167.1938,166.3693,166.5084,12424.0
2024-06-07 13:00:00,167.61,167.61,166.99,167.1,59691.0,166.5084,166.5084,165.8924,166.0017,59691.0
2024-06-07 13:30:00,167.07,167.19,166.73,166.95,58274.0,165.9719,166.0911,165.6341,165.8527,58274.0
2024-06-07 14:00:00,166.98,167.04,166.26,166.54,41483.0,165.8825,165.9421,165.1672,165.4454,41483.0
2024-06-07 14:30:00,166.53,166.72,166.1,166.18,21502.0,165.4355,165.6242,165.0083,165.0878,21502.0
2024-06-07 15:00:00,166.08,166.17,165.35,165.72,67899.0,164.9884,165.0778,164.2632,164.6308,67899.0
2024-06-07 15:30:00,165.7,165.8,165.36,165.52,105275.0,164.6109,164.7103,164.2732,164.4321,105275.0
2024-06-10 09:30:00,165.43,166.62,165.43,166.45,54568.0,164.3427,165.5249,164.3427,165.356,54568.0
2024-06-10 10:00:00,166.46,166.79,166.3,166.37,37970.0,165.3659,165.6938,165.207,165.2765,37970.0
2024-06-10 10:30:00,166.38,166.78,166.13,166.59,29794.0,165.2865,165.6838,165.0381,165.4951,29794.0
2024-06-10 11:00:00,166.61,167.22,166.53,166.94,26832.0,165.5149,166.1209,165.4355,165.8428,26832.0
2024-06-10 11:30:00,167.03,167.04,166.64,166.86,32375.0,165.9322,165.9421,165.5447,165.7633,32375.0
2024-06-10 12:00:00,166.9,167.31,166.83,166.96,27673.0,165.803,166.2103,165.7335,165.8626,27673.0
2024-06-10 12:30:00,166.87,167.14,166.77,167.06,39957.0,165.7732,166.0415,165.6739,165.962,39957.0
2024-06-10 13:00:00,167.03,167.13,166.68,166.68,20378.0,165.9322,166.0315,165.5845,165.5845,20378.0
2024-06-10 13:30:00,166.68,167.52,166.65,167.45,32065.0,165.5845,166.419,165.5547,166.3494,32065.0
2024-06-10 14:00:00,167.48,167.82,167.34,167.36,21744.0,166.3792,166.717,166.2401,166.26,21744.0
2024-06-10 14:30:00,167.39,167.83,167.39,167.75,22513.0,166.2898,166.7269,166.2898,166.6474,22513.0
2024-06-10 15:00:00,167.76,168.06,167.61,167.75,46699.0,166.6574,166.9554,166.5084,166.6474,46699.0
2024-06-10 15:30:00,167.72,167.84,167.15,167.79,126391.0,166.6176,166.7369,166.0514,166.6872,126391.0
2024-06-11 09:30:00,167.31,167.71,166.56,167.08,23308.0,166.2103,166.6077,165.4653,165.9818,23308.0
2024-06-11 10:00:00,167.0,167.25,166.7,167.19,20605.0,165.9024,166.1507,165.6043,166.0911,20605.0
2024-06-11 10:30:00,167.13,167.93,167.1,167.74,30054.0,166.0315,166.8263,166.0017,166.6375,30054.0
2024-06-11 11:00:00,167.71,167.8,167.54,167.65,11764.0,166.6077,166.6971,166.4388,166.5481,11764.0
2024-06-11 11:30:00,167.67,167.71,167.12,167.14,27725.0,166.568,166.6077,166.0216,166.0415,27725.0
2024-06-11 12:00:00,167.14,167.28,166.99,167.19,10813.0,166.0415,166.1805,165.8924,166.0911,10813.0
2024-06-11 12:30:00,167.18,167.23,166.8,167.04,23184.0,166.0812,166.1309,165.7037,165.9421,23184.0
2024-06-11 13:00:00,166.96,167.39,166.96,167.28,11368.0,165.8626,166.2898,165.8626,166.1805,11368.0
2024-06-11 13:30:00,167.27,167.33,167.09,167.09,10659.0,166.1706,166.2302,165.9918,165.9918,10659.0
2024-06-11 14:00:00,167.05,167.27,167.01,167.09,21175.0,165.952,166.1706,165.9123,165.9918,21175.0
2024-06-11 14:30:00,167.07,167.2,166.91,166.97,17269.0,165.9719,166.1011,165.813,165.8726,17269.0
2024-06-11 15:00:00,166.94,167.26,166.57,166.62,26060.0,165.8428,166.1607,165.4752,165.5249,26060.0
2024-06-11 15:30:00,166.58,166.88,166.41,166.75,128377.0,165.4851,165.7832,165.3163,165.654,128377.0
2024-06-12 09:30:00,168.0,168.19,166.83,168.12,58077.0,166.8958,167.0846,165.7335,167.015,58077.0
2024-06-12 10:00:00,168.1,168.3,167.83,167.9,29527.0,166.9951,167.1938,166.7269,166.7965,29527.0
2024-06-12 10:30:00,167.9,168.1,167.67,167.72,14732.0,166.7965,166.9951,166.568,166.6176,14732.0
2024-06-12 11:00:00,167.65,168.0,167.49,168.0,16781.0,166.5481,166.8958,166.3892,166.8958,16781.0
2024-06-12 11:30:00,167.96,168.22,167.75,167.75,17645.0,166.8561,167.1144,166.6474,166.6474,17645.0
2024-06-12 12:00:00,167.69,168.18,167.69,168.06,19033.0,166.5878,167.0746,166.5878,166.9554,19033.0
2024-06-12 12:30:00,168.0,168.29,167.78,168.28,16905.0,166.8958,167.1839,166.6772,167.174,16905.0
2024-06-12 13:00:00,168.28,168.62,168.13,168.38,31795.0,167.174,167.5117,167.0249,167.2733,31795.0
2024-06-12 13:30:00,168.29,168.48,168.06,168.06,17798.0,167.1839,167.3726,166.9554,166.9554,17798.0
2024-06-12 14:00:00,167.94,168.13,167.23,167.95,16628.0,166.8362,167.0249,166.1309,166.8461,16628.0
2024-06-12 14:30:00,167.96,168.32,167.75,168.07,39597.0,166.8561,167.2137,166.6474,166.9653,39597.0
2024-06-12 15:00:00,168.03,168.17,167.63,167.69,64359.0,166.9256,167.0647,166.5282,166.5878,64359.0
2024-06-12 15:30:00,167.69,167.71,166.82,166.9,164985.0,166.5878,166.6077,165.7236,165.803,164985.0
2024-06-13 09:30:00,166.92,167.41,166.49,166.56,25573.0,165.8229,166.3097,165.3957,165.4653,25573.0
2024-06-13 10:00:00,166.51,166.58,166.1,166.31,27311.0,165.4156,165.4851,165.0083,165.2169,27311.0
2024-06-13 10:30:00,166.34,166.37,165.45,165.64,23237.0,165.2467,165.2765,164.3626,164.5513,23237.0
2024-06-13 11:00:00,165.64,165.89,165.48,165.86,14770.0,164.5513,164.7997,164.3924,164.7699,14770.0
2024-06-13 11:30:00,165.86,166.03,165.53,165.53,24763.0,164.7699,164.9388,164.442,164.442,24763.0
2024-06-13 12:00:00,165.51,165.74,165.2,165.65,29070.0,164.4222,164.6507,164.1142,164.5612,29070.0
2024-06-13 12:30:00,165.66,166.14,165.66,166.09,17158.0,164.5712,165.048,164.5712,164.9984,17158.0
2024-06-13 13:00:00,166.06,166.15,165.98,166.0,15069.0,164.9686,165.058,164.8891,164.9089,15069.0
2024-06-13 13:30:00,165.97,166.55,165.86,166.5,12927.0,164.8791,165.4553,164.7699,165.4057,12927.0
2024-06-13 14:00:00,166.47,166.59,166.26,166.56,8842.0,165.3759,165.4951,165.1672,165.4653,8842.0
2024-06-13 14:30:00,166.56,166.97,166.53,166.97,9619.0,165.4653,165.8726,165.4355,165.8726,9619.0
2024-06-13 15:00:00,166.98,167.3,166.98,166.99,19230.0,165.8825,166.2004,165.8825,165.8924,19230.0
2024-06-13 15:30:00,166.95,167.34,166.94,167.06,65227.0,165.8527,166.2401,165.8428,165.962,65227.0
2024-06-14 09:30:00,167.12,167.54,166.64,167.22,32236.0,166.0216,166.4388,165.5447,166.1209,32236.0
2024-06-14 10:00:00,167.17,167.25,166.44,166.79,38737.0,166.0713,166.1507,165.3461,165.6938,38737.0
2024-06-14 10:30:00,166.79,167.44,166.58,167.42,29878.0,165.6938,166.3395,165.4851,166.3196,29878.0
2024-06-14 11:00:00,167.45,167.91,167.42,167.91,11009.0,166.3494,166.8064,166.3196,166.8064,11009.0
2024-06-14 11:30:00,167.9,168.09,167.76,168.05,13923.0,166.7965,166.9852,166.6574,166.9455,13923.0
2024-06-14 12:00:00,168.1,168.26,167.77,168.16,29170.0,166.9951,167.1541,166.6673,167.0548,29170.0
2024-06-14 12:30:00,168.21,168.47,168.16,168.43,6947.0,167.1044,167.3627,167.0548,167.323,6947.0
2024-06-14 13:00:00,168.44,168.75,168.4,168.62,12792.0,167.3329,167.6409,167.2932,167.5117,12792.0
2024-06-14 13:30:00,168.65,168.94,168.5,168.89,26172.0,167.5415,167.8296,167.3925,167.78,26172.0
2024-06-14 14:00:00,168.88,168.92,168.35,168.65,27888.0,167.77,167.8098,167.2435,167.5415,27888.0
2024-06-14 14:30:00,168.68,169.06,168.61,168.68,20547.0,167.5713,167.9488,167.5018,167.5713,20547.0
2024-06-14 15:00:00,168.69,168.75,168.56,168.72,23342.0,167.5813,167.6409,167.4521,167.6111,23342.0
2024-06-14 15:30:00,168.72,168.94,168.48,168.58,77230.0,167.6111,167.8296,167.3726,167.472,77230.0
2024-06-17 09:30:00,168.6,169.85,167.51,169.29,64588.0,167.4919,168.7336,166.409,168.1773,64588.0
2024-06-17 10:00:00,169.28,170.11,169.19,170.1,85752.0,168.1674,168.9919,168.078,168.982,85752.0
2024-06-17 10:30:00,170.15,170.91,170.05,170.87,64206.0,169.0317,169.7867,168.9323,169.7469,64206.0
2024-06-17 11:00:00,170.91,171.61,170.68,171.61,51085.0,169.7867,170.4821,169.5582,170.4821,51085.0
2024-06-17 11:30:00,171.57,171.59,171.19,171.45,66571.0,170.4423,170.4622,170.0648,170.3231,66571.0
2024-06-17 12:00:00,171.42,172.47,171.3,172.43,163763.0,170.2933,171.3364,170.1741,171.2967,163763.0
2024-06-17 12:30:00,172.41,172.53,171.89,172.01,61767.0,171.2768,171.396,170.7602,170.8794,61767.0
2024-06-17 13:00:00,172.0,172.66,171.84,172.58,60942.0,170.8695,171.5252,170.7106,171.4457,60942.0
2024-06-17 13:30:00,172.64,173.33,172.64,172.96,42434.0,171.5053,172.1908,171.5053,171.8232,42434.0
2024-06-17 14:00:00,172.95,173.11,172.66,173.04,26282.0,171.8133,171.9722,171.5252,171.9027,26282.0
2024-06-17 14:30:00,173.03,173.33,172.84,173.01,23229.0,171.8927,172.1908,171.704,171.8729,23229.0
2024-06-17 15:00:00,173.01,173.22,172.58,172.75,42596.0,171.8729,172.0815,171.4457,171.6146,42596.0
2024-06-17 15:30:00,172.75,172.84,172.26,172.84,204603.0,171.6146,171.704,171.1278,171.704,204603.0
2024-06-18 09:30:00,173.1,173.89,172.37,172.44,50091.0,171.9623,172.7471,171.2371,171.3066,50091.0
2024-06-18 10:00:00,172.4,172.45,171.88,172.09,17301.0,171.2669,171.3166,170.7503,170.9589,17301.0
2024-06-18 10:30:00,172.05,172.14,171.64,172.0,14590.0,170.9192,171.0086,170.5119,170.8695,14590.0
2024-06-18 11:00:00,171.96,172.12,171.8,171.95,13806.0,170.8298,170.9887,170.6708,170.8198,13806.0
2024-06-18 11:30:00,172.01,173.04,171.92,172.93,21167.0,170.8794,171.9027,170.79,171.7934,21167.0
2024-06-18 12:00:00,173.02,173.67,172.95,173.34,37866.0,171.8828,172.5285,171.8133,172.2007,37866.0
2024-06-18 12:30:00,173.31,173.72,173.19,173.45,48192.0,172.1709,172.5782,172.0517,172.31,48192.0
2024-06-18 13:00:00,173.5,173.5,173.29,173.46,7703.0,172.3597,172.3597,172.151,172.3199,7703.0
2024-06-18 13:30:00,173.39,173.59,173.19,173.53,11292.0,172.2504,172.4491,172.0517,172.3895,11292.0
2024-06-18 14:00:00,173.59,173.71,172.88,172.99,15493.0,172.4491,172.5683,171.7437,171.853,15493.0
2024-06-18 14:30:00,172.92,173.3,172.9,173.05,17813.0,171.7835,172.161,171.7636,171.9126,17813.0
2024-06-18 15:00:00,173.03,173.2,172.7,172.7,19346.0,171.8927,172.0616,171.5649,171.5649,19346.0
2024-06-18 15:30:00,172.74,173.12,172.61,173.05,110558.0,171.6046,171.9822,171.4755,171.9126,110558.0
2024-06-20 09:30:00,172.65,173.07,172.46,172.88,40109.0,171.5152,171.9325,171.3265,171.7437,40109.0
2024-06-20 10:00:00,172.88,173.78,172.86,173.55,44222.0,171.7437,172.6378,171.7239,172.4093,44222.0
2024-06-20 10:30:00,173.58,173.86,173.23,173.5,89263.0,172.4391,172.7173,172.0914,172.3597,89263.0
2024-06-20 11:00:00,173.58,173.71,172.99,173.21,23081.0,172.4391,172.5683,171.853,172.0716,23081.0
2024-06-20 11:30:00,173.21,173.26,172.76,172.82,18701.0,172.0716,172.1212,171.6245,171.6841,18701.0
2024-06-20 12:00:00,172.81,173.15,172.75,172.92,45259.0,171.6742,172.012,171.6146,171.7835,45259.0
2024-06-20 12:30:00,172.89,173.02,172.58,172.61,32577.0,171.7537,171.8828,171.4457,171.4755,32577.0
2024-06-20 13:00:00,172.61,172.87,172.5,172.71,19160.0,171.4755,171.7338,171.3662,171.5748,19160.0
2024-06-20 13:30:00,172.64,173.23,172.63,173.1,50178.0,171.5053,172.0914,171.4954,171.9623,50178.0
2024-06-20 14:00:00,173.12,173.54,173.11,173.53,19877.0,171.9822,172.3994,171.9722,172.3895,19877.0
2024-06-20 14:30:00,173.59,174.12,173.54,173.95,26152.0,172.4491,172.9756,172.3994,172.8067,26152.0
2024-06-20 15:00:00,173.98,173.98,173.36,173.66,28447.0,172.8365,172.8365,172.2206,172.5186,28447.0
2024-06-20 15:30:00,173.66,174.53,173.64,173.9,188923.0,172.5186,173.3829,172.4987,172.757,188923.0
2024-06-21 09:30:00,174.16,174.27,173.28,173.73,52061.0,173.0153,173.1246,172.1411,172.5881,52061.0
2024-06-21 10:00:00,173.77,174.06,173.66,173.77,13649.0,172.6279,172.916,172.5186,172.6279,13649.0
2024-06-21 10:30:00,173.72,174.03,173.44,173.98,20892.0,172.5782,172.8862,172.3,172.8365,20892.0
2024-06-21 11:00:00,173.98,174.22,173.89,174.2,19756.0,172.8365,173.0749,172.7471,173.0551,19756.0
2024-06-21 11:30:00,174.22,175.0,174.11,175.0,45819.0,173.0749,173.8498,172.9656,173.8498,45819.0
2024-06-21 12:00:00,175.0,175.43,174.43,174.43,45894.0,173.8498,174.277,173.2835,173.2835,45894.0
2024-06-21 12:30:00,174.51,174.74,174.06,174.16,27793.0,173.363,173.5915,172.916,173.0153,27793.0
2024-06-21 13:00:00,174.14,174.3,173.92,173.94,9991.0,172.9954,173.1544,172.7769,172.7968,9991.0
2024-06-21 13:30:00,173.98,174.17,173.84,174.09,21251.0,172.8365,173.0252,172.6974,172.9458,21251.0
2024-06-21 14:00:00,174.09,174.77,173.98,174.63,31454.0,172.9458,173.6213,172.8365,173.4822,31454.0
2024-06-21 14:30:00,174.62,175.09,174.51,174.98,38183.0,173.4723,173.9392,173.363,173.8299,38183.0
2024-06-21 15:00:00,175.0,175.17,174.62,174.85,49284.0,173.8498,174.0187,173.4723,173.7008,49284.0
2024-06-21 15:30:00,174.82,175.07,174.42,174.64,150085.0,173.671,173.9193,173.2736,173.4922,150085.0
2024-06-24 09:30:00,175.2,176.06,174.87,175.87,70369.0,174.0485,174.9028,173.7206,174.7141,70369.0
2024-06-24 10:00:00,175.94,176.0,175.11,175.59,27532.0,174.7836,174.8432,173.9591,174.4359,27532.0
2024-06-24 10:30:00,175.61,175.94,175.16,175.78,28855.0,174.4558,174.7836,174.0087,174.6247,28855.0
2024-06-24 11:00:00,175.79,175.79,175.0,175.39,11864.0,174.6346,174.6346,173.8498,174.2372,11864.0
2024-06-24 11:30:00,175.43,175.43,174.82,174.91,8469.0,174.277,174.277,173.671,173.7604,8469.0
2024-06-24 12:00:00,174.86,175.22,174.86,175.15,24282.0,173.7107,174.0683,173.7107,173.9988,24282.0
2024-06-24 12:30:00,175.29,175.89,175.17,175.74,17482.0,174.1379,174.7339,174.0187,174.5849,17482.0
2024-06-24 13:00:00,175.68,175.74,175.34,175.35,21320.0,174.5253,174.5849,174.1876,174.1975,21320.0
2024-06-24 13:30:00,175.45,175.95,175.45,175.68,17643.0,174.2968,174.7936,174.2968,174.5253,17643.0
2024-06-24 14:00:00,175.72,175.76,175.51,175.68,26857.0,174.5651,174.6048,174.3564,174.5253,26857.0
2024-06-24 14:30:00,175.68,176.18,175.66,176.11,27466.0,174.5253,175.022,174.5055,174.9525,27466.0
2024-06-24 15:00:00,176.06,176.19,175.76,176.06,39751.0,174.9028,175.032,174.6048,174.9028,39751.0
2024-06-24 15:30:00,176.1,176.11,175.47,175.51,103019.0,174.9426,174.9525,174.3167,174.3564,103019.0
2024-06-25 09:30:00,176.0,176.51,175.32,175.47,52471.0,174.8432,175.3499,174.1677,174.3167,52471.0
2024-06-25 10:00:00,175.41,175.7,175.38,175.38,19286.0,174.2571,174.5452,174.2273,174.2273,19286.0
2024-06-25 10:30:00,175.38,175.49,175.13,175.27,28027.0,174.2273,174.3366,173.9789,174.118,28027.0
2024-06-25 11:00:00,175.2,175.32,174.96,175.28,48521.0,174.0485,174.1677,173.8101,174.128,48521.0
2024-06-25 11:30:00,175.31,175.34,174.85,175.11,20441.0,174.1578,174.1876,173.7008,173.9591,20441.0
2024-06-25 12:00:00,175.11,175.12,174.77,175.02,19808.0,173.9591,173.969,173.6213,173.8697,19808.0
2024-06-25 12:30:00,174.98,175.02,174.74,174.96,20548.0,173.8299,173.8697,173.5915,173.8101,20548.0
2024-06-25 13:00:00,174.87,174.87,174.46,174.8,21727.0,173.7206,173.7206,173.3133,173.6511,21727.0
2024-06-25 13:30:00,174.81,175.14,174.76,175.05,30366.0,173.661,173.9889,173.6114,173.8995,30366.0
2024-06-25 14:00:00,175.03,175.26,175.0,175.2,39855.0,173.8796,174.1081,173.8498,174.0485,39855.0
2024-06-25 14:30:00,175.2,175.21,175.0,175.14,31372.0,174.0485,174.0584,173.8498,173.9889,31372.0
2024-06-25 15:00:00,175.15,175.3,174.9,175.28,26243.0,173.9988,174.1478,173.7505,174.128,26243.0
2024-06-25 15:30:00,175.24,175.24,174.88,175.02,128427.0,174.0882,174.0882,173.7306,173.8697,128427.0
2024-06-26 09:30:00,174.64,174.64,173.3,173.3,35716.0,173.4922,173.4922,172.161,172.161,35716.0
2024-06-26 10:00:00,173.36,174.43,173.3,174.11,29143.0,172.2206,173.2835,172.161,172.9656,29143.0
2024-06-26 10:30:00,174.09,174.1,173.65,174.01,36511.0,172.9458,172.9557,172.5087,172.8663,36511.0
2024-06-26 11:00:00,174.04,174.12,173.91,173.97,27677.0,172.8961,172.9756,172.767,172.8266,27677.0
2024-06-26 11:30:00,173.96,174.08,173.61,173.71,33143.0,172.8166,172.9358,172.4689,172.5683,33143.0
2024-06-26 12:00:00,173.72,173.95,173.68,173.9,47424.0,172.5782,172.8067,172.5385,172.757,47424.0
2024-06-26 12:30:00,173.87,174.04,173.76,174.0,20068.0,172.7272,172.8961,172.6179,172.8564,20068.0
2024-06-26 13:00:00,174.04,174.05,173.72,173.86,20727.0,172.8961,172.906,172.5782,172.7173,20727.0
2024-06-26 13:30:00,173.83,173.98,173.57,173.98,38421.0,172.6875,172.8365,172.4292,172.8365,38421.0
2024-06-26 14:00:00,173.94,174.13,173.88,174.02,23096.0,172.7968,172.9855,172.7372,172.8762,23096.0
2024-06-26 14:30:00,174.0,174.06,173.73,173.85,39568.0,172.8564,172.916,172.5881,172.7074,39568.0
2024-06-26 15:00:00,173.9,173.9,173.47,173.47,53107.0,172.757,172.757,172.3299,172.3299,53107.0
2024-06-26 15:30:00,173.46,173.99,173.46,173.78,194744.0,172.3199,172.8464,172.3199,172.6378,194744.0
2024-06-27 09:30:00,174.08,174.48,173.67,174.25,18030.0,172.9358,173.3332,172.5285,173.1047,18030.0
2024-06-27 10:00:00,174.25,174.81,174.24,174.69,47679.0,173.1047,173.661,173.0948,173.5418,47679.0
2024-06-27 10:30:00,174.71,175.0,174.47,174.89,39038.0,173.5617,173.8498,173.3233,173.7405,39038.0
2024-06-27 11:00:00,174.94,175.34,174.77,174.92,51885.0,173.7902,174.1876,173.6213,173.7703,51885.0
2024-06-27 11:30:00,174.9,175.0,174.54,174.86,27689.0,173.7505,173.8498,173.3928,173.7107,27689.0
2024-06-27 12:00:00,174.83,175.26,174.71,174.99,30857.0,173.6809,174.1081,173.5617,173.8399,30857.0
2024-06-27 12:30:00,174.96,175.16,174.72,174.98,23758.0,173.8101,174.0087,173.5716,173.8299,23758.0
2024-06-27 13:00:00,174.97,175.48,174.97,175.45,40840.0,173.82,174.3266,173.82,174.2968,40840.0
2024-06-27 13:30:00,175.39,175.54,175.33,175.45,30082.0,174.2372,174.3862,174.1776,174.2968,30082.0
2024-06-27 14:00:00,175.44,175.44,175.14,175.26,26292.0,174.2869,174.2869,173.9889,174.1081,26292.0
2024-06-27 14:30:00,175.24,175.36,174.94,175.09,22926.0,174.0882,174.2074,173.7902,173.9392,22926.0
2024-06-27 15:00:00,175.08,175.57,175.07,175.56,22391.0,173.9293,174.416,173.9193,174.4061,22391.0
2024-06-27 15:30:00,175.54,175.82,175.36,175.78,115196.0,174.3862,174.6644,174.2074,174.6247,115196.0
2024-06-28 09:30:00,176.04,176.78,175.98,176.1,31320.0,174.883,175.6181,174.8234,174.9426,31320.0
2024-06-28 10:00:00,176.15,176.64,175.73,175.73,43121.0,174.9922,175.479,174.575,174.575,43121.0
2024-06-28 10:30:00,175.8,176.13,175.58,175.71,26501.0,174.6445,174.9724,174.426,174.5551,26501.0
2024-06-28 11:00:00,175.71,176.36,175.62,176.21,60644.0,174.5551,175.2009,174.4657,175.0518,60644.0
2024-06-28 11:30:00,176.21,176.8,176.19,176.8,33319.0,175.0518,175.638,175.032,175.638,33319.0
2024-06-28 12:00:00,176.77,177.16,176.59,177.13,45279.0,175.6082,175.9956,175.4293,175.9658,45279.0
2024-06-28 12:30:00,177.1,177.25,176.94,177.07,44013.0,175.936,176.085,175.777,175.9062,44013.0
2024-06-28 13:00:00,177.07,177.23,176.77,176.78,27869.0,175.9062,176.0651,175.6082,175.6181,27869.0
2024-06-28 13:30:00,176.78,176.8,175.72,175.85,19728.0,175.6181,175.638,174.5651,174.6942,19728.0
2024-06-28 14:00:00,175.84,176.1,175.74,175.96,24701.0,174.6843,174.9426,174.5849,174.8035,24701.0
2024-06-28 14:30:00,176.0,176.02,175.58,175.69,36243.0,174.8432,174.8631,174.426,174.5353,36243.0
2024-06-28 15:00:00,175.66,175.83,175.43,175.69,21491.0,174.5055,174.6743,174.277,174.5353,21491.0
2024-06-28 15:30:00,175.75,175.89,175.31,175.36,143920.0,174.5949,174.7339,174.1578,174.2074,143920.0
2024-07-01 09:30:00,175.94,177.13,175.59,176.24,70017.0,174.7836,175.9658,174.4359,175.0816,70017.0
2024-07-01 10:00:00,176.41,176.66,175.33,175.33,10802.0,175.2505,175.4989,174.1776,174.1776,10802.0
2024-07-01 10:30:00,175.24,175.25,174.62,174.62,16632.0,174.0882,174.0982,173.4723,173.4723,16632.0
2024-07-01 11:00:00,174.64,174.82,173.69,173.76,77519.0,173.4922,173.671,172.5484,172.6179,77519.0
2024-07-01 11:30:00,173.85,173.85,172.98,173.09,13167.0,172.7074,172.7074,171.8431,171.9523,13167.0
2024-07-01 12:00:00,173.09,173.37,172.81,173.37,16192.0,171.9523,172.2305,171.6742,172.2305,16192.0
2024-07-01 12:30:00,173.35,173.4,173.1,173.18,41043.0,172.2106,172.2603,171.9623,172.0418,41043.0
2024-07-01 13:00:00,173.22,173.39,172.99,173.19,21693.0,172.0815,172.2504,171.853,172.0517,21693.0
2024-07-01 13:30:00,173.22,173.47,172.9,172.93,73460.0,172.0815,172.3299,171.7636,171.7934,73460.0
2024-07-01 14:00:00,172.97,173.24,172.84,173.15,22630.0,171.8331,172.1014,171.704,172.012,22630.0
2024-07-01 14:30:00,173.13,173.24,173.02,173.16,29709.0,171.9921,172.1014,171.8828,172.0219,29709.0
2024-07-01 15:00:00,173.16,173.79,173.16,173.64,57616.0,172.0219,172.6477,172.0219,172.4987,57616.0
2024-07-01 15:30:00,173.62,174.6,173.61,173.9,206986.0,172.4789,173.4524,172.4689,172.757,206986.0
2024-07-02 09:30:00,175.27,175.66,173.39,173.72,102065.0,174.118,174.5055,172.2504,172.5782,102065.0
2024-07-02 10:00:00,173.82,174.43,172.95,174.37,55975.0,172.6775,173.2835,171.8133,173.2239,55975.0
2024-07-02 10:30:00,174.42,174.54,174.17,174.27,31360.0,173.2736,173.3928,173.0252,173.1246,31360.0
2024-07-02 11:00:00,174.3,174.55,173.79,174.5,29290.0,173.1544,173.4028,172.6477,173.3531,29290.0
2024-07-02 11:30:00,174.51,174.65,174.45,174.6,15595.0,173.363,173.5021,173.3034,173.4524,15595.0
2024-07-02 12:00:00,174.62,174.88,174.34,174.84,32492.0,173.4723,173.7306,173.1941,173.6908,32492.0
2024-07-02 12:30:00,174.8,174.88,174.47,174.47,23368.0,173.6511,173.7306,173.3233,173.3233,23368.0
2024-07-02 13:00:00,174.48,174.84,174.46,174.81,20602.0,173.3332,173.6908,173.3133,173.661,20602.0
2024-07-02 13:30:00,174.76,175.18,174.66,175.16,34753.0,173.6114,174.0286,173.512,174.0087,34753.0
2024-07-02 14:00:00,175.18,175.37,175.08,175.18,24532.0,174.0286,174.2174,173.9293,174.0286,24532.0
2024-07-02 14:30:00,175.19,175.42,175.01,175.18,46361.0,174.0385,174.267,173.8597,174.0286,46361.0
2024-07-02 15:00:00,175.14,175.33,174.99,175.1,53620.0,173.9889,174.1776,173.8399,173.9491,53620.0
2024-07-02 15:30:00,175.09,175.31,174.82,175.06,133488.0,173.9392,174.1578,173.671,173.9094,133488.0
2024-07-03 09:30:00,176.34,176.94,175.61,176.36,86540.0,175.181,175.777,174.4558,175.2009,86540.0
2024-07-03 10:00:00,176.62,176.93,176.19,176.6,37568.0,175.4591,175.7671,175.032,175.4393,37568.0
2024-07-03 10:30:00,176.84,176.85,176.15,176.26,28863.0,175.6777,175.6876,174.9922,175.1015,28863.0
2024-07-03 11:00:00,176.19,177.24,176.13,177.15,53857.0,175.032,176.0751,174.9724,175.9857,53857.0
2024-07-03 11:30:00,177.2,177.53,177.19,177.43,40413.0,176.0353,176.3632,176.0254,176.2638,40413.0
2024-07-03 12:00:00,177.36,177.69,177.24,177.61,40076.0,176.1943,176.5221,176.0751,176.4426,40076.0
2024-07-03 12:30:00,177.58,177.87,177.48,177.5,87365.0,176.4128,176.7009,176.3135,176.3334,87365.0
2024-07-05 09:30:00,179.45,179.45,177.86,178.04,61489.0,178.2705,178.2705,176.691,176.8698,61489.0
2024-07-05 10:00:00,178.04,178.06,176.95,177.35,48363.0,176.8698,176.8897,175.787,176.1843,48363.0
2024-07-05 10:30:00,177.29,177.61,177.06,177.2,60339.0,176.1247,176.4426,175.8963,176.0353,60339.0
2024-07-05 11:00:00,177.22,177.76,177.21,177.45,18225.0,176.0552,176.5917,176.0453,176.2837,18225.0
2024-07-05 11:30:00,177.46,177.64,177.07,177.59,67108.0,176.2936,176.4724,175.9062,176.4228,67108.0
2024-07-05 12:00:00,177.59,177.93,177.46,177.84,20623.0,176.4228,176.7605,176.2936,176.6711,20623.0
2024-07-05 12:30:00,177.88,178.02,177.76,178.0,13295.0,176.7109,176.8499,176.5917,176.8301,13295.0
2024-07-05 13:00:00,178.0,178.22,177.88,177.92,17613.0,176.8301,177.0486,176.7109,176.7506,17613.0
2024-07-05 13:30:00,177.95,178.1,177.81,177.93,16556.0,176.7804,176.9294,176.6413,176.7605,16556.0
2024-07-05 14:00:00,177.93,177.96,177.69,177.94,13682.0,176.7605,176.7903,176.5221,176.7705,13682.0
2024-07-05 14:30:00,177.94,178.01,177.75,177.85,22726.0,176.7705,176.84,176.5817,176.6811,22726.0
2024-07-05 15:00:00,177.84,177.94,177.3,177.36,24979.0,176.6711,176.7705,176.1347,176.1943,24979.0
2024-07-05 15:30:00,177.34,177.57,177.14,177.28,124179.0,176.1744,176.4029,175.9757,176.1148,124179.0
2024-07-08 09:30:00,177.27,178.11,177.27,177.99,57606.0,176.1049,176.9394,176.1049,176.8201,57606.0
2024-07-08 10:00:00,178.01,178.38,177.75,177.97,22595.0,176.84,177.2076,176.5817,176.8003,22595.0
2024-07-08 10:30:00,177.99,178.11,177.86,177.97,28853.0,176.8201,176.9394,176.691,176.8003,28853.0
2024-07-08 11:00:00,177.96,178.07,177.8,178.02,32451.0,176.7903,176.8996,176.6314,176.8499,32451.0
2024-07-08 11:30:00,178.02,178.07,177.51,177.56,46073.0,176.8499,176.8996,176.3433,176.393,46073.0
2024-07-08 12:00:00,177.53,177.97,177.48,177.97,16646.0,176.3632,176.8003,176.3135,176.8003,16646.0
2024-07-08 12:30:00,177.94,178.16,177.91,177.95,61962.0,176.7705,176.989,176.7407,176.7804,61962.0
2024-07-08 13:00:00,177.91,178.14,177.8,178.14,22752.0,176.7407,176.9692,176.6314,176.9692,22752.0
2024-07-08 13:30:00,178.21,178.56,178.14,178.5,56835.0,177.0387,177.3864,176.9692,177.3268,56835.0
2024-07-08 14:00:00,178.48,178.55,178.23,178.44,28580.0,177.3069,177.3765,177.0586,177.2672,28580.0
2024-07-08 14:30:00,178.52,178.54,178.28,178.37,33946.0,177.3467,177.3665,177.1082,177.1976,33946.0
2024-07-08 15:00:00,178.39,178.41,178.0,178.1,144908.0,177.2175,177.2374,176.8301,176.9294,144908.0
2024-07-08 15:30:00,178.1,178.23,177.51,177.52,186931.0,176.9294,177.0586,176.3433,176.3532,186931.0
2024-07-09 09:30:00,177.52,178.36,177.52,178.23,54120.0,176.3532,177.1877,176.3532,177.0586,54120.0
2024-07-09 10:00:00,178.29,178.29,177.9,178.06,44842.0,177.1182,177.1182,176.7307,176.8897,44842.0
2024-07-09 10:30:00,178.2,178.39,177.95,177.97,24548.0,177.0288,177.2175,176.7804,176.8003,24548.0
2024-07-09 11:00:00,177.97,178.31,177.78,178.18,45369.0,176.8003,177.138,176.6115,177.0089,45369.0
2024-07-09 11:30:00,178.22,178.71,178.1,178.44,30910.0,177.0486,177.5354,176.9294,177.2672,30910.0
2024-07-09 12:00:00,178.44,178.54,178.21,178.29,15972.0,177.2672,177.3665,177.0387,177.1182,15972.0
2024-07-09 12:30:00,178.29,178.32,178.06,178.18,21644.0,177.1182,177.148,176.8897,177.0089,21644.0
2024-07-09 13:00:00,178.21,178.59,178.16,178.35,23145.0,177.0387,177.4162,176.989,177.1778,23145.0
2024-07-09 13:30:00,178.35,178.5,178.35,178.35,20062.0,177.1778,177.3268,177.1778,177.1778,20062.0
2024-07-09 14:00:00,178.35,178.65,178.16,178.42,60057.0,177.1778,177.4758,176.989,177.2473,60057.0
2024-07-09 14:30:00,178.45,178.57,178.21,178.47,32549.0,177.2771,177.3963,177.0387,177.297,32549.0
2024-07-09 15:00:00,178.41,178.52,178.15,178.45,40132.0,177.2374,177.3467,176.9791,177.2771,40132.0
2024-07-09 15:30:00,178.45,178.47,178.01,178.13,144254.0,177.2771,177.297,176.84,176.9592,144254.0
2024-07-10 09:30:00,178.65,179.35,178.24,178.36,51412.0,177.4758,178.1712,177.0685,177.1877,51412.0
2024-07-10 10:00:00,178.41,178.96,178.34,178.87,29753.0,177.2374,177.7838,177.1678,177.6944,29753.0
2024-07-10 10:30:00,178.8,179.1,178.75,179.03,40661.0,177.6248,177.9228,177.5751,177.8533,40661.0
2024-07-10 11:00:00,179.02,179.2,178.7,179.03,27758.0,177.8434,178.0222,177.5255,177.8533,27758.0
2024-07-10 11:30:00,179.03,179.15,178.85,178.93,30414.0,177.8533,177.9725,177.6745,177.754,30414.0
2024-07-10 12:00:00,178.94,179.1,178.86,178.95,39996.0,177.7639,177.9228,177.6844,177.7738,39996.0
2024-07-10 12:30:00,179.0,179.04,178.7,178.84,33618.0,177.8235,177.8632,177.5255,177.6646,33618.0
2024-07-10 13:00:00,178.85,179.12,178.85,179.12,39171.0,177.6745,177.9427,177.6745,177.9427,39171.0
2024-07-10 13:30:00,179.09,179.59,178.94,179.58,37801.0,177.9129,178.4096,177.7639,178.3997,37801.0
2024-07-10 14:00:00,179.59,179.59,179.11,179.49,29374.0,178.4096,178.4096,177.9328,178.3103,29374.0
2024-07-10 14:30:00,179.52,180.19,179.48,180.04,25358.0,178.3401,179.0057,178.3003,178.8567,25358.0
2024-07-10 15:00:00,179.96,180.61,179.94,180.44,75100.0,178.7772,179.4229,178.7573,179.254,75100.0
2024-07-10 15:30:00,180.43,180.62,179.79,179.98,141443.0,179.2441,179.4329,178.6083,178.7971,141443.0
2024-07-11 09:30:00,180.06,180.89,179.58,180.71,94279.0,178.8765,179.7011,178.3997,179.5223,94279.0
2024-07-11 10:00:00,180.77,181.28,180.5,180.64,22950.0,179.5819,180.0885,179.3136,179.4527,22950.0
2024-07-11 10:30:00,180.65,180.69,179.99,180.11,25041.0,179.4627,179.5024,178.807,178.9262,25041.0
2024-07-11 11:00:00,180.07,180.32,179.57,179.71,23366.0,178.8865,179.1348,178.3898,178.5288,23366.0
2024-07-11 11:30:00,179.74,180.17,179.73,179.86,20529.0,178.5586,178.9858,178.5487,178.6779,20529.0
2024-07-11 12:00:00,179.89,179.89,179.3,179.44,10364.0,178.7077,178.7077,178.1215,178.2606,10364.0
2024-07-11 12:30:00,179.45,179.53,179.14,179.49,12395.0,178.2705,178.35,177.9626,178.3103,12395.0
2024-07-11 13:00:00,179.46,179.78,179.27,179.7,31902.0,178.2805,178.5984,178.0917,178.5189,31902.0
2024-07-11 13:30:00,179.69,179.69,179.3,179.3,11087.0,178.509,178.509,178.1215,178.1215,11087.0
2024-07-11 14:00:00,179.3,179.52,178.94,178.95,53684.0,178.1215,178.3401,177.7639,177.7738,53684.0
2024-07-11 14:30:00,178.85,179.12,178.69,178.76,31550.0,177.6745,177.9427,177.5155,177.5851,31550.0
2024-07-11 15:00:00,178.78,178.94,178.43,178.86,37431.0,177.6049,177.7639,177.2573,177.6844,37431.0
2024-07-11 15:30:00,178.84,179.27,178.84,178.91,104380.0,177.6646,178.0917,177.6646,177.7341,104380.0
2024-07-12 09:30:00,179.71,180.49,179.71,180.09,67253.0,178.5288,179.3037,178.5288,178.9063,67253.0
2024-07-12 10:00:00,180.14,180.35,179.63,179.91,33776.0,178.956,179.1646,178.4494,178.7275,33776.0
2024-07-12 10:30:00,179.92,180.16,179.75,180.05,29764.0,178.7375,178.9759,178.5686,178.8666,29764.0
2024-07-12 11:00:00,180.09,180.24,179.88,180.11,23405.0,178.9063,179.0554,178.6977,178.9262,23405.0
2024-07-12 11:30:00,180.1,180.42,179.86,180.21,98558.0,178.9163,179.2342,178.6779,179.0256,98558.0
2024-07-12 12:00:00,180.25,180.36,179.94,180.05,49282.0,179.0653,179.1746,178.7573,178.8666,49282.0
2024-07-12 12:30:00,180.06,180.44,179.95,180.41,17062.0,178.8765,179.254,178.7673,179.2242,17062.0
2024-07-12 13:00:00,180.43,180.47,180.27,180.37,11712.0,179.2441,179.2838,179.0852,179.1845,11712.0
2024-07-12 13:30:00,180.32,180.63,180.31,180.41,26100.0,179.1348,179.4428,179.1249,179.2242,26100.0
2024-07-12 14:00:00,180.41,180.56,180.24,180.25,39522.0,179.2242,179.3733,179.0554,179.0653,39522.0
2024-07-12 14:30:00,180.26,180.38,180.11,180.15,55229.0,179.0752,179.1944,178.9262,178.9659,55229.0
2024-07-12 15:00:00,180.13,181.3,180.02,181.22,127699.0,178.9461,180.1084,178.8368,180.0289,127699.0
2024-07-12 15:30:00,181.21,181.39,180.45,180.53,110825.0,180.019,180.1978,179.264,179.3434,110825.0
2024-07-15 09:30:00,180.67,181.49,180.05,181.41,49912.0,179.4825,180.2971,178.8666,180.2177,49912.0
2024-07-15 10:00:00,181.47,181.76,181.02,181.09,25156.0,180.2773,180.5654,179.8302,179.8998,25156.0
2024-07-15 10:30:00,181.16,181.52,181.05,181.05,19793.0,179.9693,180.3269,179.86,179.86,19793.0
2024-07-15 11:00:00,181.06,181.29,180.82,181.23,40348.0,179.87,180.0985,179.6315,180.0388,40348.0
2024-07-15 11:30:00,181.27,181.77,181.23,181.68,27012.0,180.0786,180.5753,180.0388,180.4859,27012.0
2024-07-15 12:00:00,181.61,181.79,181.47,181.47,26890.0,180.4163,180.5952,180.2773,180.2773,26890.0
2024-07-15 12:30:00,181.48,181.48,180.97,181.08,13708.0,180.2872,180.2872,179.7806,179.8898,13708.0
2024-07-15 13:00:00,181.04,181.2,180.85,181.01,14858.0,179.8501,180.009,179.6613,179.8203,14858.0
2024-07-15 13:30:00,181.01,181.01,180.4,180.5,43856.0,179.8203,179.8203,179.2143,179.3136,43856.0
2024-07-15 14:00:00,180.43,180.58,180.32,180.39,49609.0,179.2441,179.3931,179.1348,179.2044,49609.0
2024-07-15 14:30:00,180.37,180.83,180.37,180.8,42953.0,179.1845,179.6415,179.1845,179.6117,42953.0
2024-07-15 15:00:00,180.8,180.96,180.61,180.86,44092.0,179.6117,179.7706,179.4229,179.6713,44092.0
2024-07-15 15:30:00,180.88,181.0,179.97,179.99,140611.0,179.6911,179.8104,178.7871,178.807,140611.0
2024-07-16 09:30:00,180.51,181.18,180.04,180.97,85361.0,179.3236,179.9892,178.8567,179.7806,85361.0
2024-07-16 10:00:00,181.06,181.62,180.91,181.29,31970.0,179.87,180.4263,179.721,180.0985,31970.0
2024-07-16 10:30:00,181.21,181.56,181.12,181.36,42796.0,180.019,180.3667,179.9296,180.168,42796.0
2024-07-16 11:00:00,181.39,181.89,181.34,181.77,40966.0,180.1978,180.6945,180.1481,180.5753,40966.0
2024-07-16 11:30:00,181.68,181.88,181.55,181.8,19120.0,180.4859,180.6846,180.3567,180.6051,19120.0
2024-07-16 12:00:00,181.77,182.13,181.75,182.03,14086.0,180.5753,180.9329,180.5554,180.8336,14086.0
2024-07-16 12:30:00,182.04,182.36,181.96,182.22,22168.0,180.8435,181.1614,180.764,181.0223,22168.0
2024-07-16 13:00:00,182.26,182.31,181.97,182.18,20904.0,181.0621,181.1117,180.774,180.9826,20904.0
2024-07-16 13:30:00,182.18,182.19,181.91,181.96,14915.0,180.9826,180.9925,180.7144,180.764,14915.0
2024-07-16 14:00:00,181.92,182.13,181.8,181.83,19626.0,180.7243,180.9329,180.6051,180.6349,19626.0
2024-07-16 14:30:00,181.82,182.11,181.73,181.92,30616.0,180.625,180.9131,180.5356,180.7243,30616.0
2024-07-16 15:00:00,181.92,182.19,181.83,182.16,27640.0,180.7243,180.9925,180.6349,180.9627,27640.0
2024-07-16 15:30:00,182.15,182.42,181.86,182.32,162714.0,180.9528,181.221,180.6647,181.1217,162714.0
2024-07-17 09:30:00,181.76,181.95,181.29,181.7,68111.0,180.5654,180.7541,180.0985,180.5058,68111.0
2024-07-17 10:00:00,181.7,182.99,181.41,182.74,40554.0,180.5058,181.7873,180.2177,181.5389,40554.0
2024-07-17 10:30:00,182.73,182.77,182.15,182.23,50012.0,181.529,181.5687,180.9528,181.0323,50012.0
2024-07-17 11:00:00,182.22,182.22,181.68,181.91,56856.0,181.0223,181.0223,180.4859,180.7144,56856.0
2024-07-17 11:30:00,181.9,182.62,181.75,182.59,21086.0,180.7044,181.4197,180.5554,181.3899,21086.0
2024-07-17 12:00:00,182.55,182.55,181.77,182.0,39488.0,181.3502,181.3502,180.5753,180.8038,39488.0
2024-07-17 12:30:00,181.98,182.22,181.98,182.14,14935.0,180.7839,181.0223,180.7839,180.9429,14935.0
2024-07-17 13:00:00,182.12,182.38,181.99,182.36,16073.0,180.923,181.1813,180.7939,181.1614,16073.0
2024-07-17 13:30:00,182.34,182.72,182.3,182.41,62918.0,181.1416,181.5191,181.1018,181.2111,62918.0
2024-07-17 14:00:00,182.39,182.71,182.35,182.63,14912.0,181.1912,181.5091,181.1515,181.4296,14912.0
2024-07-17 14:30:00,182.59,182.86,182.48,182.65,13246.0,181.3899,181.6581,181.2806,181.4495,13246.0
2024-07-17 15:00:00,182.65,182.67,182.26,182.48,29246.0,181.4495,181.4694,181.0621,181.2806,29246.0
2024-07-17 15:30:00,182.52,182.77,182.35,182.35,106688.0,181.3204,181.5687,181.1515,181.1515,106688.0
2024-07-18 09:30:00,182.32,182.88,182.05,182.87,18148.0,181.1217,181.678,180.8535,181.6681,18148.0
2024-07-18 10:00:00,182.87,182.87,182.36,182.67,21975.0,181.6681,181.6681,181.1614,181.4694,21975.0
2024-07-18 10:30:00,182.73,182.86,182.3,182.46,19631.0,181.529,181.6581,181.1018,181.2608,19631.0
2024-07-18 11:00:00,182.45,182.78,182.33,182.6,18652.0,181.2508,181.5787,181.1316,181.3998,18652.0
2024-07-18 11:30:00,182.59,182.6,181.74,181.85,19022.0,181.3899,181.3998,180.5455,180.6548,19022.0
2024-07-18 12:00:00,181.78,181.79,181.07,181.36,38425.0,180.5852,180.5952,179.8799,180.168,38425.0
2024-07-18 12:30:00,181.44,181.77,181.43,181.7,18772.0,180.2475,180.5753,180.2375,180.5058,18772.0
2024-07-18 13:00:00,181.67,181.94,181.52,181.66,10968.0,180.476,180.7442,180.3269,180.466,10968.0
2024-07-18 13:30:00,181.71,181.85,181.41,181.47,14404.0,180.5157,180.6548,180.2177,180.2773,14404.0
2024-07-18 14:00:00,181.43,181.68,181.26,181.29,28386.0,180.2375,180.4859,180.0686,180.0985,28386.0
2024-07-18 14:30:00,181.29,181.33,180.97,181.25,32563.0,180.0985,180.1382,179.7806,180.0587,32563.0
2024-07-18 15:00:00,181.25,181.44,181.07,181.31,17402.0,180.0587,180.2475,179.8799,180.1183,17402.0
2024-07-18 15:30:00,181.29,181.71,181.26,181.26,94871.0,180.0985,180.5157,180.0686,180.0686,94871.0
2024-07-19 09:30:00,181.8,182.0,181.26,181.78,23792.0,180.6051,180.8038,180.0686,180.5852,23792.0
2024-07-19 10:00:00,181.77,181.82,180.93,180.93,35592.0,180.5753,180.625,179.7408,179.7408,35592.0
2024-07-19 10:30:00,180.9,181.21,180.72,181.14,61122.0,179.711,180.019,179.5322,179.9494,61122.0
2024-07-19 11:00:00,181.09,181.12,180.32,180.33,21936.0,179.8998,179.9296,179.1348,179.1448,21936.0
2024-07-19 11:30:00,180.4,180.5,180.11,180.5,25191.0,179.2143,179.3136,178.9262,179.3136,25191.0
2024-07-19 12:00:00,180.5,180.92,180.5,180.52,22551.0,179.3136,179.7309,179.3136,179.3335,22551.0
2024-07-19 12:30:00,180.56,180.57,180.09,180.26,14398.0,179.3733,179.3832,178.9063,179.0752,14398.0
2024-07-19 13:00:00,180.16,180.4,179.89,180.26,23307.0,178.9759,179.2143,178.7077,179.0752,23307.0
2024-07-19 13:30:00,180.22,180.59,180.16,180.5,28260.0,179.0355,179.4031,178.9759,179.3136,28260.0
2024-07-19 14:00:00,180.47,180.86,180.36,180.6,37490.0,179.2838,179.6713,179.1746,179.413,37490.0
2024-07-19 14:30:00,180.57,180.67,180.34,180.54,42209.0,179.3832,179.4825,179.1547,179.3534,42209.0
2024-07-19 15:00:00,180.58,180.86,180.55,180.86,17330.0,179.3931,179.6713,179.3633,179.6713,17330.0
2024-07-19 15:30:00,180.85,180.86,180.23,180.35,89201.0,179.6613,179.6713,179.0454,179.1646,89201.0
2024-07-22 09:30:00,180.99,181.54,180.54,180.64,50922.0,179.8004,180.3468,179.3534,179.4527,50922.0
2024-07-22 10:00:00,180.55,180.89,180.34,180.35,59335.0,179.3633,179.7011,179.1547,179.1646,59335.0
2024-07-22 10:30:00,180.38,181.08,180.37,181.06,69614.0,179.1944,179.8898,179.1845,179.87,69614.0
2024-07-22 11:00:00,181.04,181.19,180.64,180.93,51982.0,179.8501,179.9991,179.4527,179.7408,51982.0
2024-07-22 11:30:00,180.9,180.94,180.57,180.94,42815.0,179.711,179.7508,179.3832,179.7508,42815.0
2024-07-22 12:00:00,181.0,181.19,180.93,180.97,10605.0,179.8104,179.9991,179.7408,179.7806,10605.0
2024-07-22 12:30:00,180.99,181.43,180.88,181.38,25362.0,179.8004,180.2375,179.6911,180.1879,25362.0
2024-07-22 13:00:00,181.4,181.57,181.35,181.44,13878.0,180.2077,180.3766,180.1581,180.2475,13878.0
2024-07-22 13:30:00,181.43,181.76,181.42,181.7,59551.0,180.2375,180.5654,180.2276,180.5058,59551.0
2024-07-22 14:00:00,181.7,181.72,181.23,181.27,19003.0,180.5058,180.5256,180.0388,180.0786,19003.0
2024-07-22 14:30:00,181.26,181.46,181.22,181.22,64140.0,180.0686,180.2673,180.0289,180.0289,64140.0
2024-07-22 15:00:00,181.19,181.47,181.1,181.39,28813.0,179.9991,180.2773,179.9097,180.1978,28813.0
2024-07-22 15:30:00,181.39,181.73,181.36,181.58,151456.0,180.1978,180.5356,180.168,180.3865,151456.0
2024-07-23 09:30:00,182.41,182.41,181.28,181.53,21590.0,181.2111,181.2111,180.0885,180.3369,21590.0
2024-07-23 10:00:00,181.5,181.67,181.13,181.49,70636.0,180.3071,180.476,179.9395,180.2971,70636.0
2024-07-23 10:30:00,181.45,181.64,181.36,181.54,25076.0,180.2574,180.4462,180.168,180.3468,25076.0
2024-07-23 11:00:00,181.54,182.12,181.51,181.94,30489.0,180.3468,180.923,180.317,180.7442,30489.0
2024-07-23 11:30:00,181.97,182.14,181.77,181.86,13884.0,180.774,180.9429,180.5753,180.6647,13884.0
2024-07-23 12:00:00,181.78,181.8,181.08,181.18,31286.0,180.5852,180.6051,179.8898,179.9892,31286.0
2024-07-23 12:30:00,181.18,181.18,180.82,180.99,37333.0,179.9892,179.9892,179.6315,179.8004,37333.0
2024-07-23 13:00:00,181.0,181.51,180.96,181.5,24667.0,179.8104,180.317,179.7706,180.3071,24667.0
2024-07-23 13:30:00,181.45,181.57,181.29,181.57,17706.0,180.2574,180.3766,180.0985,180.3766,17706.0
2024-07-23 14:00:00,181.53,181.68,181.4,181.46,33464.0,180.3369,180.4859,180.2077,180.2673,33464.0
2024-07-23 14:30:00,181.44,181.8,181.44,181.46,22843.0,180.2475,180.6051,180.2475,180.2673,22843.0
2024-07-23 15:00:00,181.42,181.48,181.16,181.18,54643.0,180.2276,180.2872,179.9693,179.9892,54643.0
2024-07-23 15:30:00,181.18,181.33,180.65,180.66,110191.0,179.9892,180.1382,179.4627,179.4726,110191.0
2024-07-24 09:30:00,179.68,181.19,179.01,180.4,68523.0,178.499,179.9991,177.8334,179.2143,68523.0
2024-07-24 10:00:00,180.38,180.68,179.98,180.09,51247.0,179.1944,179.4925,178.7971,178.9063,51247.0
2024-07-24 10:30:00,180.11,180.28,179.94,179.95,33018.0,178.9262,179.0951,178.7573,178.7673,33018.0
2024-07-24 11:00:00,179.86,180.39,179.67,179.84,64689.0,178.6779,179.2044,178.4891,178.658,64689.0
2024-07-24 11:30:00,179.84,180.15,179.84,180.09,33650.0,178.658,178.9659,178.658,178.9063,33650.0
2024-07-24 12:00:00,180.12,180.45,180.09,180.14,64896.0,178.9361,179.264,178.9063,178.956,64896.0
2024-07-24 12:30:00,180.11,180.44,180.01,180.13,28802.0,178.9262,179.254,178.8269,178.9461,28802.0
2024-07-24 13:00:00,180.13,180.55,180.13,180.45,43661.0,178.9461,179.3633,178.9461,179.264,43661.0
2024-07-24 13:30:00,180.42,180.69,180.15,180.6,126948.0,179.2342,179.5024,178.9659,179.413,126948.0
2024-07-24 14:00:00,180.6,180.81,180.29,180.48,58170.0,179.413,179.6216,179.105,179.2938,58170.0
2024-07-24 14:30:00,180.48,180.83,180.26,180.8,65421.0,179.2938,179.6415,179.0752,179.6117,65421.0
2024-07-24 15:00:00,180.79,181.01,180.28,180.34,52395.0,179.6017,179.8203,179.0951,179.1547,52395.0
2024-07-24 15:30:00,180.38,180.62,179.2,179.72,281648.0,179.1944,179.4329,178.0222,178.5388,281648.0
2024-07-25 09:30:00,180.66,181.49,178.29,179.99,102103.0,179.4726,180.2971,177.1182,178.807,102103.0
2024-07-25 10:00:00,179.96,179.96,176.02,176.09,104191.0,178.7772,178.7772,174.8631,174.9326,104191.0
2024-07-25 10:30:00,176.11,176.64,175.76,176.4,123129.0,174.9525,175.479,174.6048,175.2406,123129.0
2024-07-25 11:00:00,176.5,176.51,174.54,174.62,83275.0,175.3399,175.3499,173.3928,173.4723,83275.0
2024-07-25 11:30:00,174.59,175.56,174.52,174.81,127916.0,173.4425,174.4061,173.3729,173.661,127916.0
2024-07-25 12:00:00,174.86,175.22,174.53,175.06,50872.0,173.7107,174.0683,173.3829,173.9094,50872.0
2024-07-25 12:30:00,175.06,175.23,174.09,174.35,70267.0,173.9094,174.0783,172.9458,173.2041,70267.0
2024-07-25 13:00:00,174.34,175.42,174.3,174.68,51586.0,173.1941,174.267,173.1544,173.5319,51586.0
2024-07-25 13:30:00,174.67,175.39,174.26,174.78,61898.0,173.522,174.2372,173.1147,173.6312,61898.0
2024-07-25 14:00:00,174.75,174.75,174.04,174.32,45745.0,173.6014,173.6014,172.8961,173.1743,45745.0
2024-07-25 14:30:00,174.37,175.12,173.97,174.56,149954.0,173.2239,173.969,172.8266,173.4127,149954.0
2024-07-25 15:00:00,174.55,175.5,174.04,175.43,88783.0,173.4028,174.3465,172.8961,174.277,88783.0
2024-07-25 15:30:00,175.43,176.4,175.25,175.48,400448.0,174.277,175.2406,174.0982,174.3266,400448.0
2024-07-26 09:30:00,176.62,176.83,174.9,175.05,48738.0,175.4591,175.6678,173.7505,173.8995,48738.0
2024-07-26 10:00:00,175.05,176.1,175.04,176.06,33967.0,173.8995,174.9426,173.8895,174.9028,33967.0
2024-07-26 10:30:00,176.05,176.08,175.63,175.95,47584.0,174.8929,174.9227,174.4757,174.7936,47584.0
2024-07-26 11:00:00,176.03,176.39,176.02,176.16,36960.0,174.873,175.2307,174.8631,175.0022,36960.0
2024-07-26 11:30:00,176.13,176.55,176.07,176.48,44291.0,174.9724,175.3896,174.9128,175.3201,44291.0
2024-07-26 12:00:00,176.5,177.09,176.5,176.6,55538.0,175.3399,175.9261,175.3399,175.4393,55538.0
2024-07-26 12:30:00,176.59,176.59,176.22,176.4,31625.0,175.4293,175.4293,175.0618,175.2406,31625.0
2024-07-26 13:00:00,176.36,176.46,176.08,176.22,22754.0,175.2009,175.3002,174.9227,175.0618,22754.0
2024-07-26 13:30:00,176.19,176.22,175.91,175.92,39993.0,175.032,175.0618,174.7538,174.7637,39993.0
2024-07-26 14:00:00,175.84,175.87,175.48,175.66,62973.0,174.6843,174.7141,174.3266,174.5055,62973.0
2024-07-26 14:30:00,175.7,175.73,175.43,175.59,45483.0,174.5452,174.575,174.277,174.4359,45483.0
2024-07-26 15:00:00,175.58,176.35,175.57,176.12,51771.0,174.426,175.1909,174.416,174.9624,51771.0
2024-07-26 15:30:00,176.09,176.3,175.6,175.73,162507.0,174.9326,175.1412,174.4459,174.575,162507.0
2024-07-29 09:30:00,176.09,176.7,175.6,176.7,100505.0,174.9326,175.5386,174.4459,175.5386,100505.0
2024-07-29 10:00:00,176.7,177.1,176.53,176.53,38867.0,175.5386,175.936,175.3697,175.3697,38867.0
2024-07-29 10:30:00,176.48,176.48,175.2,175.58,32605.0,175.3201,175.3201,174.0485,174.426,32605.0
2024-07-29 11:00:00,175.62,175.99,175.56,175.85,7262.0,174.4657,174.8333,174.4061,174.6942,7262.0
2024-07-29 11:30:00,175.79,176.2,175.67,176.17,5169.0,174.6346,175.0419,174.5154,175.0121,5169.0
2024-07-29 12:00:00,176.18,176.64,176.12,176.47,25636.0,175.022,175.479,174.9624,175.3101,25636.0
2024-07-29 12:30:00,176.62,176.67,176.19,176.31,12957.0,175.4591,175.5088,175.032,175.1512,12957.0
2024-07-29 13:00:00,176.31,176.9,176.24,176.83,20448.0,175.1512,175.7373,175.0816,175.6678,20448.0
2024-07-29 13:30:00,176.83,176.94,176.56,176.94,17033.0,175.6678,175.777,175.3995,175.777,17033.0
2024-07-29 14:00:00,176.95,177.14,176.51,176.51,29923.0,175.787,175.9757,175.3499,175.3499,29923.0
2024-07-29 14:30:00,176.51,176.51,175.84,176.26,31177.0,175.3499,175.3499,174.6843,175.1015,31177.0
2024-07-29 15:00:00,176.21,176.91,176.13,176.63,49691.0,175.0518,175.7472,174.9724,175.4691,49691.0
2024-07-29 15:30:00,176.65,176.8,175.91,175.92,161359.0,175.4889,175.638,174.7538,174.7637,161359.0
2024-07-30 09:30:00,176.14,177.19,176.14,177.11,28920.0,174.9823,176.0254,174.9823,175.9459,28920.0
2024-07-30 10:00:00,177.11,178.1,177.05,177.75,35093.0,175.9459,176.9294,175.8863,176.5817,35093.0
2024-07-30 10:30:00,177.77,178.15,177.38,177.38,27464.0,176.6016,176.9791,176.2142,176.2142,27464.0
2024-07-30 11:00:00,177.41,177.6,177.08,177.38,39371.0,176.244,176.4327,175.9161,176.2142,39371.0
2024-07-30 11:30:00,177.42,177.45,176.98,176.99,11446.0,176.2539,176.2837,175.8168,175.8267,11446.0
2024-07-30 12:00:00,176.99,177.21,176.65,177.18,15936.0,175.8267,176.0453,175.4889,176.0155,15936.0
2024-07-30 12:30:00,177.22,177.6,177.21,177.25,38725.0,176.0552,176.4327,176.0453,176.085,38725.0
2024-07-30 13:00:00,177.18,177.29,176.76,176.85,24957.0,176.0155,176.1247,175.5982,175.6876,24957.0
2024-07-30 13:30:00,176.8,176.91,176.6,176.82,22523.0,175.638,175.7472,175.4393,175.6578,22523.0
2024-07-30 14:00:00,176.89,177.09,176.77,176.89,18284.0,175.7274,175.9261,175.6082,175.7274,18284.0
2024-07-30 14:30:00,176.84,177.03,176.61,176.61,24427.0,175.6777,175.8665,175.4492,175.4492,24427.0
2024-07-30 15:00:00,176.66,176.87,176.59,176.72,12162.0,175.4989,175.7075,175.4293,175.5585,12162.0
2024-07-30 15:30:00,176.66,177.05,176.35,176.35,111322.0,175.4989,175.8863,175.1909,175.1909,111322.0
2024-07-31 09:30:00,177.33,178.0,177.33,177.66,30534.0,176.1645,176.8301,176.1645,176.4923,30534.0
2024-07-31 10:00:00,177.67,177.85,177.33,177.49,18667.0,176.5022,176.6811,176.1645,176.3234,18667.0
2024-07-31 10:30:00,177.54,177.99,177.48,177.81,19283.0,176.3731,176.8201,176.3135,176.6413,19283.0
2024-07-31 11:00:00,177.85,178.1,177.42,177.43,21852.0,176.6811,176.9294,176.2539,176.2638,21852.0
2024-07-31 11:30:00,177.48,177.79,177.42,177.77,18836.0,176.3135,176.6215,176.2539,176.6016,18836.0
2024-07-31 12:00:00,177.79,177.79,177.45,177.59,18304.0,176.6215,176.6215,176.2837,176.4228,18304.0
2024-07-31 12:30:00,177.6,177.8,177.53,177.54,25114.0,176.4327,176.6314,176.3632,176.3731,25114.0
2024-07-31 13:00:00,177.48,177.87,177.48,177.79,30004.0,176.3135,176.7009,176.3135,176.6215,30004.0
2024-07-31 13:30:00,177.73,178.01,177.5,177.88,17065.0,176.5619,176.84,176.3334,176.7109,17065.0
2024-07-31 14:00:00,177.86,178.11,177.59,177.88,28243.0,176.691,176.9394,176.4228,176.7109,28243.0
2024-07-31 14:30:00,177.88,178.17,177.88,178.06,66027.0,176.7109,176.999,176.7109,176.8897,66027.0
2024-07-31 15:00:00,178.13,178.41,177.48,177.54,37792.0,176.9592,177.2374,176.3135,176.3731,37792.0
2024-07-31 15:30:00,177.51,178.13,177.41,177.75,148232.0,176.3433,176.9592,176.244,176.5817,148232.0
2024-08-01 09:30:00,177.92,178.49,177.37,177.94,30127.0,176.7506,177.3169,176.2042,176.7705,30127.0
2024-08-01 10:00:00,178.0,178.48,177.1,177.33,24203.0,176.8301,177.3069,175.936,176.1645,24203.0
2024-08-01 10:30:00,177.2,177.42,176.76,176.96,17163.0,176.0353,176.2539,175.5982,175.7969,17163.0
2024-08-01 11:00:00,177.0,177.16,176.71,176.97,19390.0,175.8366,175.9956,175.5486,175.8068,19390.0
2024-08-01 11:30:00,176.96,177.04,176.44,176.68,12363.0,175.7969,175.8764,175.2803,175.5188,12363.0
2024-08-01 12:00:00,176.7,177.09,176.54,176.94,15170.0,175.5386,175.9261,175.3797,175.777,15170.0
2024-08-01 12:30:00,176.92,177.19,176.73,177.15,11843.0,175.7572,176.0254,175.5684,175.9857,11843.0
2024-08-01 13:00:00,177.19,177.43,176.99,177.35,12729.0,176.0254,176.2638,175.8267,176.1843,12729.0
2024-08-01 13:30:00,177.38,177.71,176.96,177.47,22684.0,176.2142,176.542,175.7969,176.3036,22684.0
2024-08-01 14:00:00,177.52,177.52,177.21,177.28,17273.0,176.3532,176.3532,176.0453,176.1148,17273.0
2024-08-01 14:30:00,177.23,178.0,177.09,177.95,50035.0,176.0651,176.8301,175.9261,176.7804,50035.0
2024-08-01 15:00:00,177.97,178.57,177.85,178.52,36087.0,176.8003,177.3963,176.6811,177.3467,36087.0
2024-08-01 15:30:00,178.56,178.84,178.43,178.81,110670.0,177.3864,177.6646,177.2573,177.6348,110670.0
2024-08-02 09:30:00,178.03,180.24,177.92,179.04,131986.0,176.8599,179.0554,176.7506,177.8632,131986.0
2024-08-02 10:00:00,179.06,179.31,177.86,177.88,65206.0,177.8831,178.1315,176.691,176.7109,65206.0
2024-08-02 10:30:00,177.78,177.87,177.13,177.61,63330.0,176.6115,176.7009,175.9658,176.4426,63330.0
2024-08-02 11:00:00,177.68,177.92,177.31,177.51,18352.0,176.5122,176.7506,176.1446,176.3433,18352.0
2024-08-02 11:30:00,177.56,177.67,177.2,177.49,38513.0,176.393,176.5022,176.0353,176.3234,38513.0
2024-08-02 12:00:00,177.48,179.44,177.48,179.33,31589.0,176.3135,178.2606,176.3135,178.1513,31589.0
2024-08-02 12:30:00,179.27,179.41,178.41,178.45,26694.0,178.0917,178.2308,177.2374,177.2771,26694.0
2024-08-02 13:00:00,178.46,178.65,178.2,178.46,16914.0,177.2871,177.4758,177.0288,177.2871,16914.0
2024-08-02 13:30:00,178.49,178.66,178.14,178.14,19951.0,177.3169,177.4857,176.9692,176.9692,19951.0
2024-08-02 14:00:00,178.13,178.79,177.93,178.79,19093.0,176.9592,177.6149,176.7605,177.6149,19093.0
2024-08-02 14:30:00,178.76,178.76,178.18,178.36,19899.0,177.5851,177.5851,177.0089,177.1877,19899.0
2024-08-02 15:00:00,178.4,179.39,178.36,179.35,27315.0,177.2274,178.2109,177.1877,178.1712,27315.0
2024-08-02 15:30:00,179.44,179.63,178.7,179.51,158230.0,178.2606,178.4494,177.5255,178.3302,158230.0
2024-08-05 09:30:00,175.78,178.94,174.21,174.79,185760.0,174.6247,177.7639,173.065,173.6412,185760.0
2024-08-05 10:00:00,174.84,176.35,174.29,174.29,119403.0,173.6908,175.1909,173.1445,173.1445,119403.0
2024-08-05 10:30:00,174.61,175.0,173.62,174.31,80573.0,173.4624,173.8498,172.4789,173.1643,80573.0
2024-08-05 11:00:00,174.19,176.09,174.18,176.09,50404.0,173.0451,174.9326,173.0352,174.9326,50404.0
2024-08-05 11:30:00,176.01,176.24,175.06,176.11,47094.0,174.8532,175.0816,173.9094,174.9525,47094.0
2024-08-05 12:00:00,176.08,176.55,175.85,176.54,181502.0,174.9227,175.3896,174.6942,175.3797,181502.0
2024-08-05 12:30:00,176.71,176.74,175.48,175.5,16815.0,175.5486,175.5784,174.3266,174.3465,16815.0
2024-08-05 13:00:00,175.5,175.51,174.38,174.84,28853.0,174.3465,174.3564,173.2339,173.6908,28853.0
2024-08-05 13:30:00,174.7,175.43,174.67,175.22,23173.0,173.5518,174.277,173.522,174.0683,23173.0
2024-08-05 14:00:00,175.2,176.25,174.97,176.24,37471.0,174.0485,175.0916,173.82,175.0816,37471.0
2024-08-05 14:30:00,176.18,176.18,175.52,175.67,48604.0,175.022,175.022,174.3664,174.5154,48604.0
2024-08-05 15:00:00,175.72,176.26,175.67,176.03,82256.0,174.5651,175.1015,174.5154,174.873,82256.0
2024-08-05 15:30:00,176.07,176.87,175.8,176.41,258497.0,174.9128,175.7075,174.6445,175.2505,258497.0
2024-08-06 09:30:00,177.3,178.5,176.48,178.5,34335.0,176.1347,177.3268,175.3201,177.3268,34335.0
2024-08-06 10:00:00,178.29,178.42,177.83,178.21,34054.0,177.1182,177.2473,176.6612,177.0387,34054.0
2024-08-06 10:30:00,178.14,178.83,178.11,178.61,29245.0,176.9692,177.6546,176.9394,177.4361,29245.0
2024-08-06 11:00:00,178.61,178.78,177.93,177.97,32674.0,177.4361,177.6049,176.7605,176.8003,32674.0
2024-08-06 11:30:00,178.0,178.54,177.9,178.48,17288.0,176.8301,177.3665,176.7307,177.3069,17288.0
2024-08-06 12:00:00,178.5,179.02,178.49,178.84,24586.0,177.3268,177.8434,177.3169,177.6646,24586.0
2024-08-06 12:30:00,178.8,179.55,178.68,179.44,16016.0,177.6248,178.3699,177.5056,178.2606,16016.0
2024-08-06 13:00:00,179.54,179.77,179.36,179.76,12668.0,178.36,178.5884,178.1811,178.5785,12668.0
2024-08-06 13:30:00,179.8,179.86,179.33,179.41,22892.0,178.6182,178.6779,178.1513,178.2308,22892.0
2024-08-06 14:00:00,179.41,179.66,179.02,179.66,23312.0,178.2308,178.4792,177.8434,178.4792,23312.0
2024-08-06 14:30:00,179.63,180.12,179.54,179.54,45342.0,178.4494,178.9361,178.36,178.36,45342.0
2024-08-06 15:00:00,179.5,179.52,178.82,179.13,53509.0,178.3202,178.3401,177.6447,177.9526,53509.0
2024-08-06 15:30:00,179.06,179.44,177.59,177.6,219549.0,177.8831,178.2606,176.4228,176.4327,219549.0
2024-08-07 09:30:00,178.89,179.14,178.14,179.06,23491.0,177.9967,178.2455,177.2505,178.1659,23491.0
2024-08-07 10:00:00,179.19,180.08,178.83,179.5,31132.0,178.2952,179.1808,177.937,178.6037,31132.0
2024-08-07 10:30:00,179.49,180.05,179.2,180.05,18771.0,178.5937,179.1509,178.3052,179.1509,18771.0
2024-08-07 11:00:00,180.1,180.24,179.75,180.09,33895.0,179.2007,179.34,178.8524,179.1907,33895.0
2024-08-07 11:30:00,180.08,180.59,180.03,180.08,29175.0,179.1808,179.6882,179.131,179.1808,29175.0
2024-08-07 12:00:00,180.08,180.13,179.68,179.91,23317.0,179.1808,179.2305,178.7828,179.0116,23317.0
2024-08-07 12:30:00,179.91,180.01,179.48,179.5,15060.0,179.0116,179.1111,178.5838,178.6037,15060.0
2024-08-07 13:00:00,179.67,179.67,178.86,179.51,25987.0,178.7728,178.7728,177.9669,178.6136,25987.0
2024-08-07 13:30:00,179.49,179.91,179.34,179.41,30392.0,178.5937,179.0116,178.4445,178.5141,30392.0
2024-08-07 14:00:00,179.36,179.36,178.72,179.06,80382.0,178.4644,178.4644,177.8276,178.1659,80382.0
2024-08-07 14:30:00,179.06,179.41,178.93,179.37,36490.0,178.1659,178.5141,178.0365,178.4743,36490.0
2024-08-07 15:00:00,179.31,179.54,179.03,179.21,36074.0,178.4146,178.6435,178.136,178.3151,36074.0
2024-08-07 15:30:00,179.2,179.36,178.98,179.36,185625.0,178.3052,178.4644,178.0863,178.4644,185625.0
2024-08-08 09:30:00,180.02,180.99,179.65,180.69,49247.0,179.1211,180.0862,178.7529,179.7877,49247.0
2024-08-08 10:00:00,180.78,180.93,179.72,180.24,33336.0,179.8773,180.0265,178.8226,179.34,33336.0
2024-08-08 10:30:00,180.35,181.04,180.07,180.87,39128.0,179.4494,180.136,179.1708,179.9668,39128.0
2024-08-08 11:00:00,180.87,181.45,180.73,181.28,59181.0,179.9668,180.5439,179.8275,180.3748,59181.0
2024-08-08 11:30:00,181.34,181.52,180.79,180.79,44337.0,180.4345,180.6136,179.8872,179.8872,44337.0
2024-08-08 12:00:00,180.81,181.1,180.13,180.23,20406.0,179.9071,180.1957,179.2305,179.33,20406.0
2024-08-08 12:30:00,180.21,180.22,179.65,179.76,14310.0,179.3101,179.3201,178.7529,178.8624,14310.0
2024-08-08 13:00:00,179.77,180.02,179.59,179.94,13764.0,178.8723,179.1211,178.6932,179.0415,13764.0
2024-08-08 13:30:00,179.91,180.1,179.76,179.84,9776.0,179.0116,179.2007,178.8624,178.942,9776.0
2024-08-08 14:00:00,179.76,180.2,179.62,179.92,25424.0,178.8624,179.3002,178.7231,179.0216,25424.0
2024-08-08 14:30:00,180.0,180.27,179.8,180.0,27730.0,179.1012,179.3698,178.9022,179.1012,27730.0
2024-08-08 15:00:00,179.99,180.25,179.84,180.02,46542.0,179.0912,179.3499,178.942,179.1211,46542.0
2024-08-08 15:30:00,180.01,180.17,179.62,179.97,129488.0,179.1111,179.2703,178.7231,179.0713,129488.0
2024-08-09 09:30:00,180.22,180.32,178.66,179.48,25135.0,179.3201,179.4196,177.7679,178.5838,25135.0
2024-08-09 10:00:00,179.38,180.2,179.34,180.0,44522.0,178.4843,179.3002,178.4445,179.1012,44522.0
2024-08-09 10:30:00,180.07,180.37,179.75,180.27,14593.0,179.1708,179.4693,178.8524,179.3698,14593.0
2024-08-09 11:00:00,180.28,180.87,180.27,180.64,16876.0,179.3798,179.9668,179.3698,179.738,16876.0
2024-08-09 11:30:00,180.43,180.57,180.1,180.14,29524.0,179.529,179.6683,179.2007,179.2405,29524.0
2024-08-09 12:00:00,180.14,180.42,180.03,180.39,19000.0,179.2405,179.5191,179.131,179.4892,19000.0
2024-08-09 12:30:00,180.38,180.62,180.31,180.34,14872.0,179.4793,179.7181,179.4096,179.4395,14872.0
2024-08-09 13:00:00,180.34,180.68,180.18,180.49,22572.0,179.4395,179.7778,179.2803,179.5887,22572.0
2024-08-09 13:30:00,180.63,180.82,180.43,180.52,11486.0,179.728,179.9171,179.529,179.6186,11486.0
2024-08-09 14:00:00,180.46,180.57,179.98,179.99,20274.0,179.5589,179.6683,179.0813,179.0912,20274.0
2024-08-09 14:30:00,179.95,180.47,179.94,180.4,13892.0,179.0514,179.5688,179.0415,179.4992,13892.0
2024-08-09 15:00:00,180.47,180.65,180.29,180.61,43908.0,179.5688,179.7479,179.3897,179.7081,43908.0
2024-08-09 15:30:00,180.63,180.78,180.18,180.3,117353.0,179.728,179.8773,179.2803,179.3997,117353.0
2024-08-12 09:30:00,180.59,180.88,179.26,179.81,47489.0,179.6882,179.9768,178.3649,178.9121,47489.0
2024-08-12 10:00:00,179.81,180.26,179.61,180.12,20170.0,178.9121,179.3599,178.7131,179.2206,20170.0
2024-08-12 10:30:00,180.21,180.66,180.2,180.6,30060.0,179.3101,179.7579,179.3002,179.6982,30060.0
2024-08-12 11:00:00,180.68,180.79,179.95,180.06,26091.0,179.7778,179.8872,179.0514,179.1609,26091.0
2024-08-12 11:30:00,179.99,180.79,179.97,180.78,19524.0,179.0912,179.8872,179.0713,179.8773,19524.0
2024-08-12 12:00:00,180.85,181.0,180.67,180.67,17264.0,179.9469,180.0962,179.7678,179.7678,17264.0
2024-08-12 12:30:00,180.7,180.71,180.38,180.39,14219.0,179.7977,179.8076,179.4793,179.4892,14219.0
2024-08-12 13:00:00,180.35,180.45,179.97,180.3,8712.0,179.4494,179.5489,179.0713,179.3997,8712.0
2024-08-12 13:30:00,180.3,180.4,179.66,180.04,22041.0,179.3997,179.4992,178.7629,179.141,22041.0
2024-08-12 14:00:00,179.97,180.31,179.97,180.16,13033.0,179.0713,179.4096,179.0713,179.2604,13033.0
2024-08-12 14:30:00,180.13,180.36,179.99,180.35,15466.0,179.2305,179.4594,179.0912,179.4494,15466.0
2024-08-12 15:00:00,180.29,180.47,180.11,180.31,23445.0,179.3897,179.5688,179.2106,179.4096,23445.0
2024-08-12 15:30:00,180.36,180.4,179.7,179.99,91299.0,179.4594,179.4992,178.8027,179.0912,91299.0
2024-08-13 09:30:00,180.0,180.41,179.52,179.75,17656.0,179.1012,179.5091,178.6236,178.8524,17656.0
2024-08-13 10:00:00,179.71,179.71,179.31,179.49,21746.0,178.8126,178.8126,178.4146,178.5937,21746.0
2024-08-13 10:30:00,179.53,179.61,179.18,179.27,16743.0,178.6335,178.7131,178.2853,178.3748,16743.0
2024-08-13 11:00:00,179.23,180.05,179.23,179.79,38633.0,178.335,179.1509,178.335,178.8922,38633.0
2024-08-13 11:30:00,179.79,180.02,179.79,179.95,31099.0,178.8922,179.1211,178.8922,179.0514,31099.0
2024-08-13 12:00:00,179.96,180.19,179.79,179.92,25801.0,179.0614,179.2902,178.8922,179.0216,25801.0
2024-08-13 12:30:00,179.95,180.4,179.9,180.26,18120.0,179.0514,179.4992,179.0017,179.3599,18120.0
2024-08-13 13:00:00,180.22,180.23,179.75,179.87,8025.0,179.3201,179.33,178.8524,178.9718,8025.0
2024-08-13 13:30:00,179.87,180.09,179.78,180.07,12089.0,178.9718,179.1907,178.8823,179.1708,12089.0
2024-08-13 14:00:00,180.08,180.51,180.04,180.32,18976.0,179.1808,179.6086,179.141,179.4196,18976.0
2024-08-13 14:30:00,180.28,180.48,180.23,180.3,9031.0,179.3798,179.5788,179.33,179.3997,9031.0
2024-08-13 15:00:00,180.28,180.4,180.08,180.22,14594.0,179.3798,179.4992,179.1808,179.3201,14594.0
2024-08-13 15:30:00,180.21,180.46,179.97,180.38,66187.0,179.3101,179.5589,179.0713,179.4793,66187.0
2024-08-14 09:30:00,180.38,181.28,180.14,181.21,23912.0,179.4793,180.3748,179.2405,180.3051,23912.0
2024-08-14 10:00:00,181.27,181.63,180.98,181.62,13215.0,180.3648,180.723,180.0763,180.7131,13215.0
2024-08-14 10:30:00,181.58,181.88,181.49,181.5,19130.0,180.6733,180.9718,180.5837,180.5937,19130.0
2024-08-14 11:00:00,181.53,181.97,181.49,181.69,10082.0,180.6235,181.0613,180.5837,180.7827,10082.0
2024-08-14 11:30:00,181.73,181.8,181.48,181.67,4709.0,180.8225,180.8922,180.5738,180.7628,4709.0
2024-08-14 12:00:00,181.76,181.82,181.49,181.52,12868.0,180.8524,180.9121,180.5837,180.6136,12868.0
2024-08-14 12:30:00,181.52,181.86,181.5,181.86,7968.0,180.6136,180.9519,180.5937,180.9519,7968.0
2024-08-14 13:00:00,181.81,181.83,181.53,181.68,4165.0,180.9021,180.922,180.6235,180.7728,4165.0
2024-08-14 13:30:00,181.73,181.91,181.73,181.82,4414.0,180.8225,181.0016,180.8225,180.9121,4414.0
2024-08-14 14:00:00,181.73,181.78,181.58,181.61,7758.0,180.8225,180.8723,180.6733,180.7031,7758.0
2024-08-14 14:30:00,181.59,181.78,181.4,181.68,26198.0,180.6832,180.8723,180.4942,180.7728,26198.0
2024-08-14 15:00:00,181.67,181.76,181.38,181.39,15423.0,180.7628,180.8524,180.4743,180.4842,15423.0
2024-08-14 15:30:00,181.36,181.76,181.27,181.48,79800.0,180.4544,180.8524,180.3648,180.5738,79800.0
2024-08-15 09:30:00,182.1,182.61,181.85,181.96,17710.0,181.1907,181.6981,180.9419,181.0514,17710.0
2024-08-15 10:00:00,181.95,182.22,181.53,181.78,18839.0,181.0414,181.3101,180.6235,180.8723,18839.0
2024-08-15 10:30:00,181.77,181.96,181.77,181.87,9013.0,180.8623,181.0514,180.8623,180.9618,9013.0
2024-08-15 11:00:00,181.94,182.45,181.86,182.27,9242.0,181.0315,181.5389,180.9519,181.3598,9242.0
2024-08-15 11:30:00,182.36,182.95,182.33,182.83,7866.0,181.4494,182.0364,181.4195,181.917,7866.0
2024-08-15 12:00:00,182.81,183.11,182.8,183.09,11003.0,181.8971,182.1956,181.8872,182.1757,11003.0
2024-08-15 12:30:00,183.13,183.13,182.62,182.72,7958.0,182.2155,182.2155,181.7081,181.8076,7958.0
2024-08-15 13:00:00,182.64,183.09,182.64,183.03,6069.0,181.728,182.1757,181.728,182.116,6069.0
2024-08-15 13:30:00,183.11,183.15,182.88,183.05,6926.0,182.1956,182.2354,181.9668,182.1359,6926.0
2024-08-15 14:00:00,183.16,183.19,182.91,182.98,15976.0,182.2454,182.2753,181.9966,182.0663,15976.0
2024-08-15 14:30:00,183.05,183.2,182.94,183.14,10558.0,182.1359,182.2852,182.0265,182.2255,10558.0
2024-08-15 15:00:00,183.04,183.24,182.9,183.15,14251.0,182.126,182.325,181.9867,182.2354,14251.0
2024-08-15 15:30:00,183.15,183.2,182.7,183.03,80441.0,182.2354,182.2852,181.7877,182.116,80441.0
2024-08-16 09:30:00,183.17,183.65,183.01,183.01,10540.0,182.2553,182.733,182.0961,182.0961,10540.0
2024-08-16 10:00:00,183.05,183.24,182.8,183.0,12110.0,182.1359,182.325,181.8872,182.0862,12110.0
2024-08-16 10:30:00,182.96,182.96,182.07,182.07,32694.0,182.0464,182.0464,181.1608,181.1608,32694.0
2024-08-16 11:00:00,182.12,182.62,182.03,182.62,14637.0,181.2106,181.7081,181.121,181.7081,14637.0
2024-08-16 11:30:00,182.64,182.83,182.59,182.76,15967.0,181.728,181.917,181.6782,181.8474,15967.0
2024-08-16 12:00:00,182.7,182.74,182.38,182.38,13406.0,181.7877,181.8275,181.4693,181.4693,13406.0
2024-08-16 12:30:00,182.44,182.51,182.35,182.44,9894.0,181.529,181.5986,181.4394,181.529,9894.0
2024-08-16 13:00:00,182.43,182.43,182.12,182.25,5061.0,181.519,181.519,181.2106,181.3399,5061.0
2024-08-16 13:30:00,182.32,182.44,182.26,182.36,9826.0,181.4096,181.529,181.3499,181.4494,9826.0
2024-08-16 14:00:00,182.26,182.53,182.2,182.38,16403.0,181.3499,181.6185,181.2902,181.4693,16403.0
2024-08-16 14:30:00,182.42,182.49,182.32,182.43,10723.0,181.5091,181.5787,181.4096,181.519,10723.0
2024-08-16 15:00:00,182.42,182.42,181.94,182.11,27866.0,181.5091,181.5091,181.0315,181.2006,27866.0
2024-08-16 15:30:00,182.01,182.04,181.64,181.81,131144.0,181.1011,181.131,180.733,180.9021,131144.0
2024-08-19 09:30:00,182.25,182.65,181.85,182.05,19313.0,181.3399,181.7379,180.9419,181.1409,19313.0
2024-08-19 10:00:00,182.09,182.72,182.0,182.72,16361.0,181.1807,181.8076,181.0912,181.8076,16361.0
2024-08-19 10:30:00,182.62,182.89,182.55,182.89,15251.0,181.7081,181.9767,181.6384,181.9767,15251.0
2024-08-19 11:00:00,182.77,182.88,182.62,182.85,5150.0,181.8573,181.9668,181.7081,181.9369,5150.0
2024-08-19 11:30:00,182.85,183.31,182.85,183.0,19263.0,181.9369,182.3947,181.9369,182.0862,19263.0
2024-08-19 12:00:00,183.08,183.46,183.08,183.31,6126.0,182.1658,182.5439,182.1658,182.3947,6126.0
2024-08-19 12:30:00,183.27,183.36,183.1,183.28,4941.0,182.3549,182.4444,182.1857,182.3648,4941.0
2024-08-19 13:00:00,183.25,183.28,183.0,183.0,9405.0,182.335,182.3648,182.0862,182.0862,9405.0
2024-08-19 13:30:00,183.08,183.18,182.94,183.15,5133.0,182.1658,182.2653,182.0265,182.2354,5133.0
2024-08-19 14:00:00,183.11,183.15,182.82,182.86,4220.0,182.1956,182.2354,181.9071,181.9469,4220.0
2024-08-19 14:30:00,182.82,182.93,182.7,182.72,9447.0,181.9071,182.0165,181.7877,181.8076,9447.0
2024-08-19 15:00:00,182.68,182.8,182.6,182.69,10350.0,181.7678,181.8872,181.6882,181.7777,10350.0
2024-08-19 15:30:00,182.68,182.82,182.37,182.67,101837.0,181.7678,181.9071,181.4593,181.7578,101837.0
2024-08-20 09:30:00,182.68,182.97,182.36,182.58,21229.0,181.7678,182.0563,181.4494,181.6683,21229.0
2024-08-20 10:00:00,182.58,182.83,182.52,182.65,32582.0,181.6683,181.917,181.6086,181.7379,32582.0
2024-08-20 10:30:00,182.64,182.88,182.54,182.72,18438.0,181.728,181.9668,181.6285,181.8076,18438.0
2024-08-20 11:00:00,182.7,182.7,182.3,182.45,27327.0,181.7877,181.7877,181.3897,181.5389,27327.0
2024-08-20 11:30:00,182.42,182.62,182.1,182.62,42667.0,181.5091,181.7081,181.1907,181.7081,42667.0
2024-08-20 12:00:00,182.56,182.63,182.3,182.37,29305.0,181.6484,181.718,181.3897,181.4593,29305.0
2024-08-20 12:30:00,182.33,182.42,182.19,182.37,26818.0,181.4195,181.5091,181.2802,181.4593,26818.0
2024-08-20 13:00:00,182.37,182.67,182.21,182.59,20448.0,181.4593,181.7578,181.3001,181.6782,20448.0
2024-08-20 13:30:00,182.59,182.65,182.33,182.64,31266.0,181.6782,181.7379,181.4195,181.728,31266.0
2024-08-20 14:00:00,182.6,182.93,182.52,182.77,31633.0,181.6882,182.0165,181.6086,181.8573,31633.0
2024-08-20 14:30:00,182.81,182.85,182.58,182.65,28381.0,181.8971,181.9369,181.6683,181.7379,28381.0
2024-08-20 15:00:00,182.62,182.86,182.01,182.65,68950.0,181.7081,181.9469,181.1011,181.7379,68950.0
2024-08-20 15:30:00,182.66,182.81,182.44,182.5,176920.0,181.7479,181.8971,181.529,181.5887,176920.0
2024-08-21 09:30:00,182.73,183.34,182.56,183.25,23850.0,181.8175,182.4245,181.6484,182.335,23850.0
2024-08-21 10:00:00,183.18,183.19,182.86,183.17,33791.0,182.2653,182.2753,181.9469,182.2553,33791.0
2024-08-21 10:30:00,183.19,183.46,183.02,183.26,29514.0,182.2753,182.5439,182.1061,182.3449,29514.0
2024-08-21 11:00:00,183.26,183.78,183.26,183.56,24234.0,182.3449,182.8623,182.3449,182.6434,24234.0
2024-08-21 11:30:00,183.55,183.65,183.31,183.5,33589.0,182.6335,182.733,182.3947,182.5837,33589.0
2024-08-21 12:00:00,183.43,183.73,183.33,183.73,23903.0,182.5141,182.8126,182.4146,182.8126,23903.0
2024-08-21 12:30:00,183.73,184.48,183.6,184.32,39128.0,182.8126,183.5588,182.6832,183.3996,39128.0
2024-08-21 13:00:00,184.35,184.37,184.16,184.28,22549.0,183.4295,183.4494,183.2404,183.3598,22549.0
2024-08-21 13:30:00,184.28,184.39,184.16,184.22,21604.0,183.3598,183.4693,183.2404,183.3001,21604.0
2024-08-21 14:00:00,184.24,184.46,184.19,184.46,17416.0,183.32,183.5389,183.2703,183.5389,17416.0
2024-08-21 14:30:00,184.46,184.77,184.43,184.63,12028.0,183.5389,183.8474,183.5091,183.7081,12028.0
2024-08-21 15:00:00,184.69,184.69,184.39,184.49,21169.0,183.7678,183.7678,183.4693,183.5688,21169.0
2024-08-21 15:30:00,184.51,184.55,183.87,184.42,189800.0,183.5887,183.6285,182.9519,183.4991,189800.0
2024-08-22 09:30:00,184.68,185.39,184.68,184.88,42248.0,183.7578,184.4643,183.7578,183.9568,42248.0
2024-08-22 10:00:00,184.87,185.01,184.66,184.71,17328.0,183.9469,184.0862,183.7379,183.7877,17328.0
2024-08-22 10:30:00,184.88,185.24,184.84,184.84,8791.0,183.9568,184.315,183.917,183.917,8791.0
2024-08-22 11:00:00,184.82,184.96,184.25,184.49,8077.0,183.8971,184.0364,183.33,183.5688,8077.0
2024-08-22 11:30:00,184.52,184.93,184.51,184.88,14712.0,183.5986,184.0066,183.5887,183.9568,14712.0
2024-08-22 12:00:00,184.86,184.93,184.78,184.82,16500.0,183.9369,184.0066,183.8573,183.8971,16500.0
2024-08-22 12:30:00,184.84,184.93,184.48,184.59,27118.0,183.917,184.0066,183.5588,183.6683,27118.0
2024-08-22 13:00:00,184.59,184.59,184.17,184.17,8819.0,183.6683,183.6683,183.2504,183.2504,8819.0
2024-08-22 13:30:00,184.15,184.15,183.8,183.92,19559.0,183.2305,183.2305,182.8822,183.0016,19559.0
2024-08-22 14:00:00,183.96,184.52,183.91,184.52,32190.0,183.0414,183.5986,182.9917,183.5986,32190.0
2024-08-22 14:30:00,184.49,184.59,184.2,184.4,41302.0,183.5688,183.6683,183.2802,183.4792,41302.0
2024-08-22 15:00:00,184.4,184.56,184.21,184.4,88228.0,183.4792,183.6384,183.2902,183.4792,88228.0
2024-08-22 15:30:00,184.4,184.74,184.31,184.55,138505.0,183.4792,183.8175,183.3897,183.6285,138505.0
2024-08-23 09:30:00,184.97,186.05,184.97,185.2,11479.0,184.0464,185.121,184.0464,184.2752,11479.0
2024-08-23 10:00:00,185.15,185.92,185.04,185.62,22650.0,184.2255,184.9916,184.116,184.6931,22650.0
2024-08-23 10:30:00,185.55,186.2,185.45,186.17,23444.0,184.6235,185.2702,184.524,185.2404,23444.0
2024-08-23 11:00:00,186.16,186.4,186.06,186.23,10596.0,185.2304,185.4692,185.1309,185.3001,10596.0
2024-08-23 11:30:00,186.17,186.39,185.99,186.08,11820.0,185.2404,185.4593,185.0613,185.1508,11820.0
2024-08-23 12:00:00,185.95,185.98,185.7,185.77,12324.0,185.0215,185.0513,184.7727,184.8424,12324.0
2024-08-23 12:30:00,185.78,185.9,185.55,185.85,11216.0,184.8523,184.9717,184.6235,184.922,11216.0
2024-08-23 13:00:00,185.83,185.83,185.56,185.65,7743.0,184.9021,184.9021,184.6334,184.723,7743.0
2024-08-23 13:30:00,185.7,185.94,185.64,185.83,9458.0,184.7727,185.0115,184.713,184.9021,9458.0
2024-08-23 14:00:00,185.91,186.02,185.72,185.94,9226.0,184.9817,185.0911,184.7926,185.0115,9226.0
2024-08-23 14:30:00,185.94,185.94,185.72,185.8,10076.0,185.0115,185.0115,184.7926,184.8722,10076.0
2024-08-23 15:00:00,185.81,186.29,185.79,186.25,8829.0,184.8822,185.3598,184.8623,185.32,8829.0
2024-08-23 15:30:00,186.27,186.44,186.06,186.42,72281.0,185.3399,185.509,185.1309,185.4891,72281.0
2024-08-26 09:30:00,187.0,187.5,186.85,187.06,7946.0,186.0662,186.5637,185.917,186.1259,7946.0
2024-08-26 10:00:00,187.12,187.34,186.81,187.34,16002.0,186.1856,186.4045,185.8772,186.4045,16002.0
2024-08-26 10:30:00,187.34,187.34,186.55,186.66,25363.0,186.4045,186.4045,185.6185,185.7279,25363.0
2024-08-26 11:00:00,186.52,186.68,186.14,186.18,7227.0,185.5886,185.7478,185.2105,185.2503,7227.0
2024-08-26 11:30:00,186.23,186.23,185.87,186.09,29101.0,185.3001,185.3001,184.9419,185.1608,29101.0
2024-08-26 12:00:00,186.02,186.12,185.84,185.98,16270.0,185.0911,185.1906,184.912,185.0513,16270.0
2024-08-26 12:30:00,186.04,186.16,185.92,186.12,8654.0,185.111,185.2304,184.9916,185.1906,8654.0
2024-08-26 13:00:00,186.09,186.63,186.08,186.56,19484.0,185.1608,185.6981,185.1508,185.6284,19484.0
2024-08-26 13:30:00,186.52,186.67,186.22,186.27,14886.0,185.5886,185.7379,185.2901,185.3399,14886.0
2024-08-26 14:00:00,186.3,186.46,186.3,186.35,9417.0,185.3697,185.5289,185.3697,185.4195,9417.0
2024-08-26 14:30:00,186.38,186.62,186.35,186.5,8275.0,185.4493,185.6881,185.4195,185.5687,8275.0
2024-08-26 15:00:00,186.47,186.63,186.3,186.59,13034.0,185.5389,185.6981,185.3697,185.6583,13034.0
2024-08-26 15:30:00,186.53,186.86,186.23,186.6,112629.0,185.5986,185.9269,185.3001,185.6682,112629.0
2024-08-27 09:30:00,186.74,187.16,186.17,186.89,33664.0,185.8075,186.2254,185.2404,185.9568,33664.0
2024-08-27 10:00:00,186.92,187.15,186.52,186.66,22754.0,185.9866,186.2155,185.5886,185.7279,22754.0
2024-08-27 10:30:00,186.72,186.89,186.45,186.79,75386.0,185.7876,185.9568,185.519,185.8573,75386.0
2024-08-27 11:00:00,186.81,186.98,186.34,186.35,59509.0,185.8772,186.0463,185.4095,185.4195,59509.0
2024-08-27 11:30:00,186.38,186.68,186.3,186.66,29785.0,185.4493,185.7478,185.3697,185.7279,29785.0
2024-08-27 12:00:00,186.69,186.7,186.34,186.47,4289.0,185.7578,185.7677,185.4095,185.5389,4289.0
2024-08-27 12:30:00,186.41,186.46,186.22,186.34,4158.0,185.4792,185.5289,185.2901,185.4095,4158.0
2024-08-27 13:00:00,186.28,186.91,186.28,186.9,8012.0,185.3498,185.9767,185.3498,185.9667,8012.0
2024-08-27 13:30:00,187.01,187.07,186.74,186.84,18178.0,186.0762,186.1359,185.8075,185.907,18178.0
2024-08-27 14:00:00,186.86,186.94,186.61,186.62,11829.0,185.9269,186.0065,185.6782,185.6881,11829.0
2024-08-27 14:30:00,186.64,186.74,186.38,186.42,9321.0,185.708,185.8075,185.4493,185.4891,9321.0
2024-08-27 15:00:00,186.46,186.46,186.21,186.33,15613.0,185.5289,185.5289,185.2802,185.3996,15613.0
2024-08-27 15:30:00,186.35,186.53,185.98,185.99,105776.0,185.4195,185.5986,185.0513,185.0613,105776.0
2024-08-28 09:30:00,186.89,186.89,185.52,186.35,44570.0,185.9568,185.9568,184.5936,185.4195,44570.0
2024-08-28 10:00:00,186.44,186.5,185.81,185.86,13863.0,185.509,185.5687,184.8822,184.9319,13863.0
2024-08-28 10:30:00,185.82,186.19,185.82,185.97,12294.0,184.8921,185.2603,184.8921,185.0414,12294.0
2024-08-28 11:00:00,186.03,186.48,185.97,186.03,19249.0,185.1011,185.5488,185.0414,185.1011,19249.0
2024-08-28 11:30:00,186.03,186.03,185.47,185.57,8885.0,185.1011,185.1011,184.5439,184.6434,8885.0
2024-08-28 12:00:00,185.53,185.53,185.05,185.37,33692.0,184.6036,184.6036,184.126,184.4444,33692.0
2024-08-28 12:30:00,185.38,185.61,185.28,185.44,16789.0,184.4543,184.6832,184.3548,184.514,16789.0
2024-08-28 13:00:00,185.41,185.59,185.21,185.21,23258.0,184.4842,184.6633,184.2852,184.2852,23258.0
2024-08-28 13:30:00,185.21,185.34,184.51,184.56,21554.0,184.2852,184.4145,183.5887,183.6384,21554.0
2024-08-28 14:00:00,184.52,184.56,184.24,184.45,26465.0,183.5986,183.6384,183.32,183.529,26465.0
2024-08-28 14:30:00,184.45,185.06,184.41,185.0,44627.0,183.529,184.1359,183.4892,184.0762,44627.0
2024-08-28 15:00:00,185.0,185.34,184.77,185.34,24379.0,184.0762,184.4145,183.8474,184.4145,24379.0
2024-08-28 15:30:00,185.33,185.52,185.07,185.4,80993.0,184.4046,184.5936,184.1459,184.4742,80993.0
2024-08-29 09:30:00,186.04,186.19,185.41,185.43,8968.0,185.111,185.2603,184.4842,184.5041,8968.0
2024-08-29 10:00:00,185.53,186.8,185.53,186.46,36027.0,184.6036,185.8672,184.6036,185.5289,36027.0
2024-08-29 10:30:00,186.5,186.85,186.47,186.76,54993.0,185.5687,185.917,185.5389,185.8274,54993.0
2024-08-29 11:00:00,186.85,187.25,186.75,186.98,15240.0,185.917,186.315,185.8175,186.0463,15240.0
2024-08-29 11:30:00,186.98,187.12,186.94,187.09,10953.0,186.0463,186.1856,186.0065,186.1558,10953.0
2024-08-29 12:00:00,187.07,187.54,187.06,187.45,10668.0,186.1359,186.6035,186.1259,186.514,10668.0
2024-08-29 12:30:00,187.45,187.45,187.21,187.33,10390.0,186.514,186.514,186.2752,186.3946,10390.0
2024-08-29 13:00:00,187.34,187.34,186.8,186.92,9079.0,186.4045,186.4045,185.8672,185.9866,9079.0
2024-08-29 13:30:00,186.89,187.02,186.83,186.89,41540.0,185.9568,186.0861,185.8971,185.9568,41540.0
2024-08-29 14:00:00,186.89,187.14,186.78,186.94,21017.0,185.9568,186.2055,185.8473,186.0065,21017.0
2024-08-29 14:30:00,186.89,186.89,186.09,186.61,15686.0,185.9568,185.9568,185.1608,185.6782,15686.0
2024-08-29 15:00:00,186.53,186.63,186.4,186.58,26497.0,185.5986,185.6981,185.4692,185.6483,26497.0
2024-08-29 15:30:00,186.63,186.63,185.65,185.75,101445.0,185.6981,185.6981,184.723,184.8225,101445.0
2024-08-30 09:30:00,185.48,186.45,185.48,186.45,9965.0,184.5538,185.519,184.5538,185.519,9965.0
2024-08-30 10:00:00,186.62,186.84,186.34,186.35,25277.0,185.6881,185.907,185.4095,185.4195,25277.0
2024-08-30 10:30:00,186.4,186.44,186.18,186.18,7660.0,185.4692,185.509,185.2503,185.2503,7660.0
2024-08-30 11:00:00,186.15,186.22,185.35,185.43,8199.0,185.2205,185.2901,184.4245,184.5041,8199.0
2024-08-30 11:30:00,185.34,185.62,185.13,185.61,6717.0,184.4145,184.6931,184.2056,184.6832,6717.0
2024-08-30 12:00:00,185.55,185.67,185.11,185.11,9453.0,184.6235,184.7429,184.1857,184.1857,9453.0
2024-08-30 12:30:00,185.12,185.46,184.92,185.35,11406.0,184.1956,184.5339,183.9966,184.4245,11406.0
2024-08-30 13:00:00,185.37,185.47,185.17,185.2,7495.0,184.4444,184.5439,184.2454,184.2752,7495.0
2024-08-30 13:30:00,185.25,185.47,185.22,185.47,6543.0,184.325,184.5439,184.2951,184.5439,6543.0
2024-08-30 14:00:00,185.39,186.01,185.38,186.01,8315.0,184.4643,185.0812,184.4543,185.0812,8315.0
2024-08-30 14:30:00,185.93,186.2,185.9,186.13,7581.0,185.0016,185.2702,184.9717,185.2006,7581.0
2024-08-30 15:00:00,186.17,186.53,185.9,186.27,34023.0,185.2404,185.5986,184.9717,185.3399,34023.0
2024-08-30 15:30:00,186.4,186.84,186.29,186.49,187897.0,185.4692,185.907,185.3598,185.5588,187897.0
2024-09-03 09:30:00,186.23,186.45,185.47,185.51,13030.0,185.3001,185.519,184.5439,184.5837,13030.0
2024-09-03 10:00:00,185.75,185.83,185.06,185.8,14787.0,184.8225,184.9021,184.1359,184.8722,14787.0
2024-09-03 10:30:00,185.77,186.0,185.67,185.79,8307.0,184.8424,185.0712,184.7429,184.8623,8307.0
2024-09-03 11:00:00,185.81,186.04,185.68,185.92,15597.0,184.8822,185.111,184.7528,184.9916,15597.0
2024-09-03 11:30:00,186.01,186.14,185.89,186.0,16082.0,185.0812,185.2105,184.9618,185.0712,16082.0
2024-09-03 12:00:00,186.0,186.18,185.89,186.0,18132.0,185.0712,185.2503,184.9618,185.0712,18132.0
2024-09-03 12:30:00,185.94,185.94,185.26,185.32,9413.0,185.0115,185.0115,184.3349,184.3946,9413.0
2024-09-03 13:00:00,185.29,185.43,185.18,185.23,11857.0,184.3648,184.5041,184.2553,184.3051,11857.0
2024-09-03 13:30:00,185.23,185.44,185.04,185.18,7841.0,184.3051,184.514,184.116,184.2553,7841.0
2024-09-03 14:00:00,185.11,185.11,184.67,185.01,14289.0,184.1857,184.1857,183.7479,184.0862,14289.0
2024-09-03 14:30:00,185.02,185.11,184.65,184.65,14082.0,184.0961,184.1857,183.728,183.728,14082.0
2024-09-03 15:00:00,184.69,185.07,184.39,185.01,30169.0,183.7678,184.1459,183.4693,184.0862,30169.0
2024-09-03 15:30:00,185.01,185.24,184.56,185.23,135196.0,184.0862,184.315,183.6384,184.3051,135196.0
2024-09-04 09:30:00,185.49,186.22,185.12,185.9,39002.0,184.5638,185.2901,184.1956,184.9717,39002.0
2024-09-04 10:00:00,185.78,185.85,185.1,185.66,28682.0,184.8523,184.922,184.1757,184.7329,28682.0
2024-09-04 10:30:00,185.63,185.68,185.37,185.4,15445.0,184.7031,184.7528,184.4444,184.4742,15445.0
2024-09-04 11:00:00,185.43,185.48,184.89,185.02,15458.0,184.5041,184.5538,183.9668,184.0961,15458.0
2024-09-04 11:30:00,185.0,185.25,184.86,185.22,14794.0,184.0762,184.325,183.9369,184.2951,14794.0
2024-09-04 12:00:00,185.23,185.23,184.63,184.63,11454.0,184.3051,184.3051,183.7081,183.7081,11454.0
2024-09-04 12:30:00,184.61,184.67,184.28,184.34,18401.0,183.6882,183.7479,183.3598,183.4195,18401.0
2024-09-04 13:00:00,184.31,184.49,184.12,184.43,17957.0,183.3897,183.5688,183.2006,183.5091,17957.0
2024-09-04 13:30:00,184.46,185.09,184.39,184.66,30650.0,183.5389,184.1658,183.4693,183.7379,30650.0
2024-09-04 14:00:00,184.7,184.87,184.51,184.82,7802.0,183.7777,183.9469,183.5887,183.8971,7802.0
2024-09-04 14:30:00,184.85,185.0,184.73,184.78,15419.0,183.927,184.0762,183.8076,183.8573,15419.0
2024-09-04 15:00:00,184.78,184.92,184.59,184.68,23423.0,183.8573,183.9966,183.6683,183.7578,23423.0
2024-09-04 15:30:00,184.67,184.82,184.42,184.77,114108.0,183.7479,183.8971,183.4991,183.8474,114108.0
2024-09-05 09:30:00,184.78,185.05,183.2,183.36,22813.0,183.8573,184.126,182.2852,182.4444,22813.0
2024-09-05 10:00:00,183.19,183.96,183.14,183.85,18360.0,182.2753,183.0414,182.2255,182.932,18360.0
2024-09-05 10:30:00,183.87,184.06,183.62,183.87,15647.0,182.9519,183.1409,182.7031,182.9519,15647.0
2024-09-05 11:00:00,183.83,183.88,183.16,183.23,10334.0,182.9121,182.9618,182.2454,182.3151,10334.0
2024-09-05 11:30:00,183.24,183.62,183.14,183.54,10607.0,182.325,182.7031,182.2255,182.6235,10607.0
2024-09-05 12:00:00,183.51,183.6,183.04,183.32,12225.0,182.5937,182.6832,182.126,182.4046,12225.0
2024-09-05 12:30:00,183.39,183.57,183.23,183.53,8649.0,182.4743,182.6534,182.3151,182.6136,8649.0
2024-09-05 13:00:00,183.5,183.58,183.22,183.35,9190.0,182.5837,182.6633,182.3051,182.4345,9190.0
2024-09-05 13:30:00,183.38,184.01,183.29,184.0,5288.0,182.4643,183.0912,182.3748,183.0812,5288.0
2024-09-05 14:00:00,184.03,184.21,184.01,184.09,8947.0,183.1111,183.2902,183.0912,183.1708,8947.0
2024-09-05 14:30:00,184.08,184.49,184.06,184.4,9008.0,183.1608,183.5688,183.1409,183.4792,9008.0
2024-09-05 15:00:00,184.38,184.47,184.09,184.47,15911.0,183.4593,183.5489,183.1708,183.5489,15911.0
2024-09-05 15:30:00,184.48,184.95,184.45,184.88,86924.0,183.5588,184.0265,183.529,183.9568,86924.0
2024-09-06 09:30:00,184.97,185.64,184.24,184.3,64295.0,184.0464,184.713,183.32,183.3797,64295.0
2024-09-06 10:00:00,184.31,184.35,182.8,182.89,16139.0,183.3897,183.4295,181.8872,181.9767,16139.0
2024-09-06 10:30:00,182.95,183.14,182.15,182.23,21215.0,182.0364,182.2255,181.2404,181.32,21215.0
2024-09-06 11:00:00,182.25,183.53,182.25,183.42,108160.0,181.3399,182.6136,181.3399,182.5041,108160.0
2024-09-06 11:30:00,183.4,183.62,183.25,183.47,155692.0,182.4842,182.7031,182.335,182.5539,155692.0
2024-09-06 12:00:00,183.43,183.64,183.32,183.33,33234.0,182.5141,182.723,182.4046,182.4146,33234.0
2024-09-06 12:30:00,183.3,183.48,182.65,182.72,86847.0,182.3847,182.5638,181.7379,181.8076,86847.0
2024-09-06 13:00:00,182.56,182.76,182.45,182.54,17282.0,181.6484,181.8474,181.5389,181.6285,17282.0
2024-09-06 13:30:00,182.5,182.85,182.45,182.83,18929.0,181.5887,181.9369,181.5389,181.917,18929.0
2024-09-06 14:00:00,182.92,182.92,182.63,182.75,20807.0,182.0066,182.0066,181.718,181.8374,20807.0
2024-09-06 14:30:00,182.71,183.28,182.68,183.21,24035.0,181.7976,182.3648,181.7678,182.2952,24035.0
2024-09-06 15:00:00,183.22,183.46,183.1,183.28,34950.0,182.3051,182.5439,182.1857,182.3648,34950.0
2024-09-06 15:30:00,183.25,183.29,182.55,182.61,227405.0,182.335,182.3748,181.6384,181.6981,227405.0
2024-09-09 09:30:00,183.5,185.36,183.5,184.92,42405.0,182.5837,184.4344,182.5837,183.9966,42405.0
2024-09-09 10:00:00,184.91,185.35,184.69,184.69,53811.0,183.9867,184.4245,183.7678,183.7678,53811.0
2024-09-09 10:30:00,184.65,185.11,184.56,185.11,26467.0,183.728,184.1857,183.6384,184.1857,26467.0
2024-09-09 11:00:00,184.99,185.28,184.87,185.23,12921.0,184.0663,184.3548,183.9469,184.3051,12921.0
2024-09-09 11:30:00,185.4,185.83,185.25,185.49,35340.0,184.4742,184.9021,184.325,184.5638,35340.0
2024-09-09 12:00:00,185.44,185.66,185.36,185.51,30838.0,184.514,184.7329,184.4344,184.5837,30838.0
2024-09-09 12:30:00,185.45,185.94,185.39,185.91,16521.0,184.524,185.0115,184.4643,184.9817,16521.0
2024-09-09 13:00:00,185.86,185.94,185.27,185.27,6690.0,184.9319,185.0115,184.3449,184.3449,6690.0
2024-09-09 13:30:00,185.33,185.4,185.12,185.14,11720.0,184.4046,184.4742,184.1956,184.2155,11720.0
2024-09-09 14:00:00,185.14,185.25,184.83,185.19,12114.0,184.2155,184.325,183.9071,184.2653,12114.0
2024-09-09 14:30:00,185.19,185.68,185.11,185.43,14961.0,184.2653,184.7528,184.1857,184.5041,14961.0
2024-09-09 15:00:00,185.46,185.47,184.9,185.07,28156.0,184.5339,184.5439,183.9767,184.1459,28156.0
2024-09-09 15:30:00,185.09,185.15,184.61,185.01,133984.0,184.1658,184.2255,183.6882,184.0862,133984.0
2024-09-10 09:30:00,184.89,185.47,184.66,184.79,17836.0,183.9668,184.5439,183.7379,183.8673,17836.0
2024-09-10 10:00:00,184.8,184.86,184.1,184.86,14036.0,183.8772,183.9369,183.1807,183.9369,14036.0
2024-09-10 10:30:00,184.72,184.84,184.49,184.7,9231.0,183.7976,183.917,183.5688,183.7777,9231.0
2024-09-10 11:00:00,184.66,184.87,184.63,184.8,10857.0,183.7379,183.9469,183.7081,183.8772,10857.0
2024-09-10 11:30:00,184.8,184.83,184.2,184.2,17906.0,183.8772,183.9071,183.2802,183.2802,17906.0
2024-09-10 12:00:00,184.23,184.23,183.93,184.19,15147.0,183.3101,183.3101,183.0116,183.2703,15147.0
2024-09-10 12:30:00,184.15,184.29,184.13,184.16,14887.0,183.2305,183.3698,183.2106,183.2404,14887.0
2024-09-10 13:00:00,184.09,184.34,184.03,184.05,20655.0,183.1708,183.4195,183.1111,183.131,20655.0
2024-09-10 13:30:00,184.03,184.22,183.89,183.93,7708.0,183.1111,183.3001,182.9718,183.0116,7708.0
2024-09-10 14:00:00,183.96,184.19,183.91,184.19,14422.0,183.0414,183.2703,182.9917,183.2703,14422.0
2024-09-10 14:30:00,184.27,184.72,184.22,184.72,25151.0,183.3499,183.7976,183.3001,183.7976,25151.0
2024-09-10 15:00:00,184.75,184.88,184.55,184.72,32712.0,183.8275,183.9568,183.6285,183.7976,32712.0
2024-09-10 15:30:00,184.71,184.92,184.58,184.69,100968.0,183.7877,183.9966,183.6583,183.7678,100968.0
2024-09-11 09:30:00,184.68,184.96,183.04,183.41,22923.0,183.7578,184.0364,182.126,182.4942,22923.0
2024-09-11 10:00:00,183.27,183.39,182.2,182.44,27678.0,182.3549,182.4743,181.2902,181.529,27678.0
2024-09-11 10:30:00,182.5,183.95,182.49,183.91,39979.0,181.5887,183.0315,181.5787,182.9917,39979.0
2024-09-11 11:00:00,183.83,184.25,183.77,183.9,39643.0,182.9121,183.33,182.8524,182.9817,39643.0
2024-09-11 11:30:00,183.96,184.71,183.96,184.17,41670.0,183.0414,183.7877,183.0414,183.2504,41670.0
2024-09-11 12:00:00,184.25,184.78,184.25,184.61,10041.0,183.33,183.8573,183.33,183.6882,10041.0
2024-09-11 12:30:00,184.62,185.03,184.52,184.96,12082.0,183.6981,184.1061,183.5986,184.0364,12082.0
2024-09-11 13:00:00,185.08,185.38,185.08,185.22,22179.0,184.1558,184.4543,184.1558,184.2951,22179.0
2024-09-11 13:30:00,185.2,185.78,185.15,185.44,23923.0,184.2752,184.8523,184.2255,184.514,23923.0
2024-09-11 14:00:00,185.4,185.57,185.38,185.45,22681.0,184.4742,184.6434,184.4543,184.524,22681.0
2024-09-11 14:30:00,185.52,185.77,185.32,185.32,15630.0,184.5936,184.8424,184.3946,184.3946,15630.0
2024-09-11 15:00:00,185.3,185.69,185.21,185.69,21080.0,184.3747,184.7628,184.2852,184.7628,21080.0
2024-09-11 15:30:00,185.7,185.77,185.06,185.38,132853.0,184.7727,184.8424,184.1359,184.4543,132853.0
2024-09-12 09:30:00,184.72,185.13,184.54,184.77,17271.0,183.7976,184.2056,183.6185,183.8474,17271.0
2024-09-12 10:00:00,184.72,184.89,183.87,184.77,37078.0,183.7976,183.9668,182.9519,183.8474,37078.0
2024-09-12 10:30:00,184.7,184.84,184.41,184.74,23679.0,183.7777,183.917,183.4892,183.8175,23679.0
2024-09-12 11:00:00,184.68,185.15,184.65,184.88,16552.0,183.7578,184.2255,183.728,183.9568,16552.0
2024-09-12 11:30:00,184.86,184.88,184.27,184.6,36229.0,183.9369,183.9568,183.3499,183.6782,36229.0
2024-09-12 12:00:00,184.6,184.84,184.52,184.76,16009.0,183.6782,183.917,183.5986,183.8374,16009.0
2024-09-12 12:30:00,184.77,185.51,184.75,185.47,23086.0,183.8474,184.5837,183.8275,184.5439,23086.0
2024-09-12 13:00:00,185.47,185.63,185.43,185.45,25669.0,184.5439,184.7031,184.5041,184.524,25669.0
2024-09-12 13:30:00,185.45,186.01,185.45,185.91,25530.0,184.524,185.0812,184.524,184.9817,25530.0
2024-09-12 14:00:00,185.93,185.98,185.71,185.75,15279.0,185.0016,185.0513,184.7827,184.8225,15279.0
2024-09-12 14:30:00,185.78,185.8,185.36,185.52,16792.0,184.8523,184.8722,184.4344,184.5936,16792.0
2024-09-12 15:00:00,185.53,185.81,185.4,185.76,25443.0,184.6036,184.8822,184.4742,184.8324,25443.0
2024-09-12 15:30:00,185.77,186.32,185.76,185.98,119148.0,184.8424,185.3896,184.8324,185.0513,119148.0
2024-09-13 09:30:00,186.13,186.48,185.72,186.37,9667.0,185.2006,185.5488,184.7926,185.4394,9667.0
2024-09-13 10:00:00,186.49,186.55,186.09,186.15,10013.0,185.5588,185.6185,185.1608,185.2205,10013.0
2024-09-13 10:30:00,186.03,186.13,185.81,185.99,10723.0,185.1011,185.2006,184.8822,185.0613,10723.0
2024-09-13 11:00:00,185.93,186.16,185.87,186.01,17858.0,185.0016,185.2304,184.9419,185.0812,17858.0
2024-09-13 11:30:00,186.03,186.43,185.98,186.26,9587.0,185.1011,185.4991,185.0513,185.3299,9587.0
2024-09-13 12:00:00,186.2,186.22,185.84,185.84,4524.0,185.2702,185.2901,184.912,184.912,4524.0
2024-09-13 12:30:00,185.81,185.95,185.71,185.81,5324.0,184.8822,185.0215,184.7827,184.8822,5324.0
2024-09-13 13:00:00,185.79,185.99,185.75,185.92,5069.0,184.8623,185.0613,184.8225,184.9916,5069.0
2024-09-13 13:30:00,185.99,186.07,185.78,185.88,26985.0,185.0613,185.1409,184.8523,184.9518,26985.0
2024-09-13 14:00:00,185.88,186.05,185.52,185.56,16881.0,184.9518,185.121,184.5936,184.6334,16881.0
2024-09-13 14:30:00,185.55,185.64,185.4,185.59,19486.0,184.6235,184.713,184.4742,184.6633,19486.0
2024-09-13 15:00:00,185.59,185.71,185.5,185.68,19929.0,184.6633,184.7827,184.5737,184.7528,19929.0
2024-09-13 15:30:00,185.68,185.82,185.5,185.68,127628.0,184.7528,184.8921,184.5737,184.7528,127628.0
2024-09-16 09:30:00,186.2,186.84,186.2,186.4,23043.0,185.2702,185.907,185.2702,185.4692,23043.0
2024-09-16 10:00:00,186.45,186.5,185.6,185.78,13462.0,185.519,185.5687,184.6732,184.8523,13462.0
2024-09-16 10:30:00,185.78,185.79,185.29,185.58,37216.0,184.8523,184.8623,184.3648,184.6533,37216.0
2024-09-16 11:00:00,185.58,185.58,184.89,184.89,13986.0,184.6533,184.6533,183.9668,183.9668,13986.0
2024-09-16 11:30:00,185.02,185.07,184.82,184.98,9681.0,184.0961,184.1459,183.8971,184.0563,9681.0
2024-09-16 12:00:00,184.96,184.96,184.54,184.85,7842.0,184.0364,184.0364,183.6185,183.927,7842.0
2024-09-16 12:30:00,184.85,185.07,184.76,185.03,7473.0,183.927,184.1459,183.8374,184.1061,7473.0
2024-09-16 13:00:00,184.98,185.19,184.85,185.09,9390.0,184.0563,184.2653,183.927,184.1658,9390.0
2024-09-16 13:30:00,185.12,185.48,185.07,185.47,6395.0,184.1956,184.5538,184.1459,184.5439,6395.0
2024-09-16 14:00:00,185.49,185.62,185.35,185.43,11589.0,184.5638,184.6931,184.4245,184.5041,11589.0
2024-09-16 14:30:00,185.62,185.81,185.43,185.52,16703.0,184.6931,184.8822,184.5041,184.5936,16703.0
2024-09-16 15:00:00,185.49,185.54,185.0,185.18,36285.0,184.5638,184.6135,184.0762,184.2553,36285.0
2024-09-16 15:30:00,185.3,185.75,185.17,185.51,98639.0,184.3747,184.8225,184.2454,184.5837,98639.0
2024-09-17 09:30:00,185.5,185.62,184.5,184.53,26844.0,184.5737,184.6931,183.5787,183.6086,26844.0
2024-09-17 10:00:00,184.58,185.08,184.03,184.21,82073.0,183.6583,184.1558,183.1111,183.2902,82073.0
2024-09-17 10:30:00,184.2,184.25,183.69,183.73,52118.0,183.2802,183.33,182.7728,182.8126,52118.0
2024-09-17 11:00:00,183.78,184.04,183.38,183.55,26797.0,182.8623,183.121,182.4643,182.6335,26797.0
2024-09-17 11:30:00,183.53,183.69,183.41,183.47,18545.0,182.6136,182.7728,182.4942,182.5539,18545.0
2024-09-17 12:00:00,183.44,183.56,182.89,182.99,27992.0,182.524,182.6434,181.9767,182.0762,27992.0
2024-09-17 12:30:00,182.96,183.13,182.32,182.4,13318.0,182.0464,182.2155,181.4096,181.4892,13318.0
2024-09-17 13:00:00,182.45,182.64,182.22,182.54,24325.0,181.5389,181.728,181.3101,181.6285,24325.0
2024-09-17 13:30:00,182.46,182.61,181.93,182.45,32314.0,181.5489,181.6981,181.0215,181.5389,32314.0
2024-09-17 14:00:00,182.42,182.55,182.18,182.18,10644.0,181.5091,181.6384,181.2703,181.2703,10644.0
2024-09-17 14:30:00,182.14,182.3,181.98,182.17,16501.0,181.2305,181.3897,181.0713,181.2603,16501.0
2024-09-17 15:00:00,182.2,182.2,181.38,181.71,84543.0,181.2902,181.2902,180.4743,180.8026,84543.0
2024-09-17 15:30:00,181.71,181.79,181.35,181.4,152782.0,180.8026,180.8822,180.4444,180.4942,152782.0
2024-09-18 09:30:00,181.5,181.67,179.88,180.48,71844.0,180.5937,180.7628,178.9818,179.5788,71844.0
2024-09-18 10:00:00,180.48,180.54,179.94,180.22,73954.0,179.5788,179.6385,179.0415,179.3201,73954.0
2024-09-18 10:30:00,180.21,180.31,179.7,179.98,80336.0,179.3101,179.4096,178.8027,179.0813,80336.0
2024-09-18 11:00:00,179.96,180.08,179.42,179.42,110641.0,179.0614,179.1808,178.5241,178.5241,110641.0
2024-09-18 11:30:00,179.46,179.65,179.29,179.55,39797.0,178.5639,178.7529,178.3947,178.6534,39797.0
2024-09-18 12:00:00,179.53,179.88,179.38,179.82,24788.0,178.6335,178.9818,178.4843,178.9221,24788.0
2024-09-18 12:30:00,179.81,179.92,179.63,179.92,27985.0,178.9121,179.0216,178.733,179.0216,27985.0
2024-09-18 13:00:00,179.89,179.97,179.12,179.24,41539.0,178.9917,179.0713,178.2256,178.345,41539.0
2024-09-18 13:30:00,179.2,179.44,178.93,178.97,58224.0,178.3052,178.544,178.0365,178.0763,58224.0
2024-09-18 14:00:00,178.91,180.17,178.65,178.78,154848.0,178.0166,179.2703,177.7579,177.8873,154848.0
2024-09-18 14:30:00,178.86,179.03,177.37,178.2,102066.0,177.9669,178.136,176.4843,177.3102,102066.0
2024-09-18 15:00:00,177.98,178.94,177.71,178.77,64169.0,177.0913,178.0465,176.8226,177.8773,64169.0
2024-09-18 15:30:00,178.76,178.79,177.46,177.85,326986.0,177.8674,177.8972,176.5739,176.9619,326986.0
2024-09-19 09:30:00,179.7,180.37,178.44,178.78,48651.0,178.8027,179.4693,177.549,177.8873,48651.0
2024-09-19 10:00:00,178.85,179.0,178.47,178.92,36184.0,177.9569,178.1062,177.5788,178.0266,36184.0
2024-09-19 10:30:00,178.94,179.09,178.09,178.2,26729.0,178.0465,178.1957,177.2007,177.3102,26729.0
2024-09-19 11:00:00,178.19,178.62,178.11,178.46,21162.0,177.3002,177.7281,177.2206,177.5689,21162.0
2024-09-19 11:30:00,178.52,178.87,178.49,178.57,18482.0,177.6286,177.9768,177.5987,177.6783,18482.0
2024-09-19 12:00:00,178.56,178.97,178.37,178.96,41938.0,177.6684,178.0763,177.4793,178.0664,41938.0
2024-09-19 12:30:00,178.94,179.07,178.74,178.78,9523.0,178.0465,178.1758,177.8475,177.8873,9523.0
2024-09-19 13:00:00,178.78,178.95,178.72,178.81,15154.0,177.8873,178.0564,177.8276,177.9171,15154.0
2024-09-19 13:30:00,178.84,179.23,178.83,179.19,24127.0,177.947,178.335,177.937,178.2952,24127.0
2024-09-19 14:00:00,179.22,179.6,179.17,179.5,21914.0,178.3251,178.7032,178.2753,178.6037,21914.0
2024-09-19 14:30:00,179.53,179.69,179.45,179.59,27349.0,178.6335,178.7927,178.5539,178.6932,27349.0
2024-09-19 15:00:00,179.62,179.62,179.06,179.06,57701.0,178.7231,178.7231,178.1659,178.1659,57701.0
2024-09-19 15:30:00,179.04,179.51,178.9,179.22,211821.0,178.146,178.6136,178.0067,178.3251,211821.0
2024-09-20 09:30:00,179.0,179.14,177.71,178.23,67551.0,178.1062,178.2455,176.8226,177.34,67551.0
2024-09-20 10:00:00,178.15,178.55,177.76,178.2,117544.0,177.2604,177.6584,176.8724,177.3102,117544.0
2024-09-20 10:30:00,178.27,178.45,178.2,178.3,42141.0,177.3798,177.5589,177.3102,177.4097,42141.0
2024-09-20 11:00:00,178.27,178.31,177.76,177.81,80257.0,177.3798,177.4196,176.8724,176.9221,80257.0
2024-09-20 11:30:00,177.74,178.2,177.62,177.99,46391.0,176.8525,177.3102,176.7331,177.1012,46391.0
2024-09-20 12:00:00,178.01,178.55,177.98,178.5,57460.0,177.1211,177.6584,177.0913,177.6087,57460.0
2024-09-20 12:30:00,178.52,178.57,178.3,178.49,39785.0,177.6286,177.6783,177.4097,177.5987,39785.0
2024-09-20 13:00:00,178.5,178.79,178.47,178.75,70887.0,177.6087,177.8972,177.5788,177.8574,70887.0
2024-09-20 13:30:00,178.75,178.96,178.68,178.78,79525.0,177.8574,178.0664,177.7878,177.8873,79525.0
2024-09-20 14:00:00,178.75,178.76,178.41,178.51,47884.0,177.8574,177.8674,177.5191,177.6186,47884.0
2024-09-20 14:30:00,178.46,178.97,178.42,178.87,53758.0,177.5689,178.0763,177.5291,177.9768,53758.0
2024-09-20 15:00:00,178.89,179.29,178.79,179.12,80462.0,177.9967,178.3947,177.8972,178.2256,80462.0
2024-09-20 15:30:00,179.11,179.67,178.86,179.29,317371.0,178.2156,178.7728,177.9669,178.3947,317371.0
2024-09-23 09:30:00,179.94,180.11,178.89,179.72,29369.0,179.0415,179.2106,177.9967,178.8226,29369.0
2024-09-23 10:00:00,179.81,179.89,179.65,179.69,22789.0,178.9121,178.9917,178.7529,178.7927,22789.0
2024-09-23 10:30:00,179.67,179.91,179.36,179.45,24252.0,178.7728,179.0116,178.4644,178.5539,24252.0
2024-09-23 11:00:00,179.47,180.26,179.39,180.25,34694.0,178.5738,179.3599,178.4942,179.3499,34694.0
2024-09-23 11:30:00,180.25,180.57,180.23,180.34,27831.0,179.3499,179.6683,179.33,179.4395,27831.0
2024-09-23 12:00:00,180.32,180.54,180.26,180.52,14984.0,179.4196,179.6385,179.3599,179.6186,14984.0
2024-09-23 12:30:00,180.49,180.58,180.11,180.3,31339.0,179.5887,179.6783,179.2106,179.3997,31339.0
2024-09-23 13:00:00,180.32,180.52,180.07,180.44,46912.0,179.4196,179.6186,179.1708,179.539,46912.0
2024-09-23 13:30:00,180.44,180.6,180.39,180.55,11023.0,179.539,179.6982,179.4892,179.6484,11023.0
2024-09-23 14:00:00,180.51,180.67,180.45,180.56,17324.0,179.6086,179.7678,179.5489,179.6584,17324.0
2024-09-23 14:30:00,180.51,180.63,180.46,180.58,17651.0,179.6086,179.728,179.5589,179.6783,17651.0
2024-09-23 15:00:00,180.59,180.69,180.5,180.6,21258.0,179.6882,179.7877,179.5987,179.6982,21258.0
2024-09-23 15:30:00,180.68,180.85,180.46,180.46,116320.0,179.7778,179.9469,179.5589,179.5589,116320.0
2024-09-24 09:30:00,180.55,180.55,179.4,179.75,87501.0,179.6484,179.6484,178.5042,178.8524,87501.0
2024-09-24 10:00:00,179.81,179.88,179.24,179.42,344989.0,178.9121,178.9818,178.345,178.5241,344989.0
2024-09-24 10:30:00,179.45,179.65,179.03,179.19,312408.0,178.5539,178.7529,178.136,178.2952,312408.0
2024-09-24 11:00:00,179.16,179.39,179.12,179.19,41859.0,178.2654,178.4942,178.2256,178.2952,41859.0
2024-09-24 11:30:00,179.2,179.2,178.62,178.64,65939.0,178.3052,178.3052,177.7281,177.748,65939.0
2024-09-24 12:00:00,178.63,179.12,178.46,178.97,49079.0,177.738,178.2256,177.5689,178.0763,49079.0
2024-09-24 12:30:00,178.97,179.3,178.91,179.21,307678.0,178.0763,178.4047,178.0166,178.3151,307678.0
2024-09-24 13:00:00,179.2,179.45,179.13,179.2,80892.0,178.3052,178.5539,178.2355,178.3052,80892.0
2024-09-24 13:30:00,179.2,179.24,178.91,178.91,86487.0,178.3052,178.345,178.0166,178.0166,86487.0
2024-09-24 14:00:00,178.98,179.01,178.32,178.53,34613.0,178.0863,178.1161,177.4296,177.6385,34613.0
2024-09-24 14:30:00,178.5,179.0,178.39,178.91,43989.0,177.6087,178.1062,177.4992,178.0166,43989.0
2024-09-24 15:00:00,178.89,178.95,178.66,178.72,62804.0,177.9967,178.0564,177.7679,177.8276,62804.0
2024-09-24 15:30:00,178.71,179.42,178.63,179.39,274879.0,177.8176,178.5241,177.738,178.4942,274879.0
2024-09-25 09:30:00,179.76,180.36,179.42,179.5,71742.0,178.8624,179.4594,178.5241,178.6037,71742.0
2024-09-25 10:00:00,179.45,179.56,179.17,179.48,26427.0,178.5539,178.6634,178.2753,178.5838,26427.0
2024-09-25 10:30:00,179.49,179.67,179.12,179.57,183745.0,178.5937,178.7728,178.2256,178.6733,183745.0
2024-09-25 11:00:00,179.56,180.08,179.24,179.99,89830.0,178.6634,179.1808,178.345,179.0912,89830.0
2024-09-25 11:30:00,180.01,180.35,179.84,180.15,84883.0,179.1111,179.4494,178.942,179.2504,84883.0
2024-09-25 12:00:00,180.18,180.52,179.97,180.43,53430.0,179.2803,179.6186,179.0713,179.529,53430.0
2024-09-25 12:30:00,180.41,180.41,180.06,180.14,29472.0,179.5091,179.5091,179.1609,179.2405,29472.0
2024-09-25 13:00:00,180.14,180.3,179.98,180.1,23897.0,179.2405,179.3997,179.0813,179.2007,23897.0
2024-09-25 13:30:00,180.09,180.77,179.99,180.48,100072.0,179.1907,179.8673,179.0912,179.5788,100072.0
2024-09-25 14:00:00,180.5,180.5,180.2,180.22,39457.0,179.5987,179.5987,179.3002,179.3201,39457.0
2024-09-25 14:30:00,180.25,180.26,179.94,180.07,21908.0,179.3499,179.3599,179.0415,179.1708,21908.0
2024-09-25 15:00:00,180.06,180.27,180.04,180.24,47089.0,179.1609,179.3698,179.141,179.34,47089.0
2024-09-25 15:30:00,180.24,180.65,180.1,180.45,273330.0,179.34,179.7479,179.2007,179.5489,273330.0
2024-09-26 09:30:00,181.27,182.0,179.56,179.66,57153.0,180.3648,181.0912,178.6634,178.7629,57153.0
2024-09-26 10:00:00,179.74,179.86,179.0,179.83,44653.0,178.8425,178.9619,178.1062,178.932,44653.0
2024-09-26 10:30:00,179.83,180.64,179.83,180.46,59929.0,178.932,179.738,178.932,179.5589,59929.0
2024-09-26 11:00:00,180.5,180.53,179.76,179.98,28809.0,179.5987,179.6285,178.8624,179.0813,28809.0
2024-09-26 11:30:00,180.0,180.23,179.71,179.77,36966.0,179.1012,179.33,178.8126,178.8723,36966.0
2024-09-26 12:00:00,179.77,179.9,179.62,179.66,30793.0,178.8723,179.0017,178.7231,178.7629,30793.0
2024-09-26 12:30:00,179.58,179.69,179.36,179.68,30896.0,178.6833,178.7927,178.4644,178.7828,30896.0
2024-09-26 13:00:00,179.64,179.8,179.28,179.36,18001.0,178.743,178.9022,178.3848,178.4644,18001.0
2024-09-26 13:30:00,179.38,179.39,178.82,178.96,36154.0,178.4843,178.4942,177.9271,178.0664,36154.0
2024-09-26 14:00:00,178.99,179.54,178.99,179.54,28227.0,178.0962,178.6435,178.0962,178.6435,28227.0
2024-09-26 14:30:00,179.53,179.54,178.98,179.21,30168.0,178.6335,178.6435,178.0863,178.3151,30168.0
2024-09-26 15:00:00,179.22,179.35,178.7,178.78,30784.0,178.3251,178.4544,177.8077,177.8873,30784.0
2024-09-26 15:30:00,178.81,178.83,178.5,178.52,157964.0,177.9171,177.937,177.6087,177.6286,157964.0
2024-09-27 09:30:00,178.64,178.9,178.05,178.19,33227.0,177.748,178.0067,177.1609,177.3002,33227.0
2024-09-27 10:00:00,178.13,178.65,177.95,178.41,19410.0,177.2405,177.7579,177.0614,177.5191,19410.0
2024-09-27 10:30:00,178.45,179.04,178.34,178.51,58305.0,177.5589,178.146,177.4495,177.6186,58305.0
2024-09-27 11:00:00,178.5,179.09,178.5,178.58,78807.0,177.6087,178.1957,177.6087,177.6883,78807.0
2024-09-27 11:30:00,178.56,178.57,177.69,177.69,67572.0,177.6684,177.6783,176.8027,176.8027,67572.0
2024-09-27 12:00:00,177.71,177.89,177.34,177.36,37033.0,176.8226,177.0017,176.4545,176.4744,37033.0
2024-09-27 12:30:00,177.47,177.82,177.34,177.54,29479.0,176.5838,176.9321,176.4545,176.6535,29479.0
2024-09-27 13:00:00,177.55,177.71,177.3,177.46,37148.0,176.6634,176.8226,176.4147,176.5739,37148.0
2024-09-27 13:30:00,177.45,177.69,177.22,177.5,108745.0,176.5639,176.8027,176.3351,176.6137,108745.0
2024-09-27 14:00:00,177.54,177.78,177.25,177.68,109150.0,176.6535,176.8923,176.3649,176.7928,109150.0
2024-09-27 14:30:00,177.71,177.72,177.34,177.6,39481.0,176.8226,176.8326,176.4545,176.7132,39481.0
2024-09-27 15:00:00,177.61,177.87,177.51,177.73,50451.0,176.7231,176.9818,176.6236,176.8425,50451.0
2024-09-27 15:30:00,177.73,177.84,177.24,177.32,140710.0,176.8425,176.952,176.355,176.4346,140710.0
2024-09-30 09:30:00,177.49,177.86,176.68,177.27,46954.0,176.6037,176.9719,175.7978,176.3848,46954.0
2024-09-30 10:00:00,177.29,177.51,177.01,177.13,33227.0,176.4047,176.6236,176.1261,176.2455,33227.0
2024-09-30 10:30:00,177.13,177.86,176.99,177.86,23106.0,176.2455,176.9719,176.1062,176.9719,23106.0
2024-09-30 11:00:00,177.87,177.94,177.4,177.44,42670.0,176.9818,177.0515,176.5142,176.554,42670.0
2024-09-30 11:30:00,177.47,177.75,177.45,177.71,55540.0,176.5838,176.8624,176.5639,176.8226,55540.0
2024-09-30 12:00:00,177.71,178.15,177.7,177.91,55770.0,176.8226,177.2604,176.8127,177.0216,55770.0
2024-09-30 12:30:00,177.92,178.18,177.91,178.12,22483.0,177.0316,177.2903,177.0216,177.2306,22483.0
2024-09-30 13:00:00,178.14,178.57,178.13,178.42,21212.0,177.2505,177.6783,177.2405,177.5291,21212.0
2024-09-30 13:30:00,178.36,178.61,178.34,178.55,36218.0,177.4694,177.7181,177.4495,177.6584,36218.0
2024-09-30 14:00:00,178.52,178.54,177.5,177.76,64808.0,177.6286,177.6485,176.6137,176.8724,64808.0
2024-09-30 14:30:00,177.81,177.93,177.61,177.83,67673.0,176.9221,177.0415,176.7231,176.942,67673.0
2024-09-30 15:00:00,177.82,178.08,177.59,178.0,55378.0,176.9321,177.1908,176.7032,177.1112,55378.0
2024-09-30 15:30:00,178.0,178.95,177.98,178.79,248061.0,177.1112,178.0564,177.0913,177.8972,248061.0
2024-10-01 09:30:00,177.94,178.88,177.18,177.93,34837.0,177.0515,177.9868,176.2953,177.0415,34837.0
2024-10-01 10:00:00,177.55,178.07,177.33,177.92,33449.0,176.6634,177.1808,176.4445,177.0316,33449.0
2024-10-01 10:30:00,177.94,178.18,177.23,177.41,61418.0,177.0515,177.2903,176.345,176.5241,61418.0
2024-10-01 11:00:00,177.49,178.13,177.39,178.1,24024.0,176.6037,177.2405,176.5042,177.2107,24024.0
2024-10-01 11:30:00,178.08,178.33,178.06,178.19,16777.0,177.1908,177.4395,177.1709,177.3002,16777.0
2024-10-01 12:00:00,178.16,178.32,177.92,178.0,11242.0,177.2704,177.4296,177.0316,177.1112,11242.0
2024-10-01 12:30:00,177.95,178.2,177.68,178.11,16256.0,177.0614,177.3102,176.7928,177.2206,16256.0
2024-10-01 13:00:00,178.05,178.07,177.51,177.51,16552.0,177.1609,177.1808,176.6236,176.6236,16552.0
2024-10-01 13:30:00,177.55,177.73,177.35,177.5,15200.0,176.6634,176.8425,176.4644,176.6137,15200.0
2024-10-01 14:00:00,177.53,177.8,177.53,177.8,14625.0,176.6435,176.9122,176.6435,176.9122,14625.0
2024-10-01 14:30:00,177.84,178.02,177.74,177.82,81578.0,176.952,177.1311,176.8525,176.9321,81578.0
2024-10-01 15:00:00,177.81,178.36,177.54,178.13,101101.0,176.9221,177.4694,176.6535,177.2405,101101.0
2024-10-01 15:30:00,178.17,178.25,177.67,177.7,225393.0,177.2803,177.3599,176.7828,176.8127,225393.0
2024-10-02 09:30:00,177.34,177.8,177.1,177.49,24311.0,176.4545,176.9122,176.2157,176.6037,24311.0
2024-10-02 10:00:00,177.49,177.55,177.02,177.28,15220.0,176.6037,176.6634,176.1361,176.3948,15220.0
2024-10-02 10:30:00,177.31,177.73,177.31,177.62,16711.0,176.4246,176.8425,176.4246,176.7331,16711.0
2024-10-02 11:00:00,177.57,177.71,177.42,177.68,8842.0,176.6833,176.8226,176.5341,176.7928,8842.0
2024-10-02 11:30:00,177.68,177.72,177.32,177.33,4983.0,176.7928,176.8326,176.4346,176.4445,4983.0
2024-10-02 12:00:00,177.28,177.28,176.86,176.87,4339.0,176.3948,176.3948,175.9769,175.9868,4339.0
2024-10-02 12:30:00,176.86,176.93,176.53,176.53,5307.0,175.9769,176.0465,175.6485,175.6485,5307.0
2024-10-02 13:00:00,176.53,176.8,176.48,176.72,8333.0,175.6485,175.9172,175.5988,175.8376,8333.0
2024-10-02 13:30:00,176.71,177.5,176.66,177.48,11262.0,175.8276,176.6137,175.7779,176.5938,11262.0
2024-10-02 14:00:00,177.44,177.5,176.91,177.06,7891.0,176.554,176.6137,176.0266,176.1759,7891.0
2024-10-02 14:30:00,176.99,177.13,176.98,177.03,13446.0,176.1062,176.2455,176.0963,176.146,13446.0
2024-10-02 15:00:00,177.08,177.27,177.03,177.08,17555.0,176.1958,176.3848,176.146,176.1958,17555.0
2024-10-02 15:30:00,177.07,177.58,176.94,177.53,70121.0,176.1858,176.6933,176.0565,176.6435,70121.0
2024-10-03 09:30:00,177.69,177.8,176.65,177.54,25313.0,176.8027,176.9122,175.7679,176.6535,25313.0
2024-10-03 10:00:00,177.62,178.34,177.35,178.34,42629.0,176.7331,177.4495,176.4644,177.4495,42629.0
2024-10-03 10:30:00,178.31,178.7,178.01,178.31,34291.0,177.4196,177.8077,177.1211,177.4196,34291.0
2024-10-03 11:00:00,178.25,178.31,177.84,178.23,22594.0,177.3599,177.4196,176.952,177.34,22594.0
2024-10-03 11:30:00,178.24,178.63,178.24,178.3,13496.0,177.35,177.738,177.35,177.4097,13496.0
2024-10-03 12:00:00,178.3,178.77,178.28,178.65,13188.0,177.4097,177.8773,177.3898,177.7579,13188.0
2024-10-03 12:30:00,178.63,178.82,178.43,178.63,22597.0,177.738,177.9271,177.539,177.738,22597.0
2024-10-03 13:00:00,178.6,178.69,178.39,178.39,17331.0,177.7082,177.7977,177.4992,177.4992,17331.0
2024-10-03 13:30:00,178.44,178.72,178.11,178.22,11100.0,177.549,177.8276,177.2206,177.3301,11100.0
2024-10-03 14:00:00,178.19,178.34,178.09,178.24,11966.0,177.3002,177.4495,177.2007,177.35,11966.0
2024-10-03 14:30:00,178.24,178.49,178.12,178.36,17895.0,177.35,177.5987,177.2306,177.4694,17895.0
2024-10-03 15:00:00,178.34,178.35,177.67,177.73,24936.0,177.4495,177.4594,176.7828,176.8425,24936.0
2024-10-03 15:30:00,177.73,178.24,177.63,178.04,112287.0,176.8425,177.35,176.743,177.151,112287.0
2024-10-04 09:30:00,177.74,177.74,176.63,176.65,23951.0,176.8525,176.8525,175.748,175.7679,23951.0
2024-10-04 10:00:00,176.71,177.22,176.4,176.56,27219.0,175.8276,176.3351,175.5192,175.6784,27219.0
2024-10-04 10:30:00,176.64,176.85,176.06,176.78,28135.0,175.758,175.9669,175.1809,175.8973,28135.0
2024-10-04 11:00:00,176.84,177.1,176.67,176.83,45144.0,175.957,176.2157,175.7878,175.947,45144.0
2024-10-04 11:30:00,176.81,177.06,176.63,176.99,8047.0,175.9271,176.1759,175.748,176.1062,8047.0
2024-10-04 12:00:00,177.05,177.31,176.58,176.58,13790.0,176.1659,176.4246,175.6983,175.6983,13790.0
2024-10-04 12:30:00,176.6,177.25,176.55,177.06,15729.0,175.7182,176.3649,175.6684,176.1759,15729.0
2024-10-04 13:00:00,177.04,177.53,176.97,177.51,11189.0,176.156,176.6435,176.0863,176.6236,11189.0
2024-10-04 13:30:00,177.45,177.72,177.15,177.19,32669.0,176.5639,176.8326,176.2654,176.3052,32669.0
2024-10-04 14:00:00,177.21,177.29,176.95,177.26,11076.0,176.3251,176.4047,176.0664,176.3749,11076.0
2024-10-04 14:30:00,177.27,177.34,177.16,177.17,19631.0,176.3848,176.4545,176.2754,176.2853,19631.0
2024-10-04 15:00:00,177.2,177.2,176.46,176.66,48738.0,176.3152,176.3152,175.5789,175.7779,48738.0
2024-10-04 15:30:00,176.63,176.85,176.4,176.41,143023.0,175.748,175.9669,175.5192,175.5291,143023.0
2024-10-07 09:30:00,176.04,176.19,174.8,175.45,39502.0,175.161,175.3102,173.9271,174.5739,39502.0
2024-10-07 10:00:00,175.41,176.84,175.39,176.75,61883.0,174.5341,175.957,174.5142,175.8674,61883.0
2024-10-07 10:30:00,176.75,177.17,176.51,177.09,58336.0,175.8674,176.2853,175.6286,176.2057,58336.0
2024-10-07 11:00:00,177.11,177.72,177.11,177.53,26281.0,176.2256,176.8326,176.2256,176.6435,26281.0
2024-10-07 11:30:00,177.53,178.05,177.46,177.46,39231.0,176.6435,177.1609,176.5739,176.5739,39231.0
2024-10-07 12:00:00,177.4,177.47,177.01,177.33,19955.0,176.5142,176.5838,176.1261,176.4445,19955.0
2024-10-07 12:30:00,177.37,177.37,176.89,177.18,42571.0,176.4843,176.4843,176.0067,176.2953,42571.0
2024-10-07 13:00:00,177.21,177.49,177.12,177.31,36165.0,176.3251,176.6037,176.2356,176.4246,36165.0
2024-10-07 13:30:00,177.29,177.55,177.07,177.19,18066.0,176.4047,176.6634,176.1858,176.3052,18066.0
2024-10-07 14:00:00,177.14,177.27,176.99,177.0,28577.0,176.2555,176.3848,176.1062,176.1162,28577.0
2024-10-07 14:30:00,177.0,177.31,176.54,176.74,50359.0,176.1162,176.4246,175.6585,175.8575,50359.0
2024-10-07 15:00:00,176.73,177.02,176.69,176.82,43333.0,175.8475,176.1361,175.8077,175.9371,43333.0
2024-10-07 15:30:00,176.84,176.88,176.38,176.69,126779.0,175.957,175.9968,175.4993,175.8077,126779.0
2024-10-08 09:30:00,177.63,179.33,177.44,178.72,37988.0,176.743,178.4345,176.554,177.8276,37988.0
2024-10-08 10:00:00,178.76,178.95,178.28,178.55,29233.0,177.8674,178.0564,177.3898,177.6584,29233.0
2024-10-08 10:30:00,178.64,178.72,178.19,178.22,21106.0,177.748,177.8276,177.3002,177.3301,21106.0
2024-10-08 11:00:00,178.24,179.02,178.21,179.0,22721.0,177.35,178.1261,177.3201,178.1062,22721.0
2024-10-08 11:30:00,178.97,179.31,178.97,179.16,20453.0,178.0763,178.4146,178.0763,178.2654,20453.0
2024-10-08 12:00:00,179.16,179.2,178.75,178.9,27144.0,178.2654,178.3052,177.8574,178.0067,27144.0
2024-10-08 12:30:00,178.87,178.89,178.58,178.67,12979.0,177.9768,177.9967,177.6883,177.7778,12979.0
2024-10-08 13:00:00,178.67,178.67,178.28,178.57,19897.0,177.7778,177.7778,177.3898,177.6783,19897.0
2024-10-08 13:30:00,178.56,178.82,178.27,178.61,32165.0,177.6684,177.9271,177.3798,177.7181,32165.0
2024-10-08 14:00:00,178.64,179.08,178.63,178.94,13694.0,177.748,178.1858,177.738,178.0465,13694.0
2024-10-08 14:30:00,178.97,179.29,178.96,179.19,15757.0,178.0763,178.3947,178.0664,178.2952,15757.0
2024-10-08 15:00:00,179.22,179.65,179.17,179.55,42261.0,178.3251,178.7529,178.2753,178.6534,42261.0
2024-10-08 15:30:00,179.55,179.95,179.54,179.85,216828.0,178.6534,179.0514,178.6435,178.9519,216828.0
2024-10-09 09:30:00,179.7,180.15,178.71,180.05,29158.0,178.8027,179.2504,177.8176,179.1509,29158.0
2024-10-09 10:00:00,180.16,180.19,179.64,179.85,12680.0,179.2604,179.2902,178.743,178.9519,12680.0
2024-10-09 10:30:00,179.86,180.61,179.75,180.55,17619.0,178.9619,179.7081,178.8524,179.6484,17619.0
2024-10-09 11:00:00,180.64,180.76,180.41,180.69,17158.0,179.738,179.8574,179.5091,179.7877,17158.0
2024-10-09 11:30:00,180.62,181.12,180.6,181.0,12321.0,179.7181,180.2156,179.6982,180.0962,12321.0
2024-10-09 12:00:00,181.07,181.27,180.92,180.92,6352.0,180.1658,180.3648,180.0166,180.0166,6352.0
2024-10-09 12:30:00,180.91,181.01,180.81,180.97,10242.0,180.0066,180.1061,179.9071,180.0663,10242.0
2024-10-09 13:00:00,180.99,181.16,180.95,181.12,14565.0,180.0862,180.2554,180.0464,180.2156,14565.0
2024-10-09 13:30:00,181.11,181.25,180.82,180.88,18061.0,180.2056,180.3449,179.9171,179.9768,18061.0
2024-10-09 14:00:00,180.9,181.13,180.89,181.1,12139.0,179.9967,180.2255,179.9867,180.1957,12139.0
2024-10-09 14:30:00,181.09,181.57,181.05,181.54,27859.0,180.1857,180.6633,180.1459,180.6335,27859.0
2024-10-09 15:00:00,181.55,181.75,181.41,181.52,28322.0,180.6434,180.8424,180.5041,180.6136,28322.0
2024-10-09 15:30:00,181.6,181.91,181.44,181.77,197646.0,180.6932,181.0016,180.534,180.8623,197646.0
2024-10-10 09:30:00,181.48,181.58,180.66,180.75,32167.0,180.5738,180.6733,179.7579,179.8474,32167.0
2024-10-10 10:00:00,180.78,181.04,180.6,180.6,14770.0,179.8773,180.136,179.6982,179.6982,14770.0
2024-10-10 10:30:00,180.6,180.71,179.85,179.91,17272.0,179.6982,179.8076,178.9519,179.0116,17272.0
2024-10-10 11:00:00,179.91,180.38,179.88,180.38,17352.0,179.0116,179.4793,178.9818,179.4793,17352.0
2024-10-10 11:30:00,180.35,180.39,180.16,180.27,8843.0,179.4494,179.4892,179.2604,179.3698,8843.0
2024-10-10 12:00:00,180.33,180.42,180.21,180.22,12536.0,179.4295,179.5191,179.3101,179.3201,12536.0
2024-10-10 12:30:00,180.22,180.34,179.94,180.1,11959.0,179.3201,179.4395,179.0415,179.2007,11959.0
2024-10-10 13:00:00,180.03,180.09,179.78,179.99,12443.0,179.131,179.1907,178.8823,179.0912,12443.0
2024-10-10 13:30:00,179.93,180.07,179.55,179.73,17628.0,179.0315,179.1708,178.6534,178.8325,17628.0
2024-10-10 14:00:00,179.74,179.74,179.31,179.31,11184.0,178.8425,178.8425,178.4146,178.4146,11184.0
2024-10-10 14:30:00,179.32,179.47,179.27,179.39,11749.0,178.4246,178.5738,178.3748,178.4942,11749.0
2024-10-10 15:00:00,179.4,179.6,179.36,179.4,36177.0,178.5042,178.7032,178.4644,178.5042,36177.0
2024-10-10 15:30:00,179.45,179.92,179.24,179.82,102241.0,178.5539,179.0216,178.345,178.9221,102241.0
2024-10-11 09:30:00,180.27,180.69,180.08,180.09,15475.0,179.3698,179.7877,179.1808,179.1907,15475.0
2024-10-11 10:00:00,180.18,181.12,180.17,181.05,19618.0,179.2803,180.2156,179.2703,180.1459,19618.0
2024-10-11 10:30:00,181.02,181.26,180.95,181.04,25170.0,180.1161,180.3549,180.0464,180.136,25170.0
2024-10-11 11:00:00,181.02,181.39,180.95,181.11,10972.0,180.1161,180.4842,180.0464,180.2056,10972.0
2024-10-11 11:30:00,181.1,181.35,180.98,181.14,9490.0,180.1957,180.4444,180.0763,180.2355,9490.0
2024-10-11 12:00:00,181.09,181.22,180.6,180.64,8025.0,180.1857,180.3151,179.6982,179.738,8025.0
2024-10-11 12:30:00,180.65,180.87,180.49,180.81,11263.0,179.7479,179.9668,179.5887,179.9071,11263.0
2024-10-11 13:00:00,180.81,180.83,180.6,180.76,12972.0,179.9071,179.927,179.6982,179.8574,12972.0
2024-10-11 13:30:00,180.79,181.03,180.66,180.82,12531.0,179.8872,180.126,179.7579,179.9171,12531.0
2024-10-11 14:00:00,180.84,181.16,180.82,180.98,10677.0,179.937,180.2554,179.9171,180.0763,10677.0
2024-10-11 14:30:00,181.0,181.18,180.88,181.18,11250.0,180.0962,180.2753,179.9768,180.2753,11250.0
2024-10-11 15:00:00,181.18,181.35,181.12,181.19,22011.0,180.2753,180.4444,180.2156,180.2852,22011.0
2024-10-11 15:30:00,181.2,181.4,180.99,181.39,84905.0,180.2952,180.4942,180.0862,180.4842,84905.0
2024-10-14 09:30:00,182.0,182.0,181.11,181.75,3133.0,181.0912,181.0912,180.2056,180.8424,3133.0
2024-10-14 10:00:00,181.72,182.83,181.72,182.8,7250.0,180.8126,181.917,180.8126,181.8872,7250.0
2024-10-14 10:30:00,182.8,183.41,182.55,182.64,22309.0,181.8872,182.4942,181.6384,181.728,22309.0
2024-10-14 11:00:00,182.63,183.01,182.62,182.97,7026.0,181.718,182.0961,181.7081,182.0563,7026.0
2024-10-14 11:30:00,182.92,183.01,182.87,182.99,4091.0,182.0066,182.0961,181.9568,182.0762,4091.0
2024-10-14 12:00:00,182.99,182.99,182.61,182.76,8016.0,182.0762,182.0762,181.6981,181.8474,8016.0
2024-10-14 12:30:00,182.79,183.0,182.79,183.0,6559.0,181.8772,182.0862,181.8772,182.0862,6559.0
2024-10-14 13:00:00,182.99,183.03,182.72,182.85,12986.0,182.0762,182.116,181.8076,181.9369,12986.0
2024-10-14 13:30:00,182.74,182.79,182.57,182.61,6218.0,181.8275,181.8772,181.6583,181.6981,6218.0
2024-10-14 14:00:00,182.56,182.88,182.55,182.81,6642.0,181.6484,181.9668,181.6384,181.8971,6642.0
2024-10-14 14:30:00,182.82,182.89,182.6,182.68,10078.0,181.9071,181.9767,181.6882,181.7678,10078.0
2024-10-14 15:00:00,182.64,182.72,182.52,182.72,10521.0,181.728,181.8076,181.6086,181.8076,10521.0
2024-10-14 15:30:00,182.72,182.72,182.07,182.18,106211.0,181.8076,181.8076,181.1608,181.2703,106211.0
2024-10-15 09:30:00,182.64,183.0,182.56,182.64,13032.0,181.728,182.0862,181.6484,181.728,13032.0
2024-10-15 10:00:00,182.73,183.42,182.7,183.32,16648.0,181.8175,182.5041,181.7877,182.4046,16648.0
2024-10-15 10:30:00,183.3,183.62,183.17,183.24,25182.0,182.3847,182.7031,182.2553,182.325,25182.0
2024-10-15 11:00:00,183.27,183.53,183.17,183.38,17612.0,182.3549,182.6136,182.2553,182.4643,17612.0
2024-10-15 11:30:00,183.37,183.55,183.26,183.52,17040.0,182.4544,182.6335,182.3449,182.6036,17040.0
2024-10-15 12:00:00,183.52,183.84,183.48,183.69,11925.0,182.6036,182.922,182.5638,182.7728,11925.0
2024-10-15 12:30:00,183.67,183.75,183.12,183.22,17577.0,182.7529,182.8325,182.2056,182.3051,17577.0
2024-10-15 13:00:00,183.17,183.37,183.12,183.25,12462.0,182.2553,182.4544,182.2056,182.335,12462.0
2024-10-15 13:30:00,183.23,183.29,182.91,183.02,13926.0,182.3151,182.3748,181.9966,182.1061,13926.0
2024-10-15 14:00:00,182.98,183.09,182.79,182.82,16922.0,182.0663,182.1757,181.8772,181.9071,16922.0
2024-10-15 14:30:00,182.83,182.85,182.54,182.54,15206.0,181.917,181.9369,181.6285,181.6285,15206.0
2024-10-15 15:00:00,182.54,182.54,181.99,182.02,27005.0,181.6285,181.6285,181.0812,181.1111,27005.0
2024-10-15 15:30:00,182.02,182.21,181.82,182.04,118130.0,181.1111,181.3001,180.9121,181.131,118130.0
2024-10-16 09:30:00,181.81,182.61,181.31,182.61,12693.0,180.9021,181.6981,180.4046,181.6981,12693.0
2024-10-16 10:00:00,182.58,182.59,181.78,181.84,10231.0,181.6683,181.6782,180.8723,180.932,10231.0
2024-10-16 10:30:00,181.83,181.84,181.23,181.67,18823.0,180.922,180.932,180.325,180.7628,18823.0
2024-10-16 11:00:00,181.62,181.76,181.34,181.71,9091.0,180.7131,180.8524,180.4345,180.8026,9091.0
2024-10-16 11:30:00,181.71,181.84,181.59,181.59,6028.0,180.8026,180.932,180.6832,180.6832,6028.0
2024-10-16 12:00:00,181.67,182.05,181.61,181.91,8430.0,180.7628,181.1409,180.7031,181.0016,8430.0
2024-10-16 12:30:00,181.84,182.01,181.78,181.94,9570.0,180.932,181.1011,180.8723,181.0315,9570.0
2024-10-16 13:00:00,181.98,182.16,181.65,181.75,14036.0,181.0713,181.2504,180.7429,180.8424,14036.0
2024-10-16 13:30:00,181.76,181.76,181.4,181.7,6486.0,180.8524,180.8524,180.4942,180.7927,6486.0
2024-10-16 14:00:00,181.8,182.18,181.8,182.12,8469.0,180.8922,181.2703,180.8922,181.2106,8469.0
2024-10-16 14:30:00,182.13,182.34,181.98,181.99,11771.0,181.2205,181.4295,181.0713,181.0812,11771.0
2024-10-16 15:00:00,181.95,182.17,181.8,181.96,15882.0,181.0414,181.2603,180.8922,181.0514,15882.0
2024-10-16 15:30:00,181.9,182.21,181.82,181.88,85912.0,180.9917,181.3001,180.9121,180.9718,85912.0
2024-10-17 09:30:00,182.52,182.86,182.28,182.79,18739.0,181.6086,181.9469,181.3698,181.8772,18739.0
2024-10-17 10:00:00,182.78,182.78,182.2,182.28,13262.0,181.8673,181.8673,181.2902,181.3698,13262.0
2024-10-17 10:30:00,182.29,182.56,182.1,182.19,7824.0,181.3797,181.6484,181.1907,181.2802,7824.0
2024-10-17 11:00:00,182.13,182.26,181.91,182.22,8339.0,181.2205,181.3499,181.0016,181.3101,8339.0
2024-10-17 11:30:00,182.26,182.46,182.17,182.2,11037.0,181.3499,181.5489,181.2603,181.2902,11037.0
2024-10-17 12:00:00,182.24,182.26,182.03,182.2,8966.0,181.33,181.3499,181.121,181.2902,8966.0
2024-10-17 12:30:00,182.2,182.37,182.09,182.37,63182.0,181.2902,181.4593,181.1807,181.4593,63182.0
2024-10-17 13:00:00,182.31,182.4,181.71,181.71,10477.0,181.3996,181.4892,180.8026,180.8026,10477.0
2024-10-17 13:30:00,181.7,182.1,181.65,182.05,8436.0,180.7927,181.1907,180.7429,181.1409,8436.0
2024-10-17 14:00:00,182.05,182.05,181.81,181.87,9110.0,181.1409,181.1409,180.9021,180.9618,9110.0
2024-10-17 14:30:00,181.89,181.89,181.6,181.81,6887.0,180.9817,180.9817,180.6932,180.9021,6887.0
2024-10-17 15:00:00,181.78,181.91,181.57,181.91,22970.0,180.8723,181.0016,180.6633,181.0016,22970.0
2024-10-17 15:30:00,181.93,182.51,181.92,182.42,98920.0,181.0215,181.5986,181.0116,181.5091,98920.0
2024-10-18 09:30:00,182.63,182.63,182.07,182.22,16774.0,181.718,181.718,181.1608,181.3101,16774.0
2024-10-18 10:00:00,182.05,182.55,182.01,182.28,9003.0,181.1409,181.6384,181.1011,181.3698,9003.0
2024-10-18 10:30:00,182.27,182.3,182.0,182.2,7026.0,181.3598,181.3897,181.0912,181.2902,7026.0
2024-10-18 11:00:00,182.17,182.63,182.17,182.6,2080.0,181.2603,181.718,181.2603,181.6882,2080.0
2024-10-18 11:30:00,182.67,182.79,182.6,182.61,8337.0,181.7578,181.8772,181.6882,181.6981,8337.0
2024-10-18 12:00:00,182.56,182.68,182.37,182.66,5375.0,181.6484,181.7678,181.4593,181.7479,5375.0
2024-10-18 12:30:00,182.61,183.04,182.61,183.03,7445.0,181.6981,182.126,181.6981,182.116,7445.0
2024-10-18 13:00:00,182.99,183.08,182.83,182.86,6284.0,182.0762,182.1658,181.917,181.9469,6284.0
2024-10-18 13:30:00,182.82,182.87,182.66,182.66,6302.0,181.9071,181.9568,181.7479,181.7479,6302.0
2024-10-18 14:00:00,182.63,183.06,182.56,182.99,8400.0,181.718,182.1459,181.6484,182.0762,8400.0
2024-10-18 14:30:00,182.95,182.95,182.68,182.69,7698.0,182.0364,182.0364,181.7678,181.7777,7698.0
2024-10-18 15:00:00,182.65,182.66,182.48,182.54,9353.0,181.7379,181.7479,181.5688,181.6285,9353.0
2024-10-18 15:30:00,182.57,182.8,182.52,182.58,62360.0,181.6583,181.8872,181.6086,181.6683,62360.0
2024-10-21 09:30:00,182.49,182.8,182.31,182.43,18396.0,181.5787,181.8872,181.3996,181.519,18396.0
2024-10-21 10:00:00,182.33,182.55,181.98,181.99,19525.0,181.4195,181.6384,181.0713,181.0812,19525.0
2024-10-21 10:30:00,181.92,182.29,181.59,181.59,11871.0,181.0116,181.3797,180.6832,180.6832,11871.0
2024-10-21 11:00:00,181.59,181.65,180.5,180.5,20674.0,180.6832,180.7429,179.5987,179.5987,20674.0
2024-10-21 11:30:00,180.49,180.77,180.34,180.68,16690.0,179.5887,179.8673,179.4395,179.7778,16690.0
2024-10-21 12:00:00,180.72,181.0,180.63,180.92,11957.0,179.8176,180.0962,179.728,180.0166,11957.0
2024-10-21 12:30:00,180.9,181.1,180.8,181.1,4173.0,179.9967,180.1957,179.8972,180.1957,4173.0
2024-10-21 13:00:00,181.15,181.3,181.11,181.13,6448.0,180.2454,180.3947,180.2056,180.2255,6448.0
2024-10-21 13:30:00,181.12,181.12,180.95,181.01,7697.0,180.2156,180.2156,180.0464,180.1061,7697.0
2024-10-21 14:00:00,181.01,181.21,180.9,181.15,13954.0,180.1061,180.3051,179.9967,180.2454,13954.0
2024-10-21 14:30:00,181.17,181.42,181.06,181.06,11777.0,180.2653,180.5141,180.1559,180.1559,11777.0
2024-10-21 15:00:00,181.07,181.42,180.93,181.4,22539.0,180.1658,180.5141,180.0265,180.4942,22539.0
2024-10-21 15:30:00,181.43,181.73,181.27,181.72,83976.0,180.524,180.8225,180.3648,180.8126,83976.0
2024-10-22 09:30:00,180.84,181.32,180.63,180.85,10748.0,179.937,180.4146,179.728,179.9469,10748.0
2024-10-22 10:00:00,180.82,180.88,179.96,179.97,15460.0,179.9171,179.9768,179.0614,179.0713,15460.0
2024-10-22 10:30:00,179.9,180.54,179.63,180.53,8437.0,179.0017,179.6385,178.733,179.6285,8437.0
2024-10-22 11:00:00,180.52,181.02,180.52,180.97,9342.0,179.6186,180.1161,179.6186,180.0663,9342.0
2024-10-22 11:30:00,181.03,181.07,180.8,180.88,5242.0,180.126,180.1658,179.8972,179.9768,5242.0
2024-10-22 12:00:00,180.82,181.04,180.74,181.01,5622.0,179.9171,180.136,179.8375,180.1061,5622.0
2024-10-22 12:30:00,181.02,181.15,180.87,181.13,9195.0,180.1161,180.2454,179.9668,180.2255,9195.0
2024-10-22 13:00:00,181.12,181.35,181.07,181.14,11933.0,180.2156,180.4444,180.1658,180.2355,11933.0
2024-10-22 13:30:00,181.11,181.4,181.09,181.35,5030.0,180.2056,180.4942,180.1857,180.4444,5030.0
2024-10-22 14:00:00,181.35,181.53,181.32,181.46,7118.0,180.4444,180.6235,180.4146,180.5539,7118.0
2024-10-22 14:30:00,181.48,181.48,181.04,181.16,12663.0,180.5738,180.5738,180.136,180.2554,12663.0
2024-10-22 15:00:00,181.12,181.36,181.08,181.3,12120.0,180.2156,180.4544,180.1758,180.3947,12120.0
2024-10-22 15:30:00,181.33,181.54,181.26,181.35,56319.0,180.4245,180.6335,180.3549,180.4444,56319.0
2024-10-23 09:30:00,180.61,181.23,180.53,180.82,36148.0,179.7081,180.325,179.6285,179.9171,36148.0
2024-10-23 10:00:00,180.87,181.62,180.86,181.05,20047.0,179.9668,180.7131,179.9569,180.1459,20047.0
2024-10-23 10:30:00,181.06,181.17,180.96,181.0,29266.0,180.1559,180.2653,180.0564,180.0962,29266.0
2024-10-23 11:00:00,181.0,181.01,180.45,180.88,17698.0,180.0962,180.1061,179.5489,179.9768,17698.0
2024-10-23 11:30:00,180.94,181.59,180.86,181.55,30696.0,180.0365,180.6832,179.9569,180.6434,30696.0
2024-10-23 12:00:00,181.55,181.72,181.28,181.33,24961.0,180.6434,180.8126,180.3748,180.4245,24961.0
2024-10-23 12:30:00,181.29,181.6,181.24,181.32,23415.0,180.3847,180.6932,180.335,180.4146,23415.0
2024-10-23 13:00:00,181.34,181.38,181.04,181.15,17000.0,180.4345,180.4743,180.136,180.2454,17000.0
2024-10-23 13:30:00,181.13,181.18,180.73,181.14,46118.0,180.2255,180.2753,179.8275,180.2355,46118.0
2024-10-23 14:00:00,181.14,181.14,180.55,180.68,71813.0,180.2355,180.2355,179.6484,179.7778,71813.0
2024-10-23 14:30:00,180.69,181.2,180.55,180.69,41310.0,179.7877,180.2952,179.6484,179.7877,41310.0
2024-10-23 15:00:00,180.64,181.05,180.46,180.54,66115.0,179.738,180.1459,179.5589,179.6385,66115.0
2024-10-23 15:30:00,180.52,180.81,180.23,180.32,178348.0,179.6186,179.9071,179.33,179.4196,178348.0
2024-10-24 09:30:00,179.5,180.61,175.03,178.03,181430.0,178.6037,179.7081,174.156,177.141,181430.0
2024-10-24 10:00:00,178.26,178.54,177.23,177.67,65078.0,177.3699,177.6485,176.345,176.7828,65078.0
2024-10-24 10:30:00,177.69,177.84,176.76,177.65,37988.0,176.8027,176.952,175.8774,176.7629,37988.0
2024-10-24 11:00:00,177.79,178.98,177.79,178.56,36096.0,176.9022,178.0863,176.9022,177.6684,36096.0
2024-10-24 11:30:00,178.55,178.85,177.88,178.4,25249.0,177.6584,177.9569,176.9918,177.5092,25249.0
2024-10-24 12:00:00,178.38,178.52,177.97,178.3,27410.0,177.4893,177.6286,177.0813,177.4097,27410.0
2024-10-24 12:30:00,178.35,179.0,178.29,178.78,14035.0,177.4594,178.1062,177.3997,177.8873,14035.0
2024-10-24 13:00:00,178.82,179.5,178.78,179.37,7684.0,177.9271,178.6037,177.8873,178.4743,7684.0
2024-10-24 13:30:00,179.36,179.37,178.8,179.04,22207.0,178.4644,178.4743,177.9072,178.146,22207.0
2024-10-24 14:00:00,178.99,179.64,178.91,179.16,30318.0,178.0962,178.743,178.0166,178.2654,30318.0
2024-10-24 14:30:00,179.12,179.16,178.62,178.81,23085.0,178.2256,178.2654,177.7281,177.9171,23085.0
2024-10-24 15:00:00,178.8,179.27,178.71,179.2,31245.0,177.9072,178.3748,177.8176,178.3052,31245.0
2024-10-24 15:30:00,179.21,179.53,178.59,178.61,170286.0,178.3151,178.6335,177.6982,177.7181,170286.0
2024-10-25 09:30:00,177.58,178.49,177.44,177.85,28850.0,176.6933,177.5987,176.554,176.9619,28850.0
2024-10-25 10:00:00,177.91,178.7,177.47,178.34,33873.0,177.0216,177.8077,176.5838,177.4495,33873.0
2024-10-25 10:30:00,178.34,178.49,177.9,177.91,12631.0,177.4495,177.5987,177.0117,177.0216,12631.0
2024-10-25 11:00:00,177.91,178.15,177.61,177.96,22127.0,177.0216,177.2604,176.7231,177.0714,22127.0
2024-10-25 11:30:00,177.9,177.95,176.9,177.21,22879.0,177.0117,177.0614,176.0167,176.3251,22879.0
2024-10-25 12:00:00,177.2,177.45,177.15,177.4,11337.0,176.3152,176.5639,176.2654,176.5142,11337.0
2024-10-25 12:30:00,177.36,177.36,177.02,177.09,16078.0,176.4744,176.4744,176.1361,176.2057,16078.0
2024-10-25 13:00:00,177.1,177.4,176.68,176.75,23622.0,176.2157,176.5142,175.7978,175.8674,23622.0
2024-10-25 13:30:00,176.65,176.65,176.18,176.18,16220.0,175.7679,175.7679,175.3003,175.3003,16220.0
2024-10-25 14:00:00,176.24,176.35,176.01,176.13,20654.0,175.36,175.4694,175.1311,175.2505,20654.0
2024-10-25 14:30:00,176.1,176.1,175.71,176.03,18357.0,175.2207,175.2207,174.8326,175.151,18357.0
2024-10-25 15:00:00,175.97,176.13,175.68,176.13,25529.0,175.0913,175.2505,174.8028,175.2505,25529.0
2024-10-25 15:30:00,176.18,176.26,175.73,175.91,179370.0,175.3003,175.3799,174.8525,175.0316,179370.0
2024-10-28 09:30:00,175.8,176.98,175.8,176.72,40371.0,174.9222,176.0963,174.9222,175.8376,40371.0
2024-10-28 10:00:00,176.72,176.72,176.02,176.18,29666.0,175.8376,175.8376,175.1411,175.3003,29666.0
2024-10-28 10:30:00,176.13,176.79,175.86,176.68,24868.0,175.2505,175.9072,174.9819,175.7978,24868.0
2024-10-28 11:00:00,176.63,176.83,176.51,176.74,31449.0,175.748,175.947,175.6286,175.8575,31449.0
2024-10-28 11:30:00,176.74,176.94,176.23,176.76,37619.0,175.8575,176.0565,175.35,175.8774,37619.0
2024-10-28 12:00:00,176.71,177.1,176.64,177.0,12124.0,175.8276,176.2157,175.758,176.1162,12124.0
2024-10-28 12:30:00,176.99,177.05,176.76,176.88,15324.0,176.1062,176.1659,175.8774,175.9968,15324.0
2024-10-28 13:00:00,176.9,177.05,176.75,177.05,11470.0,176.0167,176.1659,175.8674,176.1659,11470.0
2024-10-28 13:30:00,177.03,177.1,176.9,177.1,6793.0,176.146,176.2157,176.0167,176.2157,6793.0
2024-10-28 14:00:00,177.04,177.09,176.87,176.96,13189.0,176.156,176.2057,175.9868,176.0764,13189.0
2024-10-28 14:30:00,176.91,177.22,176.89,176.96,12583.0,176.0266,176.3351,176.0067,176.0764,12583.0
2024-10-28 15:00:00,176.93,177.1,176.77,177.04,17675.0,176.0465,176.2157,175.8873,176.156,17675.0
2024-10-28 15:30:00,177.0,177.31,176.93,176.93,91766.0,176.1162,176.4246,176.0465,176.0465,91766.0
2024-10-29 09:30:00,177.39,179.79,176.73,179.55,77582.0,176.5042,178.8922,175.8475,178.6534,77582.0
2024-10-29 10:00:00,179.58,180.63,179.31,180.02,52797.0,178.6833,179.728,178.4146,179.1211,52797.0
2024-10-29 10:30:00,179.91,180.14,179.26,179.86,41559.0,179.0116,179.2405,178.3649,178.9619,41559.0
2024-10-29 11:00:00,179.89,181.12,179.86,181.08,89965.0,178.9917,180.2156,178.9619,180.1758,89965.0
2024-10-29 11:30:00,181.08,181.3,180.74,181.14,31547.0,180.1758,180.3947,179.8375,180.2355,31547.0
2024-10-29 12:00:00,181.19,181.78,181.06,181.48,23559.0,180.2852,180.8723,180.1559,180.5738,23559.0
2024-10-29 12:30:00,181.43,181.92,181.4,181.81,44346.0,180.524,181.0116,180.4942,180.9021,44346.0
2024-10-29 13:00:00,181.81,181.81,181.25,181.31,16339.0,180.9021,180.9021,180.3449,180.4046,16339.0
2024-10-29 13:30:00,181.28,181.28,180.88,181.16,22344.0,180.3748,180.3748,179.9768,180.2554,22344.0
2024-10-29 14:00:00,181.15,181.15,180.72,181.14,26432.0,180.2454,180.2454,179.8176,180.2355,26432.0
2024-10-29 14:30:00,181.21,181.26,180.97,181.22,14778.0,180.3051,180.3549,180.0663,180.3151,14778.0
2024-10-29 15:00:00,181.22,181.22,180.88,180.94,23244.0,180.3151,180.3151,179.9768,180.0365,23244.0
2024-10-29 15:30:00,180.91,180.93,180.36,180.5,142344.0,180.0066,180.0265,179.4594,179.5987,142344.0
2024-10-30 09:30:00,179.05,179.77,178.52,179.16,49354.0,178.1559,178.8723,177.6286,178.2654,49354.0
2024-10-30 10:00:00,179.18,180.01,178.84,179.76,27418.0,178.2853,179.1111,177.947,178.8624,27418.0
2024-10-30 10:30:00,179.81,180.12,179.43,179.98,21107.0,178.9121,179.2206,178.534,179.0813,21107.0
2024-10-30 11:00:00,180.02,180.16,179.5,179.81,15160.0,179.1211,179.2604,178.6037,178.9121,15160.0
2024-10-30 11:30:00,179.8,179.94,179.56,179.7,18643.0,178.9022,179.0415,178.6634,178.8027,18643.0
2024-10-30 12:00:00,179.7,179.77,179.56,179.66,13811.0,178.8027,178.8723,178.6634,178.7629,13811.0
2024-10-30 12:30:00,179.69,179.69,179.08,179.09,10514.0,178.7927,178.7927,178.1858,178.1957,10514.0
2024-10-30 13:00:00,179.11,179.15,178.75,179.11,18602.0,178.2156,178.2554,177.8574,178.2156,18602.0
2024-10-30 13:30:00,179.08,179.45,178.46,178.66,62283.0,178.1858,178.5539,177.5689,177.7679,62283.0
2024-10-30 14:00:00,178.71,178.97,177.8,177.8,53122.0,177.8176,178.0763,176.9122,176.9122,53122.0
2024-10-30 14:30:00,177.77,178.15,177.75,177.87,23745.0,176.8823,177.2604,176.8624,176.9818,23745.0
2024-10-30 15:00:00,177.86,178.11,177.76,178.04,26798.0,176.9719,177.2206,176.8724,177.151,26798.0
2024-10-30 15:30:00,178.04,178.13,177.62,177.73,133482.0,177.151,177.2405,176.7331,176.8425,133482.0
2024-10-31 09:30:00,177.7,178.12,176.77,177.45,26837.0,176.8127,177.2306,175.8873,176.5639,26837.0
2024-10-31 10:00:00,177.49,177.59,176.24,176.46,40342.0,176.6037,176.7032,175.36,175.5789,40342.0
2024-10-31 10:30:00,176.45,176.93,176.43,176.78,18506.0,175.5689,176.0465,175.549,175.8973,18506.0
2024-10-31 11:00:00,176.78,177.43,176.63,177.16,30988.0,175.8973,176.544,175.748,176.2754,30988.0
2024-10-31 11:30:00,177.24,177.96,177.2,177.96,17442.0,176.355,177.0714,176.3152,177.0714,17442.0
2024-10-31 12:00:00,177.95,178.53,177.88,178.25,28642.0,177.0614,177.6385,176.9918,177.3599,28642.0
2024-10-31 12:30:00,178.21,178.31,177.96,178.07,16494.0,177.3201,177.4196,177.0714,177.1808,16494.0
2024-10-31 13:00:00,178.07,178.39,178.02,178.29,18486.0,177.1808,177.4992,177.1311,177.3997,18486.0
2024-10-31 13:30:00,178.25,178.37,177.82,177.96,21401.0,177.3599,177.4793,176.9321,177.0714,21401.0
2024-10-31 14:00:00,177.93,178.18,177.82,178.14,19570.0,177.0415,177.2903,176.9321,177.2505,19570.0
2024-10-31 14:30:00,178.2,178.4,178.01,178.33,23987.0,177.3102,177.5092,177.1211,177.4395,23987.0
2024-10-31 15:00:00,178.3,178.42,177.64,177.7,25001.0,177.4097,177.5291,176.753,176.8127,25001.0
2024-10-31 15:30:00,177.7,177.7,176.6,176.65,123044.0,176.8127,176.8127,175.7182,175.7679,123044.0
2024-11-01 09:30:00,177.78,177.78,176.87,177.5,13824.0,176.8923,176.8923,175.9868,176.6137,13824.0
2024-11-01 10:00:00,177.41,178.08,177.3,177.68,23947.0,176.5241,177.1908,176.4147,176.7928,23947.0
2024-11-01 10:30:00,177.75,178.0,177.61,177.67,12127.0,176.8624,177.1112,176.7231,176.7828,12127.0
2024-11-01 11:00:00,177.62,177.65,177.16,177.43,7791.0,176.7331,176.7629,176.2754,176.544,7791.0
2024-11-01 11:30:00,177.49,177.51,177.25,177.36,9071.0,176.6037,176.6236,176.3649,176.4744,9071.0
2024-11-01 12:00:00,177.41,177.46,176.94,176.95,7874.0,176.5241,176.5739,176.0565,176.0664,7874.0
2024-11-01 12:30:00,176.95,177.24,176.76,176.79,6387.0,176.0664,176.355,175.8774,175.9072,6387.0
2024-11-01 13:00:00,176.8,177.27,176.55,177.25,24727.0,175.9172,176.3848,175.6684,176.3649,24727.0
2024-11-01 13:30:00,177.25,177.43,176.72,176.86,24163.0,176.3649,176.544,175.8376,175.9769,24163.0
2024-11-01 14:00:00,176.92,177.37,176.86,177.36,13646.0,176.0366,176.4843,175.9769,176.4744,13646.0
2024-11-01 14:30:00,177.27,177.54,177.21,177.21,12572.0,176.3848,176.6535,176.3251,176.3251,12572.0
2024-11-01 15:00:00,177.19,177.75,177.16,177.48,16064.0,176.3052,176.8624,176.2754,176.5938,16064.0
2024-11-01 15:30:00,177.46,177.52,176.99,177.01,61946.0,176.5739,176.6336,176.1062,176.1261,61946.0
2024-11-04 09:30:00,177.47,178.58,177.06,178.22,29123.0,176.5838,177.6883,176.1759,177.3301,29123.0
2024-11-04 10:00:00,178.25,178.56,178.09,178.51,12976.0,177.3599,177.6684,177.2007,177.6186,12976.0
2024-11-04 10:30:00,178.52,178.6,177.55,177.6,15371.0,177.6286,177.7082,176.6634,176.7132,15371.0
2024-11-04 11:00:00,177.59,177.66,177.23,177.27,13631.0,176.7032,176.7729,176.345,176.3848,13631.0
2024-11-04 11:30:00,177.16,177.19,176.91,177.09,16282.0,176.2754,176.3052,176.0266,176.2057,16282.0
2024-11-04 12:00:00,177.14,177.65,177.05,177.45,17696.0,176.2555,176.7629,176.1659,176.5639,17696.0
2024-11-04 12:30:00,177.46,177.83,177.41,177.83,8148.0,176.5739,176.942,176.5241,176.942,8148.0
2024-11-04 13:00:00,177.81,177.88,177.55,177.71,12720.0,176.9221,176.9918,176.6634,176.8226,12720.0
2024-11-04 13:30:00,177.7,177.91,177.66,177.71,9574.0,176.8127,177.0216,176.7729,176.8226,9574.0
2024-11-04 14:00:00,177.71,177.87,177.61,177.66,16861.0,176.8226,176.9818,176.7231,176.7729,16861.0
2024-11-04 14:30:00,177.6,177.95,177.6,177.86,18081.0,176.7132,177.0614,176.7132,176.9719,18081.0
2024-11-04 15:00:00,177.79,177.82,177.54,177.74,13064.0,176.9022,176.9321,176.6535,176.8525,13064.0
2024-11-04 15:30:00,177.72,178.03,177.49,177.65,70935.0,176.8326,177.141,176.6037,176.7629,70935.0
2024-11-05 09:30:00,178.01,178.09,177.52,177.75,62317.0,177.1211,177.2007,176.6336,176.8624,62317.0
2024-11-05 10:00:00,177.77,178.13,177.54,177.98,46596.0,176.8823,177.2405,176.6535,177.0913,46596.0
2024-11-05 10:30:00,178.06,178.2,177.6,177.6,13144.0,177.1709,177.3102,176.7132,176.7132,13144.0
2024-11-05 11:00:00,177.61,178.03,177.47,177.95,14538.0,176.7231,177.141,176.5838,177.0614,14538.0
2024-11-05 11:30:00,178.0,178.25,177.87,178.25,14911.0,177.1112,177.3599,176.9818,177.3599,14911.0
2024-11-05 12:00:00,178.23,178.41,178.23,178.26,12885.0,177.34,177.5191,177.34,177.3699,12885.0
2024-11-05 12:30:00,178.28,178.38,178.18,178.2,8102.0,177.3898,177.4893,177.2903,177.3102,8102.0
2024-11-05 13:00:00,178.2,178.32,178.08,178.21,16767.0,177.3102,177.4296,177.1908,177.3201,16767.0
2024-11-05 13:30:00,178.23,178.52,178.15,178.5,32900.0,177.34,177.6286,177.2604,177.6087,32900.0
2024-11-05 14:00:00,178.57,178.66,178.47,178.5,24836.0,177.6783,177.7679,177.5788,177.6087,24836.0
2024-11-05 14:30:00,178.5,178.71,178.3,178.41,15468.0,177.6087,177.8176,177.4097,177.5191,15468.0
2024-11-05 15:00:00,178.35,178.54,178.2,178.39,14940.0,177.4594,177.6485,177.3102,177.4992,14940.0
2024-11-05 15:30:00,178.3,178.9,178.3,178.67,69740.0,177.4097,178.0067,177.4097,177.7778,69740.0
2024-11-06 09:30:00,181.23,181.96,177.3,177.64,83821.0,180.325,181.0514,176.4147,176.753,83821.0
2024-11-06 10:00:00,177.72,178.91,177.08,178.58,42646.0,176.8326,178.0166,176.1958,177.6883,42646.0
2024-11-06 10:30:00,178.52,179.54,178.44,179.47,44922.0,177.6286,178.6435,177.549,178.5738,44922.0
2024-11-06 11:00:00,179.36,180.13,179.33,180.02,43066.0,178.4644,179.2305,178.4345,179.1211,43066.0
2024-11-06 11:30:00,180.05,180.39,179.81,180.21,53092.0,179.1509,179.4892,178.9121,179.3101,53092.0
2024-11-06 12:00:00,180.11,180.11,179.53,179.85,60127.0,179.2106,179.2106,178.6335,178.9519,60127.0
2024-11-06 12:30:00,179.85,180.29,179.85,180.13,45721.0,178.9519,179.3897,178.9519,179.2305,45721.0
2024-11-06 13:00:00,180.16,180.62,180.09,180.3,52381.0,179.2604,179.7181,179.1907,179.3997,52381.0
2024-11-06 13:30:00,180.3,180.3,179.43,180.12,57179.0,179.3997,179.3997,178.534,179.2206,57179.0
2024-11-06 14:00:00,180.14,180.17,179.82,179.95,29571.0,179.2405,179.2703,178.9221,179.0514,29571.0
2024-11-06 14:30:00,179.97,180.03,179.48,179.59,27531.0,179.0713,179.131,178.5838,178.6932,27531.0
2024-11-06 15:00:00,179.59,179.76,179.24,179.45,51644.0,178.6932,178.8624,178.345,178.5539,51644.0
2024-11-06 15:30:00,179.43,179.66,179.14,179.44,247197.0,178.534,178.7629,178.2455,178.544,247197.0
2024-11-07 09:30:00,180.09,180.09,178.96,179.92,31191.0,179.501,179.501,178.3747,179.3316,31191.0
2024-11-07 10:00:00,179.91,180.63,179.84,180.46,36816.0,179.3216,180.0393,179.2519,179.8698,36816.0
2024-11-07 10:30:00,180.41,180.71,179.95,180.31,38868.0,179.82,180.119,179.3615,179.7203,38868.0
2024-11-07 11:00:00,180.39,180.58,180.02,180.21,56379.0,179.8001,179.9894,179.4313,179.6206,56379.0
2024-11-07 11:30:00,180.28,180.81,180.23,180.79,38672.0,179.6904,180.2187,179.6406,180.1987,38672.0
2024-11-07 12:00:00,180.8,181.21,180.55,180.83,17425.0,180.2087,180.6174,179.9595,180.2386,17425.0
2024-11-07 12:30:00,180.84,181.48,180.81,181.46,22882.0,180.2486,180.8865,180.2187,180.8666,22882.0
2024-11-07 13:00:00,181.45,181.63,181.18,181.18,19108.0,180.8566,181.036,180.5875,180.5875,19108.0
2024-11-07 13:30:00,181.18,181.42,180.91,181.1,23251.0,180.5875,180.8267,180.3184,180.5077,23251.0
2024-11-07 14:00:00,181.1,181.54,180.86,180.93,28344.0,180.5077,180.9463,180.2685,180.3383,28344.0
2024-11-07 14:30:00,180.92,181.42,180.88,181.21,22804.0,180.3283,180.8267,180.2885,180.6174,22804.0
2024-11-07 15:00:00,181.16,181.92,181.15,181.81,25191.0,180.5675,181.3251,180.5576,181.2154,25191.0
2024-11-07 15:30:00,181.87,182.19,181.74,181.97,123451.0,181.2752,181.5942,181.1456,181.3749,123451.0
2024-11-08 09:30:00,182.0,184.62,181.01,184.34,46398.0,181.4048,184.0162,180.418,183.7371,46398.0
2024-11-08 10:00:00,184.35,184.93,184.01,184.34,19785.0,183.7471,184.3252,183.4082,183.7371,19785.0
2024-11-08 10:30:00,184.39,184.63,184.06,184.49,32193.0,183.787,184.0262,183.4581,183.8866,32193.0
2024-11-08 11:00:00,184.48,184.48,183.82,183.96,24849.0,183.8767,183.8767,183.2188,183.3584,24849.0
2024-11-08 11:30:00,184.0,184.21,183.84,184.12,30542.0,183.3983,183.6076,183.2388,183.5179,30542.0
2024-11-08 12:00:00,184.13,184.13,183.4,183.6,26203.0,183.5278,183.5278,182.8002,182.9996,26203.0
2024-11-08 12:30:00,183.63,184.3,183.58,184.26,20393.0,183.0295,183.6973,182.9796,183.6574,20393.0
2024-11-08 13:00:00,184.26,184.26,183.74,183.97,21538.0,183.6574,183.6574,183.1391,183.3683,21538.0
2024-11-08 13:30:00,184.0,184.68,183.85,184.44,22008.0,183.3983,184.076,183.2487,183.8368,22008.0
2024-11-08 14:00:00,184.43,184.46,184.11,184.24,23977.0,183.8268,183.8567,183.5079,183.6375,23977.0
2024-11-08 14:30:00,184.26,184.38,184.0,184.14,21724.0,183.6574,183.777,183.3983,183.5378,21724.0
2024-11-08 15:00:00,184.12,184.49,183.77,183.83,32217.0,183.5179,183.8866,183.169,183.2288,32217.0
2024-11-08 15:30:00,183.85,184.35,183.83,184.03,105451.0,183.2487,183.7471,183.2288,183.4282,105451.0
2024-11-11 09:30:00,184.76,185.92,184.59,185.58,22483.0,184.1558,185.312,183.9863,184.9731,22483.0
2024-11-11 10:00:00,185.46,185.72,185.04,185.2,24840.0,184.8535,185.1126,184.4348,184.5943,24840.0
2024-11-11 10:30:00,185.14,185.8,185.09,185.56,21793.0,184.5345,185.1924,184.4847,184.9531,21793.0
2024-11-11 11:00:00,185.63,185.72,185.41,185.51,16709.0,185.0229,185.1126,184.8036,184.9033,16709.0
2024-11-11 11:30:00,185.39,185.89,185.38,185.45,14237.0,184.7837,185.2821,184.7737,184.8435,14237.0
2024-11-11 12:00:00,185.48,185.77,185.45,185.74,25520.0,184.8734,185.1625,184.8435,185.1326,25520.0
2024-11-11 12:30:00,185.74,185.8,185.09,185.12,18580.0,185.1326,185.1924,184.4847,184.5146,18580.0
2024-11-11 13:00:00,185.09,185.2,184.99,185.13,14971.0,184.4847,184.5943,184.385,184.5246,14971.0
2024-11-11 13:30:00,185.15,185.62,185.08,185.48,34213.0,184.5445,185.013,184.4747,184.8734,34213.0
2024-11-11 14:00:00,185.5,185.7,185.36,185.55,25973.0,184.8933,185.0927,184.7538,184.9432,25973.0
2024-11-11 14:30:00,185.58,185.88,185.36,185.81,52452.0,184.9731,185.2721,184.7538,185.2023,52452.0
2024-11-11 15:00:00,185.81,185.81,185.39,185.49,42092.0,185.2023,185.2023,184.7837,184.8834,42092.0
2024-11-11 15:30:00,185.49,185.68,185.25,185.36,180070.0,184.8834,185.0728,184.6442,184.7538,180070.0
2024-11-12 09:30:00,185.66,187.16,185.66,186.69,29937.0,185.0528,186.5479,185.0528,186.0795,29937.0
2024-11-12 10:00:00,186.63,187.19,186.49,186.6,30552.0,186.0196,186.5778,185.8801,185.9897,30552.0
2024-11-12 10:30:00,186.63,186.99,186.59,186.81,13728.0,186.0196,186.3785,185.9798,186.1991,13728.0
2024-11-12 11:00:00,186.91,187.07,186.35,186.35,14545.0,186.2987,186.4582,185.7406,185.7406,14545.0
2024-11-12 11:30:00,186.33,186.58,185.99,186.35,18018.0,185.7206,185.9698,185.3817,185.7406,18018.0
2024-11-12 12:00:00,186.36,186.36,186.08,186.17,19932.0,185.7505,185.7505,185.4714,185.5612,19932.0
2024-11-12 12:30:00,186.2,186.56,186.18,186.42,18358.0,185.5911,185.9499,185.5711,185.8103,18358.0
2024-11-12 13:00:00,186.38,186.97,186.24,186.83,19886.0,185.7705,186.3585,185.6309,186.219,19886.0
2024-11-12 13:30:00,186.87,187.04,186.78,186.95,23802.0,186.2589,186.4283,186.1692,186.3386,23802.0
2024-11-12 14:00:00,187.01,187.69,186.94,187.69,12545.0,186.3984,187.0762,186.3286,187.0762,12545.0
2024-11-12 14:30:00,187.74,187.83,187.37,187.53,28082.0,187.126,187.2157,186.7572,186.9167,28082.0
2024-11-12 15:00:00,187.51,187.52,187.06,187.09,24938.0,186.8968,186.9067,186.4482,186.4781,24938.0
2024-11-12 15:30:00,187.11,187.82,187.1,187.62,146584.0,186.4981,187.2058,186.4881,187.0064,146584.0
2024-11-13 09:30:00,187.01,187.95,186.73,187.51,25485.0,186.3984,187.3353,186.1193,186.8968,25485.0
2024-11-13 10:00:00,187.52,187.52,186.67,187.06,14705.0,186.9067,186.9067,186.0595,186.4482,14705.0
2024-11-13 10:30:00,187.1,187.72,186.82,187.52,15741.0,186.4881,187.1061,186.209,186.9067,15741.0
2024-11-13 11:00:00,187.53,187.61,187.24,187.45,17781.0,186.9167,186.9964,186.6277,186.837,17781.0
2024-11-13 11:30:00,187.47,188.06,187.47,187.54,16763.0,186.8569,187.445,186.8569,186.9267,16763.0
2024-11-13 12:00:00,187.43,187.88,187.36,187.88,17610.0,186.817,187.2656,186.7473,187.2656,17610.0
2024-11-13 12:30:00,187.99,188.18,187.98,188.12,19586.0,187.3752,187.5646,187.3652,187.5048,19586.0
2024-11-13 13:00:00,188.17,188.27,188.0,188.18,10518.0,187.5546,187.6543,187.3852,187.5646,10518.0
2024-11-13 13:30:00,188.17,188.3,187.79,188.14,12486.0,187.5546,187.6842,187.1759,187.5247,12486.0
2024-11-13 14:00:00,188.13,188.28,188.0,188.0,11275.0,187.5147,187.6643,187.3852,187.3852,11275.0
2024-11-13 14:30:00,188.01,188.09,187.78,187.83,15121.0,187.3951,187.4749,187.1659,187.2157,15121.0
2024-11-13 15:00:00,187.84,188.06,187.72,187.74,20579.0,187.2257,187.445,187.1061,187.126,20579.0
2024-11-13 15:30:00,187.71,188.14,187.48,187.5,110306.0,187.0961,187.5247,186.8669,186.8868,110306.0
2024-11-14 09:30:00,187.27,188.12,185.99,186.42,40134.0,186.6576,187.5048,185.3817,185.8103,40134.0
2024-11-14 10:00:00,186.19,186.19,185.02,185.14,19514.0,185.5811,185.5811,184.4149,184.5345,19514.0
2024-11-14 10:30:00,185.12,185.3,184.97,185.13,10222.0,184.5146,184.694,184.3651,184.5246,10222.0
2024-11-14 11:00:00,185.06,185.06,184.33,184.33,11786.0,184.4548,184.4548,183.7272,183.7272,11786.0
2024-11-14 11:30:00,184.3,184.3,183.63,183.71,17390.0,183.6973,183.6973,183.0295,183.1092,17390.0
2024-11-14 12:00:00,183.58,183.6,182.82,183.01,21911.0,182.9796,182.9996,182.2221,182.4115,21911.0
2024-11-14 12:30:00,183.0,183.9,182.88,183.89,14213.0,182.4015,183.2986,182.2819,183.2886,14213.0
2024-11-14 13:00:00,183.88,184.18,183.76,183.86,11971.0,183.2786,183.5777,183.159,183.2587,11971.0
2024-11-14 13:30:00,183.71,183.99,183.35,183.81,43181.0,183.1092,183.3883,182.7504,183.2089,43181.0
2024-11-14 14:00:00,183.78,184.3,183.78,184.03,19959.0,183.179,183.6973,183.179,183.4282,19959.0
2024-11-14 14:30:00,184.02,184.44,184.02,184.2,18896.0,183.4182,183.8368,183.4182,183.5976,18896.0
2024-11-14 15:00:00,184.23,184.23,183.55,183.88,35929.0,183.6275,183.6275,182.9497,183.2786,35929.0
2024-11-14 15:30:00,183.86,184.09,183.4,183.82,195406.0,183.2587,183.488,182.8002,183.2188,195406.0
2024-11-15 09:30:00,182.95,184.21,182.8,183.26,74155.0,182.3517,183.6076,182.2022,182.6607,74155.0
2024-11-15 10:00:00,183.19,183.28,182.48,182.74,41693.0,182.5909,182.6806,181.8832,182.1424,41693.0
2024-11-15 10:30:00,182.87,183.45,182.59,183.31,38039.0,182.2719,182.85,181.9929,182.7105,38039.0
2024-11-15 11:00:00,183.23,183.69,182.96,183.63,35347.0,182.6308,183.0893,182.3617,183.0295,35347.0
2024-11-15 11:30:00,183.58,183.82,183.17,183.43,52248.0,182.9796,183.2188,182.571,182.8301,52248.0
2024-11-15 12:00:00,183.43,183.64,183.19,183.24,43725.0,182.8301,183.0394,182.5909,182.6407,43725.0
2024-11-15 12:30:00,183.22,183.47,182.91,183.39,63131.0,182.6208,182.87,182.3118,182.7902,63131.0
2024-11-15 13:00:00,183.38,183.63,183.26,183.52,33614.0,182.7803,183.0295,182.6607,182.9198,33614.0
2024-11-15 13:30:00,183.48,183.59,183.29,183.41,31287.0,182.88,182.9896,182.6906,182.8102,31287.0
2024-11-15 14:00:00,183.4,183.69,183.26,183.43,43366.0,182.8002,183.0893,182.6607,182.8301,43366.0
2024-11-15 14:30:00,183.43,183.71,183.26,183.45,52608.0,182.8301,183.1092,182.6607,182.85,52608.0
2024-11-15 15:00:00,183.47,183.61,183.39,183.47,52013.0,182.87,183.0095,182.7902,182.87,52013.0
2024-11-15 15:30:00,183.47,183.59,183.12,183.51,193555.0,182.87,182.9896,182.5211,182.9099,193555.0
2024-11-18 09:30:00,183.69,184.75,182.95,184.64,47357.0,183.0893,184.1458,182.3517,184.0362,47357.0
2024-11-18 10:00:00,184.69,185.03,184.57,184.7,42423.0,184.086,184.4249,183.9664,184.096,42423.0
2024-11-18 10:30:00,184.7,185.17,184.63,185.08,13398.0,184.096,184.5644,184.0262,184.4747,13398.0
2024-11-18 11:00:00,185.15,185.61,185.01,185.52,36851.0,184.5445,185.003,184.4049,184.9133,36851.0
2024-11-18 11:30:00,185.53,185.73,185.3,185.42,26620.0,184.9232,185.1226,184.694,184.8136,26620.0
2024-11-18 12:00:00,185.42,185.83,185.36,185.7,11419.0,184.8136,185.2223,184.7538,185.0927,11419.0
2024-11-18 12:30:00,185.72,185.87,185.59,185.87,9903.0,185.1126,185.2621,184.9831,185.2621,9903.0
2024-11-18 13:00:00,185.84,185.87,185.66,185.68,24164.0,185.2322,185.2621,185.0528,185.0728,24164.0
2024-11-18 13:30:00,185.67,186.12,185.65,186.12,25789.0,185.0628,185.5113,185.0429,185.5113,25789.0
2024-11-18 14:00:00,186.12,186.18,185.41,185.43,86521.0,185.5113,185.5711,184.8036,184.8236,86521.0
2024-11-18 14:30:00,185.38,185.78,185.25,185.58,21487.0,184.7737,185.1724,184.6442,184.9731,21487.0
2024-11-18 15:00:00,185.59,185.71,185.53,185.62,29914.0,184.9831,185.1027,184.9232,185.013,29914.0
2024-11-18 15:30:00,185.62,186.01,185.62,186.01,175874.0,185.013,185.4017,185.013,185.4017,175874.0
2024-11-19 09:30:00,185.26,185.49,184.52,184.58,41513.0,184.6541,184.8834,183.9166,183.9764,41513.0
2024-11-19 10:00:00,184.58,185.45,184.58,185.45,46999.0,183.9764,184.8435,183.9764,184.8435,46999.0
2024-11-19 10:30:00,185.33,186.11,185.29,185.95,27190.0,184.7239,185.5014,184.684,185.3419,27190.0
2024-11-19 11:00:00,185.95,186.47,185.81,186.19,42940.0,185.3419,185.8602,185.2023,185.5811,42940.0
2024-11-19 11:30:00,186.21,187.17,186.17,187.05,28545.0,185.601,186.5579,185.5612,186.4383,28545.0
2024-11-19 12:00:00,187.14,187.41,186.99,187.09,44557.0,186.528,186.7971,186.3785,186.4781,44557.0
2024-11-19 12:30:00,187.15,187.5,186.66,186.98,25110.0,186.5379,186.8868,186.0496,186.3685,25110.0
2024-11-19 13:00:00,186.96,187.22,186.79,186.96,16866.0,186.3486,186.6077,186.1791,186.3486,16866.0
2024-11-19 13:30:00,187.06,187.71,186.95,187.63,19573.0,186.4482,187.0961,186.3386,187.0164,19573.0
2024-11-19 14:00:00,187.61,188.06,187.58,187.88,47002.0,186.9964,187.445,186.9665,187.2656,47002.0
2024-11-19 14:30:00,187.88,187.92,187.23,187.49,27441.0,187.2656,187.3054,186.6177,186.8768,27441.0
2024-11-19 15:00:00,187.49,187.56,186.84,186.99,76339.0,186.8768,186.9466,186.229,186.3785,76339.0
2024-11-19 15:30:00,187.03,187.66,187.01,187.5,183400.0,186.4183,187.0463,186.3984,186.8868,183400.0
2024-11-20 09:30:00,188.07,188.53,185.8,186.38,39371.0,187.4549,187.9134,185.1924,185.7705,39371.0
2024-11-20 10:00:00,186.39,186.68,186.06,186.33,46070.0,185.7804,186.0695,185.4515,185.7206,46070.0
2024-11-20 10:30:00,186.34,186.56,185.85,186.3,47495.0,185.7306,185.9499,185.2422,185.6907,47495.0
2024-11-20 11:00:00,186.34,186.34,185.49,185.56,18174.0,185.7306,185.7306,184.8834,184.9531,18174.0
2024-11-20 11:30:00,185.56,186.37,185.35,186.37,26614.0,184.9531,185.7605,184.7438,185.7605,26614.0
2024-11-20 12:00:00,186.39,186.42,185.9,186.09,20576.0,185.7804,185.8103,185.292,185.4814,20576.0
2024-11-20 12:30:00,186.06,186.38,186.05,186.12,17969.0,185.4515,185.7705,185.4415,185.5113,17969.0
2024-11-20 13:00:00,186.1,186.35,186.04,186.34,24323.0,185.4914,185.7406,185.4316,185.7306,24323.0
2024-11-20 13:30:00,186.34,186.34,185.64,185.95,38994.0,185.7306,185.7306,185.0329,185.3419,38994.0
2024-11-20 14:00:00,186.0,186.05,185.76,185.92,17707.0,185.3917,185.4415,185.1525,185.312,17707.0
2024-11-20 14:30:00,185.92,186.48,185.91,186.39,15961.0,185.312,185.8701,185.302,185.7804,15961.0
2024-11-20 15:00:00,186.38,186.43,186.17,186.26,22450.0,185.7705,185.8203,185.5612,185.6509,22450.0
2024-11-20 15:30:00,186.28,186.66,186.28,186.52,132854.0,185.6708,186.0496,185.6708,185.91,132854.0
2024-11-21 09:30:00,186.46,186.77,185.3,186.01,38368.0,185.8502,186.1592,184.694,185.4017,38368.0
2024-11-21 10:00:00,186.0,186.78,185.94,186.75,17399.0,185.3917,186.1692,185.3319,186.1393,17399.0
2024-11-21 10:30:00,186.72,187.37,186.7,187.24,14889.0,186.1094,186.7572,186.0894,186.6277,14889.0
2024-11-21 11:00:00,187.24,187.63,187.12,187.55,29470.0,186.6277,187.0164,186.508,186.9366,29470.0
2024-11-21 11:30:00,187.59,187.84,187.47,187.48,13970.0,186.9765,187.2257,186.8569,186.8669,13970.0
2024-11-21 12:00:00,187.5,187.8,187.36,187.77,20634.0,186.8868,187.1858,186.7473,187.1559,20634.0
2024-11-21 12:30:00,187.77,188.33,187.76,188.32,44718.0,187.1559,187.7141,187.146,187.7041,44718.0
2024-11-21 13:00:00,188.31,188.77,188.26,188.66,17116.0,187.6942,188.1527,187.6443,188.043,17116.0
2024-11-21 13:30:00,188.73,188.88,188.57,188.6,29564.0,188.1128,188.2623,187.9533,187.9832,29564.0
2024-11-21 14:00:00,188.64,189.3,188.6,189.3,18029.0,188.0231,188.6809,187.9832,188.6809,18029.0
2024-11-21 14:30:00,189.3,189.44,188.86,189.28,27257.0,188.6809,188.8205,188.2424,188.661,27257.0
2024-11-21 15:00:00,189.27,189.38,188.99,189.28,35620.0,188.651,188.7607,188.3719,188.661,35620.0
2024-11-21 15:30:00,189.26,189.48,188.85,189.02,150475.0,188.641,188.8603,188.2324,188.4018,150475.0
2024-11-22 09:30:00,190.0,190.69,189.68,190.6,30969.0,189.3786,190.0664,189.0597,189.9767,30969.0
2024-11-22 10:00:00,190.55,190.78,190.09,190.19,22654.0,189.9268,190.1561,189.4683,189.568,22654.0
2024-11-22 10:30:00,190.25,190.68,189.82,190.63,40065.0,189.6278,190.0564,189.1992,190.0066,40065.0
2024-11-22 11:00:00,190.71,190.75,190.18,190.33,12867.0,190.0863,190.1262,189.558,189.7075,12867.0
2024-11-22 11:30:00,190.37,190.54,190.14,190.34,9193.0,189.7474,189.9169,189.5182,189.7175,9193.0
2024-11-22 12:00:00,190.39,190.55,190.26,190.35,11016.0,189.7674,189.9268,189.6378,189.7275,11016.0
2024-11-22 12:30:00,190.27,190.28,189.88,189.93,7932.0,189.6477,189.6577,189.259,189.3089,7932.0
2024-11-22 13:00:00,189.95,190.21,189.83,189.93,10818.0,189.3288,189.5879,189.2092,189.3089,10818.0
2024-11-22 13:30:00,189.96,190.07,189.7,189.82,18790.0,189.3388,189.4484,189.0796,189.1992,18790.0
2024-11-22 14:00:00,189.8,189.97,189.75,189.78,15664.0,189.1793,189.3487,189.1294,189.1593,15664.0
2024-11-22 14:30:00,189.83,190.06,189.75,189.77,17851.0,189.2092,189.4384,189.1294,189.1494,17851.0
2024-11-22 15:00:00,189.73,189.93,189.55,189.87,19398.0,189.1095,189.3089,188.9301,189.2491,19398.0
2024-11-22 15:30:00,189.87,190.29,189.8,189.9,629123.0,189.2491,189.6677,189.1793,189.279,629123.0
2024-11-25 09:30:00,190.49,192.16,189.6,192.03,27832.0,189.867,191.5316,188.9799,191.402,27832.0
2024-11-25 10:00:00,192.07,192.12,191.61,192.04,20279.0,191.4419,191.4917,190.9834,191.412,20279.0
2024-11-25 10:30:00,192.03,192.2,191.84,192.11,33319.0,191.402,191.5714,191.2126,191.4817,33319.0
2024-11-25 11:00:00,192.06,192.07,191.67,191.7,19897.0,191.4319,191.4419,191.0432,191.0731,19897.0
2024-11-25 11:30:00,191.69,192.05,191.62,191.88,14230.0,191.0631,191.4219,190.9933,191.2525,14230.0
2024-11-25 12:00:00,191.92,192.2,191.91,192.01,11432.0,191.2923,191.5714,191.2824,191.3821,11432.0
2024-11-25 12:30:00,191.97,192.16,191.77,192.09,18538.0,191.3422,191.5316,191.1428,191.4618,18538.0
2024-11-25 13:00:00,192.08,192.87,192.08,192.73,17635.0,191.4518,192.2392,191.4518,192.0997,17635.0
2024-11-25 13:30:00,192.67,192.9,192.65,192.79,18297.0,192.0399,192.2691,192.02,192.1595,18297.0
2024-11-25 14:00:00,192.73,192.99,192.63,192.81,22337.0,192.0997,192.3589,192.0,192.1794,22337.0
2024-11-25 14:30:00,192.82,192.94,192.74,192.94,18843.0,192.1894,192.309,192.1097,192.309,18843.0
2024-11-25 15:00:00,192.95,193.01,192.51,192.75,32337.0,192.319,192.3788,191.8804,192.1196,32337.0
2024-11-25 15:30:00,192.75,193.06,192.65,192.85,186637.0,192.1196,192.4286,192.02,192.2193,186637.0
2024-11-26 09:30:00,192.2,193.93,191.53,193.88,29766.0,191.5714,193.2958,190.9036,193.2459,29766.0
2024-11-26 10:00:00,193.83,193.88,192.47,192.47,39308.0,193.1961,193.2459,191.8406,191.8406,39308.0
2024-11-26 10:30:00,192.37,193.51,192.37,193.51,53284.0,191.7409,192.8771,191.7409,192.8771,53284.0
2024-11-26 11:00:00,193.6,194.23,193.41,194.16,23231.0,192.9669,193.5948,192.7775,193.525,23231.0
2024-11-26 11:30:00,194.16,194.25,193.47,193.77,45073.0,193.525,193.6147,192.8373,193.1363,45073.0
2024-11-26 12:00:00,193.77,193.97,193.54,193.67,45678.0,193.1363,193.3356,192.9071,193.0366,45678.0
2024-11-26 12:30:00,193.7,193.79,192.8,192.94,79256.0,193.0665,193.1562,192.1695,192.309,79256.0
2024-11-26 13:00:00,192.93,193.27,192.93,193.16,22925.0,192.299,192.6379,192.299,192.5283,22925.0
2024-11-26 13:30:00,193.14,193.19,192.68,192.71,38900.0,192.5084,192.5582,192.0499,192.0798,38900.0
2024-11-26 14:00:00,192.75,193.08,192.75,192.86,22982.0,192.1196,192.4486,192.1196,192.2293,22982.0
2024-11-26 14:30:00,192.84,193.27,192.64,193.23,17166.0,192.2093,192.6379,192.01,192.5981,17166.0
2024-11-26 15:00:00,193.23,193.46,192.98,193.31,22610.0,192.5981,192.8273,192.3489,192.6778,22610.0
2024-11-26 15:30:00,193.31,193.72,193.22,193.3,86041.0,192.6778,193.0865,192.5881,192.6678,86041.0
2024-11-27 09:30:00,193.48,194.18,193.04,194.04,32550.0,192.8472,193.545,192.4087,193.4054,32550.0
2024-11-27 10:00:00,194.12,194.16,193.54,193.64,17820.0,193.4852,193.525,192.9071,193.0067,17820.0
2024-11-27 10:30:00,193.67,193.85,193.5,193.61,11856.0,193.0366,193.216,192.8672,192.9768,11856.0
2024-11-27 11:00:00,193.53,194.2,193.52,194.09,24266.0,192.8971,193.5649,192.8871,193.4553,24266.0
2024-11-27 11:30:00,194.15,194.38,193.91,194.33,19228.0,193.5151,193.7443,193.2758,193.6945,19228.0
2024-11-27 12:00:00,194.28,194.47,194.18,194.35,8317.0,193.6446,193.834,193.545,193.7144,8317.0
2024-11-27 12:30:00,194.23,194.82,194.22,194.78,18685.0,193.5948,194.1829,193.5848,194.143,18685.0
2024-11-27 13:00:00,194.76,194.83,194.51,194.51,11334.0,194.1231,194.1928,193.8739,193.8739,11334.0
2024-11-27 13:30:00,194.47,194.49,194.35,194.44,9308.0,193.834,193.8539,193.7144,193.8041,9308.0
2024-11-27 14:00:00,194.41,194.44,193.96,194.1,12382.0,193.7742,193.8041,193.3257,193.4652,12382.0
2024-11-27 14:30:00,194.07,194.21,194.01,194.13,9290.0,193.4353,193.5749,193.3755,193.4951,9290.0
2024-11-27 15:00:00,194.01,194.02,193.34,193.38,18002.0,193.3755,193.3855,192.7077,192.7476,18002.0
2024-11-27 15:30:00,193.4,193.47,193.02,193.15,88831.0,192.7675,192.8373,192.3888,192.5183,88831.0
2024-11-29 09:30:00,192.62,193.5,192.21,193.08,60002.0,191.9901,192.8672,191.5814,192.4486,60002.0
2024-11-29 10:00:00,193.16,193.35,192.64,193.07,36560.0,192.5283,192.7177,192.01,192.4386,36560.0
2024-11-29 10:30:00,193.09,193.14,192.31,192.31,20999.0,192.4585,192.5084,191.6811,191.6811,20999.0
2024-11-29 11:00:00,192.32,192.78,192.29,192.75,37458.0,191.691,192.1495,191.6611,192.1196,37458.0
2024-11-29 11:30:00,192.75,192.87,192.58,192.71,26655.0,192.1196,192.2392,191.9502,192.0798,26655.0
2024-11-29 12:00:00,192.71,193.04,192.57,192.57,24734.0,192.0798,192.4087,191.9402,191.9402,24734.0
2024-11-29 12:30:00,192.58,193.2,192.57,192.72,90782.0,191.9502,192.5682,191.9402,192.0897,90782.0
2024-12-02 09:30:00,192.49,193.02,191.08,191.2,42854.0,191.8605,192.3888,190.4551,190.5747,42854.0
2024-12-02 10:00:00,191.19,191.39,190.7,191.14,29315.0,190.5647,190.7641,190.0763,190.5149,29315.0
2024-12-02 10:30:00,191.08,191.2,190.56,190.65,15058.0,190.4551,190.5747,189.9368,190.0265,15058.0
2024-12-02 11:00:00,190.64,191.65,190.64,191.55,24762.0,190.0165,191.0232,190.0165,190.9236,24762.0
2024-12-02 11:30:00,191.46,191.61,190.95,190.99,22305.0,190.8339,190.9834,190.3255,190.3654,22305.0
2024-12-02 12:00:00,190.99,191.08,190.68,190.81,8961.0,190.3654,190.4551,190.0564,190.186,8961.0
2024-12-02 12:30:00,190.83,190.9,190.69,190.74,10212.0,190.2059,190.2757,190.0664,190.1162,10212.0
2024-12-02 13:00:00,190.68,190.77,190.5,190.72,69538.0,190.0564,190.1461,189.877,190.0963,69538.0
2024-12-02 13:30:00,190.68,190.69,190.39,190.5,18540.0,190.0564,190.0664,189.7674,189.877,18540.0
2024-12-02 14:00:00,190.49,190.51,190.13,190.25,14115.0,189.867,189.887,189.5082,189.6278,14115.0
2024-12-02 14:30:00,190.29,190.62,190.28,190.48,16908.0,189.6677,189.9966,189.6577,189.8571,16908.0
2024-12-02 15:00:00,190.45,190.58,190.24,190.48,49587.0,189.8272,189.9567,189.6178,189.8571,49587.0
2024-12-02 15:30:00,190.48,190.95,190.46,190.81,125916.0,189.8571,190.3255,189.8371,190.186,125916.0
2024-12-03 09:30:00,191.11,191.44,190.24,190.72,66636.0,190.485,190.8139,189.6178,190.0963,66636.0
2024-12-03 10:00:00,190.69,191.21,190.41,190.7,47172.0,190.0664,190.5847,189.7873,190.0763,47172.0
2024-12-03 10:30:00,190.7,191.73,190.55,191.57,60458.0,190.0763,191.103,189.9268,190.9435,60458.0
2024-12-03 11:00:00,191.6,191.87,191.39,191.86,64755.0,190.9734,191.2425,190.7641,191.2325,64755.0
2024-12-03 11:30:00,191.84,191.89,191.14,191.23,38388.0,191.2126,191.2624,190.5149,190.6046,38388.0
2024-12-03 12:00:00,191.25,191.59,191.02,191.59,12574.0,190.6245,190.9634,190.3953,190.9634,12574.0
2024-12-03 12:30:00,191.59,191.73,191.47,191.47,35432.0,190.9634,191.103,190.8438,190.8438,35432.0
2024-12-03 13:00:00,191.5,191.69,191.43,191.53,54426.0,190.8737,191.0631,190.804,190.9036,54426.0
2024-12-03 13:30:00,191.55,191.69,191.25,191.3,48319.0,190.9236,191.0631,190.6245,190.6744,48319.0
2024-12-03 14:00:00,191.19,191.29,190.96,191.15,8627.0,190.5647,190.6644,190.3355,190.5249,8627.0
2024-12-03 14:30:00,191.16,191.34,191.02,191.17,7280.0,190.5348,190.7142,190.3953,190.5448,7280.0
2024-12-03 15:00:00,191.15,191.37,191.11,191.33,88214.0,190.5249,190.7441,190.485,190.7043,88214.0
2024-12-03 15:30:00,191.3,191.61,191.21,191.49,87370.0,190.6744,190.9834,190.5847,190.8638,87370.0
2024-12-04 09:30:00,191.28,191.67,190.9,191.39,22990.0,190.6544,191.0432,190.2757,190.7641,22990.0
2024-12-04 10:00:00,191.41,191.58,191.01,191.31,23950.0,190.784,190.9535,190.3853,190.6843,23950.0
2024-12-04 10:30:00,191.31,191.4,190.86,191.11,117075.0,190.6843,190.7741,190.2358,190.485,117075.0
2024-12-04 11:00:00,191.11,191.45,190.94,191.11,80889.0,190.485,190.8239,190.3156,190.485,80889.0
2024-12-04 11:30:00,191.12,191.18,190.94,191.15,9091.0,190.495,190.5548,190.3156,190.5249,9091.0
2024-12-04 12:00:00,191.2,191.41,190.99,191.0,49542.0,190.5747,190.784,190.3654,190.3754,49542.0
2024-12-04 12:30:00,191.03,191.27,190.73,191.26,36111.0,190.4053,190.6445,190.1062,190.6345,36111.0
2024-12-04 13:00:00,191.27,191.36,191.19,191.26,11065.0,190.6445,190.7342,190.5647,190.6345,11065.0
2024-12-04 13:30:00,191.25,191.25,191.0,191.17,22101.0,190.6245,190.6245,190.3754,190.5448,22101.0
2024-12-04 14:00:00,191.13,191.43,190.96,191.02,27961.0,190.5049,190.804,190.3355,190.3953,27961.0
2024-12-04 14:30:00,190.99,191.05,190.72,190.76,5119.0,190.3654,190.4252,190.0963,190.1361,5119.0
2024-12-04 15:00:00,190.83,191.19,190.68,191.17,11938.0,190.2059,190.5647,190.0564,190.5448,11938.0
2024-12-04 15:30:00,191.17,191.63,190.95,191.1,88795.0,190.5448,191.0033,190.3255,190.475,88795.0
2024-12-05 09:30:00,190.53,191.22,189.69,190.22,14300.0,189.9069,190.5946,189.0696,189.5979,14300.0
2024-12-05 10:00:00,190.34,190.56,190.18,190.18,13958.0,189.7175,189.9368,189.558,189.558,13958.0
2024-12-05 10:30:00,190.26,191.0,190.15,190.53,16005.0,189.6378,190.3754,189.5281,189.9069,16005.0
2024-12-05 11:00:00,190.52,190.56,190.02,190.46,36941.0,189.8969,189.9368,189.3986,189.8371,36941.0
2024-12-05 11:30:00,190.48,190.48,190.12,190.4,10791.0,189.8571,189.8571,189.4982,189.7773,10791.0
2024-12-05 12:00:00,190.44,190.6,190.33,190.34,26279.0,189.8172,189.9767,189.7075,189.7175,26279.0
2024-12-05 12:30:00,190.31,190.63,190.14,190.6,38750.0,189.6876,190.0066,189.5182,189.9767,38750.0
2024-12-05 13:00:00,190.66,190.71,190.35,190.49,52040.0,190.0365,190.0863,189.7275,189.867,52040.0
2024-12-05 13:30:00,190.46,190.78,190.43,190.59,48490.0,189.8371,190.1561,189.8072,189.9667,48490.0
2024-12-05 14:00:00,190.64,190.77,190.38,190.45,20626.0,190.0165,190.1461,189.7574,189.8272,20626.0
2024-12-05 14:30:00,190.46,190.61,190.37,190.46,4032.0,189.8371,189.9866,189.7474,189.8371,4032.0
2024-12-05 15:00:00,190.44,190.64,190.37,190.46,41910.0,189.8172,190.0165,189.7474,189.8371,41910.0
2024-12-05 15:30:00,190.44,190.69,190.29,190.34,124753.0,189.8172,190.0664,189.6677,189.7175,124753.0
2024-12-06 09:30:00,190.31,191.52,190.12,191.32,20504.0,189.6876,190.8937,189.4982,190.6943,20504.0
2024-12-06 10:00:00,191.55,191.55,190.87,190.97,51099.0,190.9236,190.9236,190.2458,190.3455,51099.0
2024-12-06 10:30:00,191.0,191.1,190.71,191.08,10850.0,190.3754,190.475,190.0863,190.4551,10850.0
2024-12-06 11:00:00,191.05,191.09,190.64,190.69,11160.0,190.4252,190.4651,190.0165,190.0664,11160.0
2024-12-06 11:30:00,190.78,191.34,190.54,191.22,19768.0,190.1561,190.7142,189.9169,190.5946,19768.0
2024-12-06 12:00:00,191.25,191.25,190.62,190.86,33958.0,190.6245,190.6245,189.9966,190.2358,33958.0
2024-12-06 12:30:00,190.91,190.95,190.69,190.83,39853.0,190.2857,190.3255,190.0664,190.2059,39853.0
2024-12-06 13:00:00,190.78,191.03,190.58,190.65,90007.0,190.1561,190.4053,189.9567,190.0265,90007.0
2024-12-06 13:30:00,190.7,191.09,190.51,190.99,9677.0,190.0763,190.4651,189.887,190.3654,9677.0
2024-12-06 14:00:00,190.99,190.99,190.38,190.41,64654.0,190.3654,190.3654,189.7574,189.7873,64654.0
2024-12-06 14:30:00,190.44,190.6,190.18,190.52,10010.0,189.8172,189.9767,189.558,189.8969,10010.0
2024-12-06 15:00:00,190.52,190.66,190.47,190.48,8645.0,189.8969,190.0365,189.8471,189.8571,8645.0
2024-12-06 15:30:00,190.5,190.51,189.98,190.38,56324.0,189.877,189.887,189.3587,189.7574,56324.0
2024-12-09 09:30:00,190.71,191.19,189.36,189.69,57799.0,190.0863,190.5647,188.7407,189.0696,57799.0
2024-12-09 10:00:00,189.65,189.66,188.31,188.65,72620.0,189.0298,189.0397,187.6942,188.033,72620.0
2024-12-09 10:30:00,188.65,188.65,187.47,187.63,57633.0,188.033,188.033,186.8569,187.0164,57633.0
2024-12-09 11:00:00,187.56,188.02,187.56,187.87,35150.0,186.9466,187.4051,186.9466,187.2556,35150.0
2024-12-09 11:30:00,187.92,187.92,187.47,187.8,17630.0,187.3054,187.3054,186.8569,187.1858,17630.0
2024-12-09 12:00:00,187.75,187.89,186.87,186.87,39509.0,187.136,187.2755,186.2589,186.2589,39509.0
2024-12-09 12:30:00,186.79,186.89,186.24,186.38,21002.0,186.1791,186.2788,185.6309,185.7705,21002.0
2024-12-09 13:00:00,186.39,186.75,186.39,186.73,13148.0,185.7804,186.1393,185.7804,186.1193,13148.0
2024-12-09 13:30:00,186.79,187.11,186.5,186.87,19104.0,186.1791,186.4981,185.8901,186.2589,19104.0
2024-12-09 14:00:00,186.83,186.83,186.45,186.66,60861.0,186.219,186.219,185.8402,186.0496,60861.0
2024-12-09 14:30:00,186.65,186.65,186.13,186.13,26238.0,186.0396,186.0396,185.5213,185.5213,26238.0
2024-12-09 15:00:00,186.22,186.47,186.11,186.27,21840.0,185.611,185.8602,185.5014,185.6608,21840.0
2024-12-09 15:30:00,186.22,186.67,185.9,186.3,154426.0,185.611,186.0595,185.292,185.6907,154426.0
2024-12-10 09:30:00,186.73,187.0,186.0,186.78,60590.0,186.1193,186.3884,185.3917,186.1692,60590.0
2024-12-10 10:00:00,186.78,186.78,185.54,185.54,29056.0,186.1692,186.1692,184.9332,184.9332,29056.0
2024-12-10 10:30:00,185.54,185.85,185.14,185.74,29165.0,184.9332,185.2422,184.5345,185.1326,29165.0
2024-12-10 11:00:00,185.78,186.01,185.38,185.38,23982.0,185.1724,185.4017,184.7737,184.7737,23982.0
2024-12-10 11:30:00,185.36,185.62,185.17,185.43,14663.0,184.7538,185.013,184.5644,184.8236,14663.0
2024-12-10 12:00:00,185.36,185.61,185.21,185.34,14301.0,184.7538,185.003,184.6043,184.7339,14301.0
2024-12-10 12:30:00,185.37,185.73,185.33,185.42,17656.0,184.7638,185.1226,184.7239,184.8136,17656.0
2024-12-10 13:00:00,185.43,185.43,185.11,185.12,10030.0,184.8236,184.8236,184.5046,184.5146,10030.0
2024-12-10 13:30:00,185.16,185.67,185.16,185.66,12842.0,184.5545,185.0628,184.5545,185.0528,12842.0
2024-12-10 14:00:00,185.6,185.6,185.32,185.55,14384.0,184.993,184.993,184.7139,184.9432,14384.0
2024-12-10 14:30:00,185.59,186.05,185.52,185.99,15527.0,184.9831,185.4415,184.9133,185.3817,15527.0
2024-12-10 15:00:00,185.99,185.99,185.26,185.38,30362.0,185.3817,185.3817,184.6541,184.7737,30362.0
2024-12-10 15:30:00,185.38,185.79,185.09,185.79,114893.0,184.7737,185.1824,184.4847,185.1824,114893.0
2024-12-11 09:30:00,186.45,187.2,186.04,186.4,37295.0,185.8402,186.5878,185.4316,185.7904,37295.0
2024-12-11 10:00:00,186.4,186.41,185.87,186.14,35632.0,185.7904,185.8004,185.2621,185.5313,35632.0
2024-12-11 10:30:00,186.0,186.9,185.98,186.41,29581.0,185.3917,186.2888,185.3718,185.8004,29581.0
2024-12-11 11:00:00,186.41,186.41,185.29,185.29,72535.0,185.8004,185.8004,184.684,184.684,72535.0
2024-12-11 11:30:00,185.35,186.17,185.27,185.73,51453.0,184.7438,185.5612,184.6641,185.1226,51453.0
2024-12-11 12:00:00,185.77,185.96,185.35,185.54,18654.0,185.1625,185.3518,184.7438,184.9332,18654.0
2024-12-11 12:30:00,185.56,185.63,185.14,185.17,30838.0,184.9531,185.0229,184.5345,184.5644,30838.0
2024-12-11 13:00:00,185.16,185.31,184.75,184.78,30355.0,184.5545,184.704,184.1458,184.1757,30355.0
2024-12-11 13:30:00,184.86,185.21,184.81,184.95,23104.0,184.2554,184.6043,184.2056,184.3451,23104.0
2024-12-11 14:00:00,184.94,185.27,184.87,184.9,16896.0,184.3352,184.6641,184.2654,184.2953,16896.0
2024-12-11 14:30:00,184.91,185.29,184.9,185.22,19219.0,184.3053,184.684,184.2953,184.6143,19219.0
2024-12-11 15:00:00,185.22,185.29,184.8,185.05,30757.0,184.6143,184.684,184.1956,184.4448,30757.0
2024-12-11 15:30:00,185.01,185.25,184.75,184.92,159922.0,184.4049,184.6442,184.1458,184.3152,159922.0
2024-12-12 09:30:00,185.25,185.56,184.72,185.56,17793.0,184.6442,184.9531,184.1159,184.9531,17793.0
2024-12-12 10:00:00,185.62,185.66,184.55,184.66,18701.0,185.013,185.0528,183.9465,184.0561,18701.0
2024-12-12 10:30:00,184.62,184.88,184.2,184.72,15867.0,184.0162,184.2754,183.5976,184.1159,15867.0
2024-12-12 11:00:00,184.71,185.31,184.6,185.08,34583.0,184.1059,184.704,183.9963,184.4747,34583.0
2024-12-12 11:30:00,185.03,185.11,184.55,184.55,14447.0,184.4249,184.5046,183.9465,183.9465,14447.0
2024-12-12 12:00:00,184.55,184.71,184.31,184.31,16193.0,183.9465,184.1059,183.7072,183.7072,16193.0
2024-12-12 12:30:00,184.35,184.55,184.11,184.23,18873.0,183.7471,183.9465,183.5079,183.6275,18873.0
2024-12-12 13:00:00,184.27,184.56,184.18,184.34,23367.0,183.6674,183.9564,183.5777,183.7371,23367.0
2024-12-12 13:30:00,184.34,184.74,184.34,184.56,16166.0,183.7371,184.1358,183.7371,183.9564,16166.0
2024-12-12 14:00:00,184.58,184.63,184.2,184.22,11713.0,183.9764,184.0262,183.5976,183.6175,11713.0
2024-12-12 14:30:00,184.24,184.34,183.89,183.94,17543.0,183.6375,183.7371,183.2886,183.3384,17543.0
2024-12-12 15:00:00,183.98,184.26,183.9,184.16,26328.0,183.3783,183.6574,183.2986,183.5577,26328.0
2024-12-12 15:30:00,184.13,184.37,183.91,184.17,108689.0,183.5278,183.767,183.3085,183.5677,108689.0
2024-12-13 09:30:00,183.61,184.25,182.21,182.62,46195.0,183.0095,183.6474,181.6141,182.0228,46195.0
2024-12-13 10:00:00,182.47,182.53,181.75,182.05,132871.0,181.8733,181.9331,181.1556,181.4546,132871.0
2024-12-13 10:30:00,182.04,182.04,181.23,181.72,42722.0,181.4447,181.4447,180.6373,181.1257,42722.0
2024-12-13 11:00:00,181.77,181.9,181.38,181.48,58428.0,181.1755,181.3051,180.7868,180.8865,58428.0
2024-12-13 11:30:00,181.43,181.56,180.66,181.07,149909.0,180.8367,180.9662,180.0692,180.4778,149909.0
2024-12-13 12:00:00,181.09,181.13,180.69,180.7,38815.0,180.4978,180.5376,180.0991,180.109,38815.0
2024-12-13 12:30:00,180.69,180.74,180.35,180.38,26207.0,180.0991,180.1489,179.7602,179.7901,26207.0
2024-12-13 13:00:00,180.39,180.79,180.31,180.55,60669.0,179.8001,180.1987,179.7203,179.9595,60669.0
2024-12-13 13:30:00,180.55,180.82,180.33,180.34,90005.0,179.9595,180.2287,179.7403,179.7502,90005.0
2024-12-13 14:00:00,180.25,180.63,180.06,180.06,49900.0,179.6605,180.0393,179.4711,179.4711,49900.0
2024-12-13 14:30:00,180.09,180.34,180.02,180.15,105396.0,179.501,179.7502,179.4313,179.5608,105396.0
2024-12-13 15:00:00,180.19,180.38,179.86,180.08,201285.0,179.6007,179.7901,179.2718,179.4911,201285.0
2024-12-13 15:30:00,180.08,180.53,179.51,179.94,360216.0,179.4911,179.9396,178.9229,179.3515,360216.0
2024-12-16 09:30:00,180.1,181.15,179.66,180.74,52451.0,179.511,180.5576,179.0724,180.1489,52451.0
2024-12-16 10:00:00,180.8,180.87,180.14,180.45,37844.0,180.2087,180.2785,179.5509,179.8599,37844.0
2024-12-16 10:30:00,180.4,180.4,179.94,180.38,13114.0,179.81,179.81,179.3515,179.7901,13114.0
2024-12-16 11:00:00,180.46,180.78,180.2,180.4,24413.0,179.8698,180.1888,179.6107,179.81,24413.0
2024-12-16 11:30:00,180.45,180.75,179.93,180.15,66856.0,179.8599,180.1589,179.3416,179.5608,66856.0
2024-12-16 12:00:00,180.09,180.11,179.69,179.81,29532.0,179.501,179.521,179.1023,179.222,29532.0
2024-12-16 12:30:00,179.73,179.73,179.12,179.23,65295.0,179.1422,179.1422,178.5342,178.6439,65295.0
2024-12-16 13:00:00,179.22,179.75,179.22,179.42,63759.0,178.6339,179.1622,178.6339,178.8332,63759.0
2024-12-16 13:30:00,179.44,179.51,179.25,179.27,40749.0,178.8532,178.9229,178.6638,178.6837,40749.0
2024-12-16 14:00:00,179.28,179.31,178.73,178.75,41593.0,178.6937,178.7236,178.1455,178.1654,41593.0
2024-12-16 14:30:00,178.84,179.09,178.5,178.52,52852.0,178.2551,178.5043,177.9162,177.9362,52852.0
2024-12-16 15:00:00,178.5,178.67,178.26,178.4,82143.0,177.9162,178.0857,177.677,177.8166,82143.0
2024-12-16 15:30:00,178.41,178.43,177.94,178.07,250911.0,177.8265,177.8465,177.3581,177.4876,250911.0
2024-12-17 09:30:00,177.93,178.49,176.93,178.08,74035.0,177.3481,177.9063,176.3514,177.4976,74035.0
2024-12-17 10:00:00,178.01,178.67,177.97,178.11,52925.0,177.4278,178.0857,177.388,177.5275,52925.0
2024-12-17 10:30:00,178.12,178.35,178.02,178.2,57330.0,177.5375,177.7667,177.4378,177.6172,57330.0
2024-12-17 11:00:00,178.24,178.29,177.53,177.53,83939.0,177.6571,177.7069,176.9494,176.9494,83939.0
2024-12-17 11:30:00,177.51,177.51,176.92,177.27,38510.0,176.9295,176.9295,176.3414,176.6903,38510.0
2024-12-17 12:00:00,177.31,177.54,177.04,177.05,16241.0,176.7301,176.9594,176.461,176.471,16241.0
2024-12-17 12:30:00,177.1,177.37,176.95,176.95,21579.0,176.5208,176.7899,176.3713,176.3713,21579.0
2024-12-17 13:00:00,176.89,176.9,176.48,176.72,37202.0,176.3115,176.3215,175.9028,176.1421,37202.0
2024-12-17 13:30:00,176.73,177.25,176.7,176.97,43957.0,176.152,176.6703,176.1221,176.3912,43957.0
2024-12-17 14:00:00,176.98,177.06,176.78,176.88,43790.0,176.4012,176.4809,176.2019,176.3015,43790.0
2024-12-17 14:30:00,176.82,176.9,176.37,176.53,35417.0,176.2417,176.3215,175.7932,175.9527,35417.0
2024-12-17 15:00:00,176.5,176.55,175.92,176.04,51462.0,175.9228,175.9726,175.3447,175.4643,51462.0
2024-12-17 15:30:00,175.98,176.56,175.88,176.26,205752.0,175.4045,175.9826,175.3048,175.6836,205752.0
2024-12-18 09:30:00,176.63,176.88,175.4,176.3,136013.0,176.0524,176.3015,174.8264,175.7234,136013.0
2024-12-18 10:00:00,176.27,177.12,176.21,177.03,33819.0,175.6935,176.5408,175.6337,176.451,33819.0
2024-12-18 10:30:00,176.95,178.07,176.93,177.94,57750.0,176.3713,177.4876,176.3514,177.3581,57750.0
2024-12-18 11:00:00,177.94,177.94,176.95,177.38,37385.0,177.3581,177.3581,176.3713,176.7999,37385.0
2024-12-18 11:30:00,177.38,177.46,177.01,177.19,26914.0,176.7999,176.8796,176.4311,176.6105,26914.0
2024-12-18 12:00:00,177.09,177.92,176.99,177.72,99601.0,176.5108,177.3381,176.4112,177.1388,99601.0
2024-12-18 12:30:00,177.67,177.69,177.29,177.32,29015.0,177.089,177.1089,176.7102,176.7401,29015.0
2024-12-18 13:00:00,177.31,177.35,177.09,177.22,17039.0,176.7301,176.77,176.5108,176.6404,17039.0
2024-12-18 13:30:00,177.2,177.54,177.2,177.51,19399.0,176.6205,176.9594,176.6205,176.9295,19399.0
2024-12-18 14:00:00,177.44,177.48,175.86,175.9,51669.0,176.8597,176.8996,175.2849,175.3247,51669.0
2024-12-18 14:30:00,175.98,176.19,175.76,175.91,32217.0,175.4045,175.6138,175.1852,175.3347,32217.0
2024-12-18 15:00:00,175.97,176.5,175.84,175.93,57310.0,175.3945,175.9228,175.2649,175.3546,57310.0
2024-12-18 15:30:00,175.96,176.14,174.63,174.65,178392.0,175.3845,175.564,174.0589,174.0788,178392.0
2024-12-19 09:30:00,174.39,176.29,174.12,174.74,43398.0,173.8197,175.7135,173.5506,174.1685,43398.0
2024-12-19 10:00:00,174.73,175.35,174.47,175.13,29772.0,174.1586,174.7765,173.8994,174.5573,29772.0
2024-12-19 10:30:00,175.25,175.25,174.52,174.75,26482.0,174.6769,174.6769,173.9493,174.1785,26482.0
2024-12-19 11:00:00,174.71,175.05,174.35,175.02,21855.0,174.1386,174.4775,173.7798,174.4476,21855.0
2024-12-19 11:30:00,174.97,175.57,174.71,174.71,20076.0,174.3978,174.9958,174.1386,174.1386,20076.0
2024-12-19 12:00:00,174.78,175.35,174.78,175.26,8940.0,174.2084,174.7765,174.2084,174.6868,8940.0
2024-12-19 12:30:00,175.26,175.29,174.82,175.11,16717.0,174.6868,174.7167,174.2483,174.5373,16717.0
2024-12-19 13:00:00,175.11,175.39,174.89,175.37,14732.0,174.5373,174.8164,174.318,174.7965,14732.0
2024-12-19 13:30:00,175.34,175.36,174.82,175.35,27056.0,174.7666,174.7865,174.2483,174.7765,27056.0
2024-12-19 14:00:00,175.35,175.35,174.23,174.24,68503.0,174.7765,174.7765,173.6602,173.6702,68503.0
2024-12-19 14:30:00,174.29,174.32,173.81,173.92,91192.0,173.72,173.7499,173.2416,173.3512,91192.0
2024-12-19 15:00:00,173.98,174.4,173.95,174.4,35571.0,173.411,173.8296,173.3811,173.8296,35571.0
2024-12-19 15:30:00,174.4,174.47,173.81,174.09,247306.0,173.8296,173.8994,173.2416,173.5207,247306.0
2024-12-20 09:30:00,174.13,174.82,173.22,173.4,48017.0,173.5605,174.2483,172.6535,172.8329,48017.0
2024-12-20 10:00:00,173.55,174.29,173.42,174.29,34582.0,172.9824,173.72,172.8529,173.72,34582.0
2024-12-20 10:30:00,174.35,175.02,174.33,174.77,27538.0,173.7798,174.4476,173.7599,174.1984,27538.0
2024-12-20 11:00:00,174.77,174.82,174.54,174.67,121722.0,174.1984,174.2483,173.9692,174.0988,121722.0
2024-12-20 11:30:00,174.67,174.77,174.36,174.73,45083.0,174.0988,174.1984,173.7898,174.1586,45083.0
2024-12-20 12:00:00,174.72,175.14,174.69,174.99,31243.0,174.1486,174.5672,174.1187,174.4177,31243.0
2024-12-20 12:30:00,174.93,175.18,174.74,174.97,25807.0,174.3579,174.6071,174.1685,174.3978,25807.0
2024-12-20 13:00:00,174.95,174.95,174.41,174.48,26436.0,174.3778,174.3778,173.8396,173.9094,26436.0
2024-12-20 13:30:00,174.45,174.83,174.36,174.63,29833.0,173.8795,174.2582,173.7898,174.0589,29833.0
2024-12-20 14:00:00,174.6,174.99,174.55,174.99,35192.0,174.029,174.4177,173.9792,174.4177,35192.0
2024-12-20 14:30:00,174.99,175.05,174.49,174.65,37278.0,174.4177,174.4775,173.9194,174.0788,37278.0
2024-12-20 15:00:00,174.65,174.65,174.36,174.45,53346.0,174.0788,174.0788,173.7898,173.8795,53346.0
2024-12-20 15:30:00,174.45,174.75,173.95,174.23,355034.0,173.8795,174.1785,173.3811,173.6602,355034.0
2024-12-23 09:30:00,173.88,173.94,171.72,171.79,109874.0,173.3113,173.3712,171.1584,171.2282,109874.0
2024-12-23 10:00:00,171.83,172.04,171.08,171.31,66959.0,171.2681,171.4774,170.5205,170.7498,66959.0
2024-12-23 10:30:00,171.34,171.46,170.44,170.89,195409.0,170.7797,170.8993,169.8826,170.3311,195409.0
2024-12-23 11:00:00,170.88,170.91,170.25,170.28,183612.0,170.3212,170.3511,169.6932,169.7231,183612.0
2024-12-23 11:30:00,170.25,170.58,170.0,170.27,329854.0,169.6932,170.0221,169.444,169.7132,329854.0
2024-12-23 12:00:00,170.29,171.09,170.0,170.94,286510.0,169.7331,170.5305,169.444,170.381,286510.0
2024-12-23 12:30:00,170.94,171.12,170.72,170.73,62773.0,170.381,170.5604,170.1617,170.1716,62773.0
2024-12-23 13:00:00,170.81,171.75,170.73,171.55,84338.0,170.2514,171.1883,170.1716,170.989,84338.0
2024-12-23 13:30:00,171.54,171.54,170.97,170.98,96521.0,170.979,170.979,170.4109,170.4208,96521.0
2024-12-23 14:00:00,171.03,171.2,170.45,170.49,63358.0,170.4707,170.6401,169.8926,169.9324,63358.0
2024-12-23 14:30:00,170.5,170.72,170.09,170.19,103878.0,169.9424,170.1617,169.5337,169.6334,103878.0
2024-12-23 15:00:00,170.2,170.96,170.1,170.81,110863.0,169.6434,170.4009,169.5437,170.2514,110863.0
2024-12-23 15:30:00,170.83,171.28,170.68,171.02,336898.0,170.2713,170.7199,170.1218,170.4607,336898.0
2024-12-24 09:30:00,171.21,171.87,170.28,171.1,46767.0,170.6501,171.3079,169.7231,170.5404,46767.0
2024-12-24 10:00:00,171.25,172.06,171.18,171.65,60614.0,170.6899,171.4973,170.6202,171.0886,60614.0
2024-12-24 10:30:00,171.67,172.07,171.6,171.87,48479.0,171.1086,171.5073,171.0388,171.3079,48479.0
2024-12-24 11:00:00,171.86,171.94,171.63,171.81,30178.0,171.298,171.3777,171.0687,171.2481,30178.0
2024-12-24 11:30:00,171.83,172.18,171.79,172.0,43677.0,171.2681,171.6169,171.2282,171.4375,43677.0
2024-12-24 12:00:00,172.01,172.29,171.98,172.22,21949.0,171.4475,171.7265,171.4176,171.6568,21949.0
2024-12-24 12:30:00,172.2,172.92,171.94,172.7,64896.0,171.6368,172.3545,171.3777,172.1352,64896.0
2024-12-26 09:30:00,171.99,172.33,171.76,172.0,11987.0,171.4275,171.7664,171.1983,171.4375,11987.0
2024-12-26 10:00:00,172.09,172.44,171.82,172.0,17225.0,171.5272,171.8761,171.2581,171.4375,17225.0
2024-12-26 10:30:00,172.0,172.16,171.74,171.91,6854.0,171.4375,171.597,171.1783,171.3478,6854.0
2024-12-26 11:00:00,171.96,172.59,171.96,172.56,13046.0,171.3976,172.0256,171.3976,171.9957,13046.0
2024-12-26 11:30:00,172.63,172.64,172.29,172.53,9183.0,172.0654,172.0754,171.7265,171.9658,9183.0
2024-12-26 12:00:00,172.48,172.54,172.25,172.29,5796.0,171.9159,171.9757,171.6867,171.7265,5796.0
2024-12-26 12:30:00,172.19,172.4,172.18,172.28,7176.0,171.6269,171.8362,171.6169,171.7166,7176.0
2024-12-26 13:00:00,172.28,172.46,172.28,172.35,6710.0,171.7166,171.896,171.7166,171.7864,6710.0
2024-12-26 13:30:00,172.33,172.43,172.14,172.39,6420.0,171.7664,171.8661,171.577,171.8262,6420.0
2024-12-26 14:00:00,172.31,172.39,172.11,172.31,7094.0,171.7465,171.8262,171.5471,171.7465,7094.0
2024-12-26 14:30:00,172.31,172.46,172.19,172.2,15462.0,171.7465,171.896,171.6269,171.6368,15462.0
2024-12-26 15:00:00,172.22,172.22,172.03,172.17,19061.0,171.6568,171.6568,171.4674,171.6069,19061.0
2024-12-26 15:30:00,172.17,172.49,171.82,171.82,122319.0,171.6069,171.9259,171.2581,171.2581,122319.0
2024-12-27 09:30:00,171.63,172.73,171.54,172.56,17266.0,171.0687,172.1651,170.979,171.9957,17266.0
2024-12-27 10:00:00,172.65,172.77,172.09,172.09,23950.0,172.0854,172.205,171.5272,171.5272,23950.0
2024-12-27 10:30:00,172.0,172.24,171.91,171.92,13626.0,171.4375,171.6767,171.3478,171.3578,13626.0
2024-12-27 11:00:00,171.92,172.01,171.29,171.53,11600.0,171.3578,171.4475,170.7298,170.969,11600.0
2024-12-27 11:30:00,171.57,171.9,171.15,171.24,14309.0,171.0089,171.3378,170.5903,170.68,14309.0
2024-12-27 12:00:00,171.21,171.29,170.8,171.17,8284.0,170.6501,170.7298,170.2414,170.6102,8284.0
2024-12-27 12:30:00,171.14,171.18,170.7,170.99,7182.0,170.5803,170.6202,170.1417,170.4308,7182.0
2024-12-27 13:00:00,170.95,171.23,170.94,171.2,14430.0,170.3909,170.67,170.381,170.6401,14430.0
2024-12-27 13:30:00,171.19,171.43,171.13,171.43,46160.0,170.6301,170.8694,170.5703,170.8694,46160.0
2024-12-27 14:00:00,171.39,171.62,171.38,171.57,7855.0,170.8295,171.0587,170.8195,171.0089,7855.0
2024-12-27 14:30:00,171.52,171.78,171.47,171.65,10464.0,170.9591,171.2182,170.9092,171.0886,10464.0
2024-12-27 15:00:00,171.67,171.68,171.15,171.29,11711.0,171.1086,171.1185,170.5903,170.7298,11711.0
2024-12-27 15:30:00,171.26,171.55,171.12,171.3,53708.0,170.6999,170.989,170.5604,170.7398,53708.0
2024-12-30 09:30:00,170.12,170.82,169.62,170.76,138118.0,169.5636,170.2614,169.0653,170.2016,138118.0
2024-12-30 10:00:00,170.66,170.79,170.23,170.72,23966.0,170.1019,170.2315,169.6733,170.1617,23966.0
2024-12-30 10:30:00,170.72,170.97,170.36,170.76,24724.0,170.1617,170.4109,169.8029,170.2016,24724.0
2024-12-30 11:00:00,170.68,171.57,170.67,171.48,16557.0,170.1218,171.0089,170.1118,170.9192,16557.0
2024-12-30 11:30:00,171.48,171.71,171.11,171.36,20165.0,170.9192,171.1484,170.5504,170.7996,20165.0
2024-12-30 12:00:00,171.41,171.78,171.33,171.54,27127.0,170.8494,171.2182,170.7697,170.979,27127.0
2024-12-30 12:30:00,171.55,171.88,171.43,171.69,24333.0,170.989,171.3179,170.8694,171.1285,24333.0
2024-12-30 13:00:00,171.61,171.99,171.49,171.92,17953.0,171.0488,171.4275,170.9292,171.3578,17953.0
2024-12-30 13:30:00,171.82,171.82,171.47,171.59,9038.0,171.2581,171.2581,170.9092,171.0288,9038.0
2024-12-30 14:00:00,171.62,171.67,171.14,171.49,19075.0,171.0587,171.1086,170.5803,170.9292,19075.0
2024-12-30 14:30:00,171.47,171.66,171.45,171.64,14443.0,170.9092,171.0986,170.8893,171.0787,14443.0
2024-12-30 15:00:00,171.59,171.59,171.26,171.3,13805.0,171.0288,171.0288,170.6999,170.7398,13805.0
2024-12-30 15:30:00,171.24,171.43,171.17,171.22,72265.0,170.68,170.8694,170.6102,170.66,72265.0
2024-12-31 09:30:00,170.96,171.25,170.31,170.47,365681.0,170.4009,170.6899,169.753,169.9125,365681.0
2024-12-31 10:00:00,170.49,170.78,170.39,170.52,14985.0,169.9324,170.2215,169.8328,169.9623,14985.0
2024-12-31 10:30:00,170.48,170.65,170.3,170.49,30028.0,169.9225,170.0919,169.7431,169.9324,30028.0
2024-12-31 11:00:00,170.49,170.71,170.3,170.61,19878.0,169.9324,170.1517,169.7431,170.052,19878.0
2024-12-31 11:30:00,170.58,171.24,170.47,171.24,47024.0,170.0221,170.68,169.9125,170.68,47024.0
2024-12-31 12:00:00,171.22,171.26,170.8,170.8,49665.0,170.66,170.6999,170.2414,170.2414,49665.0
2024-12-31 12:30:00,170.81,171.22,170.74,171.18,21080.0,170.2514,170.66,170.1816,170.6202,21080.0
2024-12-31 13:00:00,171.12,171.32,170.76,170.98,27076.0,170.5604,170.7597,170.2016,170.4208,27076.0
2024-12-31 13:30:00,170.93,171.3,170.93,171.06,22598.0,170.371,170.7398,170.371,170.5006,22598.0
2024-12-31 14:00:00,171.08,171.33,170.94,171.17,22197.0,170.5205,170.7697,170.381,170.6102,22197.0
2024-12-31 14:30:00,171.2,171.3,171.05,171.22,21656.0,170.6401,170.7398,170.4906,170.66,21656.0
2024-12-31 15:00:00,171.25,171.38,171.12,171.25,29343.0,170.6899,170.8195,170.5604,170.6899,29343.0
2024-12-31 15:30:00,171.25,171.57,171.03,171.57,126958.0,170.6899,171.0089,170.4707,171.0089,126958.0
2025-01-02 09:30:00,172.34,172.61,171.59,171.85,121277.0,171.7764,172.0455,171.0288,171.288,121277.0
2025-01-02 10:00:00,171.94,172.15,171.06,171.53,47420.0,171.3777,171.587,170.5006,170.969,47420.0
2025-01-02 10:30:00,171.58,171.86,171.46,171.57,21428.0,171.0189,171.298,170.8993,171.0089,21428.0
2025-01-02 11:00:00,171.56,171.64,171.24,171.62,39295.0,170.9989,171.0787,170.68,171.0587,39295.0
2025-01-02 11:30:00,171.65,171.78,171.38,171.54,12491.0,171.0886,171.2182,170.8195,170.979,12491.0
2025-01-02 12:00:00,171.54,171.72,171.4,171.46,33731.0,170.979,171.1584,170.8395,170.8993,33731.0
2025-01-02 12:30:00,171.46,171.49,170.76,170.84,194092.0,170.8993,170.9292,170.2016,170.2813,194092.0
2025-01-02 13:00:00,170.83,170.83,170.13,170.28,33788.0,170.2713,170.2713,169.5736,169.7231,33788.0
2025-01-02 13:30:00,170.27,170.28,169.84,170.14,27778.0,169.7132,169.7231,169.2846,169.5836,27778.0
2025-01-02 14:00:00,170.23,170.37,169.97,170.28,13550.0,169.6733,169.8128,169.4141,169.7231,13550.0
2025-01-02 14:30:00,170.21,170.23,169.94,170.0,38973.0,169.6533,169.6733,169.3842,169.444,38973.0
2025-01-02 15:00:00,170.02,170.17,169.97,170.04,35694.0,169.464,169.6135,169.4141,169.4839,35694.0
2025-01-02 15:30:00,170.04,170.3,169.78,170.01,211120.0,169.4839,169.7431,169.2248,169.454,211120.0
2025-01-03 09:30:00,170.01,170.48,169.36,170.3,79163.0,169.454,169.9225,168.8061,169.7431,79163.0
2025-01-03 10:00:00,170.38,170.88,170.22,170.45,32020.0,169.8228,170.3212,169.6633,169.8926,32020.0
2025-01-03 10:30:00,170.44,170.76,170.26,170.69,42059.0,169.8826,170.2016,169.7032,170.1318,42059.0
2025-01-03 11:00:00,170.68,170.68,170.23,170.3,23638.0,170.1218,170.1218,169.6733,169.7431,23638.0
2025-01-03 11:30:00,170.33,170.73,170.29,170.61,26486.0,169.773,170.1716,169.7331,170.052,26486.0
2025-01-03 12:00:00,170.58,171.12,170.49,170.89,37960.0,170.0221,170.5604,169.9324,170.3311,37960.0
2025-01-03 12:30:00,170.89,170.89,170.51,170.7,14031.0,170.3311,170.3311,169.9524,170.1417,14031.0
2025-01-03 13:00:00,170.75,171.06,170.45,171.06,16153.0,170.1916,170.5006,169.8926,170.5006,16153.0
2025-01-03 13:30:00,171.06,171.1,170.77,170.95,84181.0,170.5006,170.5404,170.2115,170.3909,84181.0
2025-01-03 14:00:00,170.96,171.25,170.9,171.02,35640.0,170.4009,170.6899,170.3411,170.4607,35640.0
2025-01-03 14:30:00,171.01,171.19,170.75,170.86,11261.0,170.4507,170.6301,170.1916,170.3012,11261.0
2025-01-03 15:00:00,170.81,170.93,170.68,170.91,24344.0,170.2514,170.371,170.1218,170.3511,24344.0
2025-01-03 15:30:00,170.91,171.26,170.8,170.93,165248.0,170.3511,170.6999,170.2414,170.371,165248.0
2025-01-06 09:30:00,170.92,171.69,170.32,171.46,120856.0,170.361,171.1285,169.763,170.8993,120856.0
2025-01-06 10:00:00,171.47,172.0,171.46,171.74,41535.0,170.9092,171.4375,170.8993,171.1783,41535.0
2025-01-06 10:30:00,171.71,172.21,171.52,171.99,19906.0,171.1484,171.6468,170.9591,171.4275,19906.0
2025-01-06 11:00:00,171.96,172.3,171.76,172.21,15724.0,171.3976,171.7365,171.1983,171.6468,15724.0
2025-01-06 11:30:00,172.25,172.58,172.21,172.41,14791.0,171.6867,172.0156,171.6468,171.8462,14791.0
2025-01-06 12:00:00,172.41,172.83,172.4,172.55,27969.0,171.8462,172.2648,171.8362,171.9857,27969.0
2025-01-06 12:30:00,172.55,172.76,172.5,172.6,31928.0,171.9857,172.195,171.9359,172.0355,31928.0
2025-01-06 13:00:00,172.61,172.8,172.42,172.63,17271.0,172.0455,172.2349,171.8561,172.0654,17271.0
2025-01-06 13:30:00,172.62,172.62,172.15,172.27,14635.0,172.0555,172.0555,171.587,171.7066,14635.0
2025-01-06 14:00:00,172.29,172.47,172.19,172.25,17174.0,171.7265,171.906,171.6269,171.6867,17174.0
2025-01-06 14:30:00,172.24,172.47,172.08,172.12,13773.0,171.6767,171.906,171.5172,171.5571,13773.0
2025-01-06 15:00:00,172.08,172.3,172.07,172.17,17174.0,171.5172,171.7365,171.5073,171.6069,17174.0
2025-01-06 15:30:00,172.19,172.25,171.66,171.94,126774.0,171.6269,171.6867,171.0986,171.3777,126774.0
2025-01-07 09:30:00,172.23,173.79,172.23,173.79,53077.0,171.6667,173.2216,171.6667,173.2216,53077.0
2025-01-07 10:00:00,173.78,174.0,172.86,173.44,28358.0,173.2117,173.431,172.2947,172.8728,28358.0
2025-01-07 10:30:00,173.49,173.87,173.44,173.62,30839.0,172.9226,173.3014,172.8728,173.0522,30839.0
2025-01-07 11:00:00,173.72,173.74,173.01,173.07,21555.0,173.1519,173.1718,172.4442,172.504,21555.0
2025-01-07 11:30:00,173.1,173.18,172.31,172.31,11270.0,172.5339,172.6136,171.7465,171.7465,11270.0
2025-01-07 12:00:00,172.39,173.0,172.36,172.77,18116.0,171.8262,172.4342,171.7963,172.205,18116.0
2025-01-07 12:30:00,172.78,172.78,171.95,172.2,15353.0,172.2149,172.2149,171.3877,171.6368,15353.0
2025-01-07 13:00:00,172.22,172.66,172.22,172.61,9092.0,171.6568,172.0953,171.6568,172.0455,9092.0
2025-01-07 13:30:00,172.66,172.67,172.35,172.39,9341.0,172.0953,172.1053,171.7864,171.8262,9341.0
2025-01-07 14:00:00,172.34,172.45,172.22,172.34,13469.0,171.7764,171.886,171.6568,171.7764,13469.0
2025-01-07 14:30:00,172.33,172.41,172.05,172.17,28993.0,171.7664,171.8462,171.4873,171.6069,28993.0
2025-01-07 15:00:00,172.17,172.21,171.88,172.02,22622.0,171.6069,171.6468,171.3179,171.4574,22622.0
2025-01-07 15:30:00,172.04,172.42,171.7,172.42,178385.0,171.4774,171.8561,171.1385,171.8561,178385.0
2025-01-08 09:30:00,172.96,173.87,172.55,172.66,58226.0,172.3944,173.3014,171.9857,172.0953,58226.0
2025-01-08 10:00:00,172.6,173.14,172.3,172.85,31558.0,172.0355,172.5738,171.7365,172.2847,31558.0
2025-01-08 10:30:00,172.78,173.44,172.77,173.4,24014.0,172.2149,172.8728,172.205,172.8329,24014.0
2025-01-08 11:00:00,173.4,174.05,173.4,173.93,41636.0,172.8329,173.4808,172.8329,173.3612,41636.0
2025-01-08 11:30:00,173.96,174.91,173.96,174.64,26449.0,173.3911,174.338,173.3911,174.0689,26449.0
2025-01-08 12:00:00,174.6,174.7,174.07,174.14,62551.0,174.029,174.1287,173.5007,173.5705,62551.0
2025-01-08 12:30:00,174.15,174.77,174.11,174.72,24816.0,173.5805,174.1984,173.5406,174.1486,24816.0
2025-01-08 13:00:00,174.73,174.99,174.56,174.91,37407.0,174.1586,174.4177,173.9891,174.338,37407.0
2025-01-08 13:30:00,174.91,175.08,174.45,174.59,30555.0,174.338,174.5074,173.8795,174.019,30555.0
2025-01-08 14:00:00,174.58,175.36,174.5,175.34,42544.0,174.0091,174.7865,173.9293,174.7666,42544.0
2025-01-08 14:30:00,175.34,175.55,175.15,175.46,55597.0,174.7666,174.9759,174.5772,174.8862,55597.0
2025-01-08 15:00:00,175.51,175.95,175.44,175.95,40764.0,174.936,175.3746,174.8662,175.3746,40764.0
2025-01-08 15:30:00,175.92,176.18,175.65,175.96,177954.0,175.3447,175.6038,175.0756,175.3845,177954.0
2025-01-10 09:30:00,174.55,177.15,174.55,176.02,84978.0,173.9792,176.5707,173.9792,175.4443,84978.0
2025-01-10 10:00:00,176.13,176.13,174.29,174.68,48553.0,175.554,175.554,173.72,174.1087,48553.0
2025-01-10 10:30:00,174.66,175.21,174.43,175.08,66842.0,174.0888,174.637,173.8595,174.5074,66842.0
2025-01-10 11:00:00,175.05,175.63,174.86,175.41,37682.0,174.4775,175.0556,174.2881,174.8363,37682.0
2025-01-10 11:30:00,175.37,175.71,175.0,175.34,20018.0,174.7965,175.1354,174.4277,174.7666,20018.0
2025-01-10 12:00:00,175.31,175.32,174.79,175.06,16326.0,174.7367,174.7466,174.2184,174.4875,16326.0
2025-01-10 12:30:00,175.05,175.33,174.94,175.32,19692.0,174.4775,174.7566,174.3679,174.7466,19692.0
2025-01-10 13:00:00,175.28,175.7,175.22,175.62,22369.0,174.7068,175.1254,174.647,175.0457,22369.0
2025-01-10 13:30:00,175.66,176.13,175.52,175.98,36125.0,175.0855,175.554,174.946,175.4045,36125.0
2025-01-10 14:00:00,175.97,175.97,175.4,175.61,47089.0,175.3945,175.3945,174.8264,175.0357,47089.0
2025-01-10 14:30:00,175.59,175.68,175.43,175.65,36068.0,175.0158,175.1055,174.8563,175.0756,36068.0
2025-01-10 15:00:00,175.68,175.84,175.26,175.3,46902.0,175.1055,175.2649,174.6868,174.7267,46902.0
2025-01-10 15:30:00,175.27,175.27,174.56,174.96,190349.0,174.6968,174.6968,173.9891,174.3878,190349.0
2025-01-13 09:30:00,174.0,174.89,173.68,174.69,55667.0,173.431,174.318,173.112,174.1187,55667.0
2025-01-13 10:00:00,174.7,174.7,173.6,173.96,87299.0,174.1287,174.1287,173.0323,173.3911,87299.0
2025-01-13 10:30:00,173.99,175.15,173.97,175.12,42870.0,173.421,174.5772,173.4011,174.5473,42870.0
2025-01-13 11:00:00,175.18,175.83,175.03,175.73,20926.0,174.6071,175.255,174.4576,175.1553,20926.0
2025-01-13 11:30:00,175.7,175.87,175.3,175.31,24361.0,175.1254,175.2948,174.7267,174.7367,24361.0
2025-01-13 12:00:00,175.3,175.76,175.3,175.66,20982.0,174.7267,175.1852,174.7267,175.0855,20982.0
2025-01-13 12:30:00,175.63,176.04,175.49,176.03,11786.0,175.0556,175.4643,174.9161,175.4543,11786.0
2025-01-13 13:00:00,176.03,176.08,175.73,175.89,25960.0,175.4543,175.5042,175.1553,175.3148,25960.0
2025-01-13 13:30:00,175.93,176.15,175.83,176.15,13980.0,175.3546,175.5739,175.255,175.5739,13980.0
2025-01-13 14:00:00,176.13,176.14,175.86,176.08,18355.0,175.554,175.564,175.2849,175.5042,18355.0
2025-01-13 14:30:00,176.08,176.44,176.0,176.23,24750.0,175.5042,175.863,175.4244,175.6537,24750.0
2025-01-13 15:00:00,176.18,176.61,176.07,176.53,24823.0,175.6038,176.0324,175.4942,175.9527,24823.0
2025-01-13 15:30:00,176.51,176.78,176.31,176.68,99783.0,175.9327,176.2019,175.7334,176.1022,99783.0
2025-01-14 09:30:00,176.16,177.01,175.75,176.0,28899.0,175.5839,176.4311,175.1752,175.4244,28899.0
2025-01-14 10:00:00,176.02,176.49,175.56,175.8,26530.0,175.4443,175.9128,174.9859,175.2251,26530.0
2025-01-14 10:30:00,175.8,176.26,175.64,176.08,18329.0,175.2251,175.6836,175.0656,175.5042,18329.0
2025-01-14 11:00:00,176.08,176.08,175.32,175.38,10839.0,175.5042,175.5042,174.7466,174.8064,10839.0
2025-01-14 11:30:00,175.33,175.33,174.67,174.68,11724.0,174.7566,174.7566,174.0988,174.1087,11724.0
2025-01-14 12:00:00,174.64,175.13,174.57,175.08,15666.0,174.0689,174.5573,173.9991,174.5074,15666.0
2025-01-14 12:30:00,175.05,175.24,174.83,175.17,11023.0,174.4775,174.6669,174.2582,174.5971,11023.0
2025-01-14 13:00:00,175.16,175.65,175.16,175.5,15384.0,174.5872,175.0756,174.5872,174.926,15384.0
2025-01-14 13:30:00,175.5,175.87,175.5,175.66,14964.0,174.926,175.2948,174.926,175.0855,14964.0
2025-01-14 14:00:00,175.65,175.9,175.53,175.7,19301.0,175.0756,175.3247,174.956,175.1254,19301.0
2025-01-14 14:30:00,175.66,175.86,175.3,175.36,15905.0,175.0855,175.2849,174.7267,174.7865,15905.0
2025-01-14 15:00:00,175.34,175.38,174.85,175.36,32488.0,174.7666,174.8064,174.2782,174.7865,32488.0
2025-01-14 15:30:00,175.39,175.66,175.14,175.38,149907.0,174.8164,175.0855,174.5672,174.8064,149907.0
2025-01-15 09:30:00,177.28,177.95,176.7,177.63,55183.0,176.7002,177.368,176.1221,177.0491,55183.0
2025-01-15 10:00:00,177.52,177.57,176.61,176.62,25400.0,176.9394,176.9893,176.0324,176.0424,25400.0
2025-01-15 10:30:00,176.64,176.78,175.82,176.52,26859.0,176.0623,176.2019,175.245,175.9427,26859.0
2025-01-15 11:00:00,176.58,176.58,176.07,176.36,25991.0,176.0025,176.0025,175.4942,175.7832,25991.0
2025-01-15 11:30:00,176.31,176.36,175.78,176.1,20321.0,175.7334,175.7832,175.2051,175.5241,20321.0
2025-01-15 12:00:00,176.04,176.86,176.0,176.86,16107.0,175.4643,176.2816,175.4244,176.2816,16107.0
2025-01-15 12:30:00,176.83,176.84,176.47,176.58,11848.0,176.2517,176.2617,175.8929,176.0025,11848.0
2025-01-15 13:00:00,176.53,176.64,176.35,176.6,10714.0,175.9527,176.0623,175.7733,176.0225,10714.0
2025-01-15 13:30:00,176.61,176.86,176.6,176.72,12435.0,176.0324,176.2816,176.0225,176.1421,12435.0
2025-01-15 14:00:00,176.69,176.74,176.47,176.69,13182.0,176.1122,176.162,175.8929,176.1122,13182.0
2025-01-15 14:30:00,176.72,176.74,176.54,176.64,11946.0,176.1421,176.162,175.9626,176.0623,11946.0
2025-01-15 15:00:00,176.63,176.7,176.37,176.61,23755.0,176.0524,176.1221,175.7932,176.0324,23755.0
2025-01-15 15:30:00,176.62,177.2,176.57,176.7,119352.0,176.0424,176.6205,175.9925,176.1221,119352.0
2025-01-16 09:30:00,176.38,177.06,176.1,176.81,33098.0,175.8032,176.4809,175.5241,176.2318,33098.0
2025-01-16 10:00:00,176.86,177.15,176.33,177.15,20738.0,176.2816,176.5707,175.7533,176.5707,20738.0
2025-01-16 10:30:00,177.18,177.44,176.89,177.42,9937.0,176.6006,176.8597,176.3115,176.8398,9937.0
2025-01-16 11:00:00,177.57,177.82,177.41,177.78,9245.0,176.9893,177.2385,176.8298,177.1986,9245.0
2025-01-16 11:30:00,177.82,178.49,177.74,178.49,16353.0,177.2385,177.9063,177.1587,177.9063,16353.0
2025-01-16 12:00:00,178.5,179.15,178.46,179.03,21066.0,177.9162,178.5641,177.8764,178.4445,21066.0
2025-01-16 12:30:00,179.03,179.11,178.2,178.32,14788.0,178.4445,178.5242,177.6172,177.7368,14788.0
2025-01-16 13:00:00,178.35,178.5,178.2,178.25,6602.0,177.7667,177.9162,177.6172,177.6671,6602.0
2025-01-16 13:30:00,178.27,178.44,177.91,178.0,14762.0,177.687,177.8564,177.3282,177.4179,14762.0
2025-01-16 14:00:00,178.0,178.08,177.91,178.08,11647.0,177.4179,177.4976,177.3282,177.4976,11647.0
2025-01-16 14:30:00,178.04,178.15,177.96,178.09,12253.0,177.4577,177.5674,177.378,177.5076,12253.0
2025-01-16 15:00:00,178.07,178.13,177.95,178.09,19836.0,177.4876,177.5474,177.368,177.5076,19836.0
2025-01-16 15:30:00,178.12,178.4,177.98,178.17,151278.0,177.5375,177.8166,177.3979,177.5873,151278.0
2025-01-17 09:30:00,178.97,178.97,178.39,178.78,13317.0,178.3847,178.3847,177.8066,178.1953,13317.0
2025-01-17 10:00:00,178.85,178.99,178.35,178.98,15374.0,178.2651,178.4046,177.7667,178.3947,15374.0
2025-01-17 10:30:00,178.97,179.59,178.84,179.46,12444.0,178.3847,179.0027,178.2551,178.8731,12444.0
2025-01-17 11:00:00,179.5,179.66,179.17,179.26,9438.0,178.913,179.0724,178.584,178.6738,9438.0
2025-01-17 11:30:00,179.29,179.62,179.14,179.53,24108.0,178.7037,179.0326,178.5541,178.9429,24108.0
2025-01-17 12:00:00,179.49,179.63,179.41,179.58,21015.0,178.903,179.0425,178.8233,178.9927,21015.0
2025-01-17 12:30:00,179.53,179.77,179.53,179.58,7494.0,178.9429,179.1821,178.9429,178.9927,7494.0
2025-01-17 13:00:00,179.49,179.64,179.44,179.52,6675.0,178.903,179.0525,178.8532,178.9329,6675.0
2025-01-17 13:30:00,179.49,179.52,179.02,179.02,5652.0,178.903,178.9329,178.4345,178.4345,5652.0
2025-01-17 14:00:00,179.04,179.04,178.78,178.91,7902.0,178.4545,178.4545,178.1953,178.3249,7902.0
2025-01-17 14:30:00,178.89,178.98,178.67,178.7,7719.0,178.305,178.3947,178.0857,178.1156,7719.0
2025-01-17 15:00:00,178.6,178.75,178.59,178.66,10178.0,178.0159,178.1654,178.0059,178.0757,10178.0
2025-01-17 15:30:00,178.66,178.96,178.24,178.26,120563.0,178.0757,178.3747,177.6571,177.677,120563.0
2025-01-21 09:30:00,179.79,180.96,179.2,180.57,37329.0,179.202,180.3682,178.6139,179.9795,37329.0
2025-01-21 10:00:00,180.54,180.9,180.28,180.5,34024.0,179.9496,180.3084,179.6904,179.9097,34024.0
2025-01-21 10:30:00,180.52,180.52,180.09,180.26,14276.0,179.9296,179.9296,179.501,179.6705,14276.0
2025-01-21 11:00:00,180.26,180.53,180.07,180.53,7457.0,179.6705,179.9396,179.4811,179.9396,7457.0
2025-01-21 11:30:00,180.53,180.66,180.38,180.44,8319.0,179.9396,180.0692,179.7901,179.8499,8319.0
2025-01-21 12:00:00,180.44,180.5,179.82,179.82,14355.0,179.8499,179.9097,179.2319,179.2319,14355.0
2025-01-21 12:30:00,179.91,180.12,179.72,179.73,21882.0,179.3216,179.5309,179.1322,179.1422,21882.0
2025-01-21 13:00:00,179.74,179.82,179.54,179.76,12054.0,179.1522,179.2319,178.9528,179.1721,12054.0
2025-01-21 13:30:00,179.78,179.84,179.4,179.51,8800.0,179.1921,179.2519,178.8133,178.9229,8800.0
2025-01-21 14:00:00,179.53,179.73,179.43,179.52,10886.0,178.9429,179.1422,178.8432,178.9329,10886.0
2025-01-21 14:30:00,179.51,179.59,179.35,179.47,9511.0,178.9229,179.0027,178.7635,178.8831,9511.0
2025-01-21 15:00:00,179.43,179.44,179.01,179.12,15734.0,178.8432,178.8532,178.4246,178.5342,15734.0
2025-01-21 15:30:00,179.11,179.23,178.86,178.9,146026.0,178.5242,178.6439,178.2751,178.3149,146026.0
2025-01-22 09:30:00,179.07,179.07,177.33,177.71,39110.0,178.4844,178.4844,176.7501,177.1288,39110.0
2025-01-22 10:00:00,177.77,178.44,177.66,178.17,50910.0,177.1886,177.8564,177.079,177.5873,50910.0
2025-01-22 10:30:00,178.22,178.36,177.9,178.36,28626.0,177.6372,177.7767,177.3182,177.7767,28626.0
2025-01-22 11:00:00,178.4,178.46,177.97,178.06,16600.0,177.8166,177.8764,177.388,177.4777,16600.0
2025-01-22 11:30:00,178.08,178.89,178.07,178.81,15936.0,177.4976,178.305,177.4876,178.2252,15936.0
2025-01-22 12:00:00,178.81,178.98,178.7,178.98,7815.0,178.2252,178.3947,178.1156,178.3947,7815.0
2025-01-22 12:30:00,178.98,179.07,178.65,178.65,15546.0,178.3947,178.4844,178.0657,178.0657,15546.0
2025-01-22 13:00:00,178.56,178.82,178.3,178.76,13333.0,177.976,178.2352,177.7169,178.1754,13333.0
2025-01-22 13:30:00,178.77,178.99,178.74,178.8,10595.0,178.1854,178.4046,178.1555,178.2153,10595.0
2025-01-22 14:00:00,178.74,178.74,178.53,178.56,10507.0,178.1555,178.1555,177.9461,177.976,10507.0
2025-01-22 14:30:00,178.55,179.13,178.54,178.95,13300.0,177.9661,178.5442,177.9561,178.3648,13300.0
2025-01-22 15:00:00,178.96,179.07,178.79,178.81,26073.0,178.3747,178.4844,178.2053,178.2252,26073.0
2025-01-22 15:30:00,178.81,178.97,178.17,178.5,106185.0,178.2252,178.3847,177.5873,177.9162,106185.0
2025-01-23 09:30:00,178.86,179.0,178.32,178.97,18295.0,178.2751,178.4146,177.7368,178.3847,18295.0
2025-01-23 10:00:00,178.98,178.98,177.5,177.61,28217.0,178.3947,178.3947,176.9195,177.0291,28217.0
2025-01-23 10:30:00,177.59,178.24,177.55,178.19,17876.0,177.0092,177.6571,176.9693,177.6073,17876.0
2025-01-23 11:00:00,178.24,178.67,178.22,178.63,20614.0,177.6571,178.0857,177.6372,178.0458,20614.0
2025-01-23 11:30:00,178.67,179.36,178.63,179.29,36608.0,178.0857,178.7734,178.0458,178.7037,36608.0
2025-01-23 12:00:00,179.31,179.73,179.15,179.28,24145.0,178.7236,179.1422,178.5641,178.6937,24145.0
2025-01-23 12:30:00,179.29,179.57,179.26,179.5,13053.0,178.7037,178.9827,178.6738,178.913,13053.0
2025-01-23 13:00:00,179.55,179.81,179.54,179.77,11436.0,178.9628,179.222,178.9528,179.1821,11436.0
2025-01-23 13:30:00,179.81,179.94,179.66,179.84,12210.0,179.222,179.3515,179.0724,179.2519,12210.0
2025-01-23 14:00:00,179.84,179.85,179.65,179.8,29597.0,179.2519,179.2618,179.0625,179.212,29597.0
2025-01-23 14:30:00,179.8,179.93,179.61,179.64,13416.0,179.212,179.3416,179.0226,179.0525,13416.0
2025-01-23 15:00:00,179.63,179.64,179.21,179.25,21880.0,179.0425,179.0525,178.6239,178.6638,21880.0
2025-01-23 15:30:00,179.23,179.4,178.88,179.34,110273.0,178.6439,178.8133,178.295,178.7535,110273.0
2025-01-24 09:30:00,179.17,180.12,179.15,179.5,25555.0,178.584,179.5309,178.5641,178.913,25555.0
2025-01-24 10:00:00,179.5,179.75,178.92,178.97,30974.0,178.913,179.1622,178.3349,178.3847,30974.0
2025-01-24 10:30:00,179.0,179.02,178.62,178.62,15686.0,178.4146,178.4345,178.0358,178.0358,15686.0
2025-01-24 11:00:00,178.59,178.77,178.59,178.62,8101.0,178.0059,178.1854,178.0059,178.0358,8101.0
2025-01-24 11:30:00,178.61,178.68,178.46,178.62,5409.0,178.0259,178.0956,177.8764,178.0358,5409.0
2025-01-24 12:00:00,178.62,178.74,178.35,178.48,10069.0,178.0358,178.1555,177.7667,177.8963,10069.0
2025-01-24 12:30:00,178.42,178.49,178.09,178.19,10969.0,177.8365,177.9063,177.5076,177.6073,10969.0
2025-01-24 13:00:00,178.14,178.14,177.92,178.05,3339.0,177.5574,177.5574,177.3381,177.4677,3339.0
2025-01-24 13:30:00,178.1,178.12,177.75,177.75,9463.0,177.5175,177.5375,177.1687,177.1687,9463.0
2025-01-24 14:00:00,177.8,178.01,177.8,177.99,15064.0,177.2185,177.4278,177.2185,177.4079,15064.0
2025-01-24 14:30:00,177.99,178.26,177.94,178.01,13143.0,177.4079,177.677,177.3581,177.4278,13143.0
2025-01-24 15:00:00,177.99,178.12,177.79,177.87,16323.0,177.4079,177.5375,177.2086,177.2883,16323.0
2025-01-24 15:30:00,177.88,178.09,177.69,177.72,148073.0,177.2983,177.5076,177.1089,177.1388,148073.0
2025-01-27 09:30:00,178.29,180.23,177.71,180.0,78530.0,177.7069,179.6406,177.1288,179.4113,78530.0
2025-01-27 10:00:00,179.86,179.89,179.33,179.62,51854.0,179.2718,179.3017,178.7435,179.0326,51854.0
2025-01-27 10:30:00,179.6,179.71,179.33,179.61,16453.0,179.0126,179.1223,178.7435,179.0226,16453.0
2025-01-27 11:00:00,179.66,179.7,179.34,179.44,46623.0,179.0724,179.1123,178.7535,178.8532,46623.0
2025-01-27 11:30:00,179.42,179.99,179.41,179.88,96657.0,178.8332,179.4014,178.8233,179.2917,96657.0
2025-01-27 12:00:00,179.85,180.13,179.62,180.05,72130.0,179.2618,179.5409,179.0326,179.4612,72130.0
2025-01-27 12:30:00,180.0,180.61,180.0,180.48,40136.0,179.4113,180.0193,179.4113,179.8898,40136.0
2025-01-27 13:00:00,180.52,180.68,180.31,180.63,32038.0,179.9296,180.0891,179.7203,180.0393,32038.0
2025-01-27 13:30:00,180.66,181.06,180.65,180.92,32226.0,180.0692,180.4679,180.0592,180.3283,32226.0
2025-01-27 14:00:00,180.93,181.66,180.93,181.66,31123.0,180.3383,181.0659,180.3383,181.0659,31123.0
2025-01-27 14:30:00,181.58,181.79,181.45,181.45,26955.0,180.9862,181.1955,180.8566,180.8566,26955.0
2025-01-27 15:00:00,181.47,181.51,180.77,180.78,28400.0,180.8765,180.9164,180.1788,180.1888,28400.0
2025-01-27 15:30:00,180.83,181.77,180.74,181.7,141920.0,180.2386,181.1755,180.1489,181.1058,141920.0
2025-01-28 09:30:00,181.98,184.11,181.77,182.08,99569.0,181.3849,183.5079,181.1755,181.4845,99569.0
2025-01-28 10:00:00,182.07,183.06,181.89,182.89,78476.0,181.4746,182.4613,181.2952,182.2919,78476.0
2025-01-28 10:30:00,182.91,183.15,182.07,182.63,97660.0,182.3118,182.551,181.4746,182.0327,97660.0
2025-01-28 11:00:00,182.63,182.72,181.64,181.66,61413.0,182.0327,182.1224,181.046,181.0659,61413.0
2025-01-28 11:30:00,181.66,181.81,181.28,181.65,36214.0,181.0659,181.2154,180.6871,181.0559,36214.0
2025-01-28 12:00:00,181.55,181.58,181.12,181.53,13608.0,180.9563,180.9862,180.5277,180.9363,13608.0
2025-01-28 12:30:00,181.54,181.87,181.51,181.63,16634.0,180.9463,181.2752,180.9164,181.036,16634.0
2025-01-28 13:00:00,181.6,181.82,181.35,181.36,16674.0,181.0061,181.2254,180.7569,180.7669,16674.0
2025-01-28 13:30:00,181.35,181.5,181.15,181.25,19958.0,180.7569,180.9064,180.5576,180.6572,19958.0
2025-01-28 14:00:00,181.19,181.51,180.92,181.48,21217.0,180.5974,180.9164,180.3283,180.8865,21217.0
2025-01-28 14:30:00,181.48,182.35,181.44,182.35,38688.0,180.8865,181.7536,180.8466,181.7536,38688.0
2025-01-28 15:00:00,182.31,182.5,182.14,182.42,45919.0,181.7138,181.9032,181.5443,181.8234,45919.0
2025-01-28 15:30:00,182.38,183.0,182.33,182.97,153574.0,181.7835,182.4015,181.7337,182.3716,153574.0
2025-01-29 09:30:00,181.9,183.28,181.59,183.18,59698.0,181.3051,182.6806,180.9961,182.5809,59698.0
2025-01-29 10:00:00,183.15,183.34,182.59,182.66,22524.0,182.551,182.7404,181.9929,182.0626,22524.0
2025-01-29 10:30:00,182.62,182.78,182.17,182.34,30639.0,182.0228,182.1822,181.5742,181.7437,30639.0
2025-01-29 11:00:00,182.34,182.58,182.12,182.23,18591.0,181.7437,181.9829,181.5244,181.634,18591.0
2025-01-29 11:30:00,182.25,182.72,182.24,182.49,14947.0,181.654,182.1224,181.644,181.8932,14947.0
2025-01-29 12:00:00,182.53,182.68,182.4,182.55,19139.0,181.9331,182.0826,181.8035,181.953,19139.0
2025-01-29 12:30:00,182.53,182.85,182.52,182.6,16675.0,181.9331,182.252,181.9231,182.0028,16675.0
2025-01-29 13:00:00,182.63,182.85,182.29,182.84,16371.0,182.0327,182.252,181.6938,182.242,16371.0
2025-01-29 13:30:00,182.84,182.91,182.55,182.63,10537.0,182.242,182.3118,181.953,182.0327,10537.0
2025-01-29 14:00:00,182.62,182.62,181.68,181.95,24413.0,182.0228,182.0228,181.0858,181.355,24413.0
2025-01-29 14:30:00,181.94,182.23,181.71,181.71,39841.0,181.345,181.634,181.1157,181.1157,39841.0
2025-01-29 15:00:00,181.71,181.93,181.47,181.84,31612.0,181.1157,181.335,180.8765,181.2453,31612.0
2025-01-29 15:30:00,181.84,181.88,180.71,180.77,155735.0,181.2453,181.2852,180.119,180.1788,155735.0
2025-01-30 09:30:00,182.37,186.19,181.7,186.19,75654.0,181.7736,185.5811,181.1058,185.5811,75654.0
2025-01-30 10:00:00,186.23,186.23,185.11,186.1,33105.0,185.621,185.621,184.5046,185.4914,33105.0
2025-01-30 10:30:00,186.13,187.43,186.13,187.13,20759.0,185.5213,186.817,185.5213,186.518,20759.0
2025-01-30 11:00:00,187.14,187.45,186.85,187.2,26810.0,186.528,186.837,186.2389,186.5878,26810.0
2025-01-30 11:30:00,187.23,187.6,186.47,186.55,36681.0,186.6177,186.9865,185.8602,185.9399,36681.0
2025-01-30 12:00:00,186.51,186.53,184.95,185.09,34036.0,185.9,185.92,184.3451,184.4847,34036.0
2025-01-30 12:30:00,185.12,186.54,185.11,186.36,30763.0,184.5146,185.9299,184.5046,185.7505,30763.0
2025-01-30 13:00:00,186.35,186.5,186.1,186.26,20297.0,185.7406,185.8901,185.4914,185.6509,20297.0
2025-01-30 13:30:00,186.28,186.88,186.28,186.65,15787.0,185.6708,186.2688,185.6708,186.0396,15787.0
2025-01-30 14:00:00,186.62,186.64,186.23,186.44,16034.0,186.0097,186.0296,185.621,185.8303,16034.0
2025-01-30 14:30:00,186.4,186.42,186.07,186.36,16762.0,185.7904,185.8103,185.4615,185.7505,16762.0
2025-01-30 15:00:00,186.36,186.98,186.33,186.91,23193.0,185.7505,186.3685,185.7206,186.2987,23193.0
2025-01-30 15:30:00,186.91,187.06,185.09,186.61,131067.0,186.2987,186.4482,184.4847,185.9997,131067.0
2025-01-31 09:30:00,186.57,186.62,185.12,185.63,33724.0,185.9598,186.0097,184.5146,185.0229,33724.0
2025-01-31 10:00:00,185.55,186.9,185.54,186.75,36459.0,184.9432,186.2888,184.9332,186.1393,36459.0
2025-01-31 10:30:00,186.79,187.06,186.39,186.83,21123.0,186.1791,186.4482,185.7804,186.219,21123.0
2025-01-31 11:00:00,186.89,187.1,186.52,186.77,16415.0,186.2788,186.4881,185.91,186.1592,16415.0
2025-01-31 11:30:00,186.82,187.18,186.32,186.38,17605.0,186.209,186.5679,185.7107,185.7705,17605.0
2025-01-31 12:00:00,186.42,186.54,185.79,186.29,30558.0,185.8103,185.9299,185.1824,185.6808,30558.0
2025-01-31 12:30:00,186.31,186.43,185.85,185.95,14938.0,185.7007,185.8203,185.2422,185.3419,14938.0
2025-01-31 13:00:00,185.98,185.98,185.15,185.45,35451.0,185.3718,185.3718,184.5445,184.8435,35451.0
2025-01-31 13:30:00,185.44,185.46,185.01,185.11,44148.0,184.8335,184.8535,184.4049,184.5046,44148.0
2025-01-31 14:00:00,185.09,185.19,184.3,184.6,18887.0,184.4847,184.5844,183.6973,183.9963,18887.0
2025-01-31 14:30:00,184.67,184.94,184.34,184.5,40113.0,184.0661,184.3352,183.7371,183.8966,40113.0
2025-01-31 15:00:00,184.4,184.61,184.38,184.5,34933.0,183.7969,184.0063,183.777,183.8966,34933.0
2025-01-31 15:30:00,184.5,184.58,183.78,183.89,151267.0,183.8966,183.9764,183.179,183.2886,151267.0
2025-02-03 09:30:00,181.06,183.65,180.4,183.34,57868.0,180.4679,183.0494,179.81,182.7404,57868.0
2025-02-03 10:00:00,183.25,186.91,183.16,186.5,86720.0,182.6507,186.2987,182.561,185.8901,86720.0
2025-02-03 10:30:00,186.51,186.8,186.05,186.56,43217.0,185.9,186.1891,185.4415,185.9499,43217.0
2025-02-03 11:00:00,186.57,187.41,186.01,187.29,62603.0,185.9598,186.7971,185.4017,186.6775,62603.0
2025-02-03 11:30:00,187.22,188.1,187.06,187.3,38513.0,186.6077,187.4848,186.4482,186.6875,38513.0
2025-02-03 12:00:00,187.22,187.32,186.64,186.65,22163.0,186.6077,186.7074,186.0296,186.0396,22163.0
2025-02-03 12:30:00,186.56,186.76,185.86,186.34,55529.0,185.9499,186.1492,185.2522,185.7306,55529.0
2025-02-03 13:00:00,186.24,186.9,185.99,186.45,19002.0,185.6309,186.2888,185.3817,185.8402,19002.0
2025-02-03 13:30:00,186.52,187.03,186.49,186.99,14290.0,185.91,186.4183,185.8801,186.3785,14290.0
2025-02-03 14:00:00,186.97,187.23,186.81,186.97,20898.0,186.3585,186.6177,186.1991,186.3585,20898.0
2025-02-03 14:30:00,187.02,187.2,186.61,187.19,22563.0,186.4084,186.5878,185.9997,186.5778,22563.0
2025-02-03 15:00:00,187.25,187.26,186.63,186.65,43516.0,186.6376,186.6476,186.0196,186.0396,43516.0
2025-02-03 15:30:00,186.65,187.45,186.56,187.2,163554.0,186.0396,186.837,185.9499,186.5878,163554.0
2025-02-04 09:30:00,187.33,188.42,187.06,187.26,46273.0,186.7174,187.8038,186.4482,186.6476,46273.0
2025-02-04 10:00:00,187.25,187.8,187.22,187.29,29578.0,186.6376,187.1858,186.6077,186.6775,29578.0
2025-02-04 10:30:00,187.29,187.47,187.18,187.18,19926.0,186.6775,186.8569,186.5679,186.5679,19926.0
2025-02-04 11:00:00,187.19,188.3,187.19,188.11,52853.0,186.5778,187.6842,186.5778,187.4948,52853.0
2025-02-04 11:30:00,188.18,188.18,187.83,187.94,14365.0,187.5646,187.5646,187.2157,187.3254,14365.0
2025-02-04 12:00:00,188.0,188.14,187.89,187.89,17906.0,187.3852,187.5247,187.2755,187.2755,17906.0
2025-02-04 12:30:00,187.91,188.11,187.8,188.09,20188.0,187.2955,187.4948,187.1858,187.4749,20188.0
2025-02-04 13:00:00,188.14,188.24,187.94,188.02,10481.0,187.5247,187.6244,187.3254,187.4051,10481.0
2025-02-04 13:30:00,188.06,188.09,187.85,188.0,18937.0,187.445,187.4749,187.2357,187.3852,18937.0
2025-02-04 14:00:00,187.99,188.43,187.99,188.33,16701.0,187.3752,187.8138,187.3752,187.7141,16701.0
2025-02-04 14:30:00,188.33,188.33,187.9,188.05,20525.0,187.7141,187.7141,187.2855,187.435,20525.0
2025-02-04 15:00:00,188.03,188.04,187.46,187.52,67239.0,187.4151,187.425,186.8469,186.9067,67239.0
2025-02-04 15:30:00,187.55,187.76,187.43,187.6,200869.0,186.9366,187.146,186.817,186.9865,200869.0
2025-02-05 09:30:00,188.95,189.49,187.64,187.96,50580.0,188.3321,188.8703,187.0263,187.3453,50580.0
2025-02-05 10:00:00,187.99,188.36,187.32,188.36,25720.0,187.3752,187.744,186.7074,187.744,25720.0
2025-02-05 10:30:00,188.37,188.71,188.01,188.11,27697.0,187.754,188.0928,187.3951,187.4948,27697.0
2025-02-05 11:00:00,188.11,188.14,187.73,187.96,35791.0,187.4948,187.5247,187.1161,187.3453,35791.0
2025-02-05 11:30:00,187.9,188.48,187.9,188.34,22095.0,187.2855,187.8636,187.2855,187.7241,22095.0
2025-02-05 12:00:00,188.35,188.44,188.1,188.3,15174.0,187.734,187.8237,187.4848,187.6842,15174.0
2025-02-05 12:30:00,188.3,188.59,188.2,188.53,14323.0,187.6842,187.9732,187.5845,187.9134,14323.0
2025-02-05 13:00:00,188.54,188.61,188.08,188.16,18438.0,187.9234,187.9932,187.4649,187.5446,18438.0
2025-02-05 13:30:00,188.17,188.41,188.02,188.09,18338.0,187.5546,187.7938,187.4051,187.4749,18338.0
2025-02-05 14:00:00,188.09,188.76,188.08,188.71,35070.0,187.4749,188.1427,187.4649,188.0928,35070.0
2025-02-05 14:30:00,188.7,188.83,188.47,188.48,42451.0,188.0829,188.2125,187.8536,187.8636,42451.0
2025-02-05 15:00:00,188.5,188.57,188.23,188.27,46663.0,187.8835,187.9533,187.6144,187.6543,46663.0
2025-02-05 15:30:00,188.29,188.69,188.27,188.58,127048.0,187.6742,188.0729,187.6543,187.9633,127048.0
2025-02-06 09:30:00,188.49,188.71,187.07,187.22,33238.0,187.8736,188.0928,186.4582,186.6077,33238.0
2025-02-06 10:00:00,187.19,188.06,187.17,187.53,37307.0,186.5778,187.445,186.5579,186.9167,37307.0
2025-02-06 10:30:00,187.46,188.03,187.46,187.95,16146.0,186.8469,187.4151,186.8469,187.3353,16146.0
2025-02-06 11:00:00,187.92,188.79,187.92,188.75,12910.0,187.3054,188.1726,187.3054,188.1327,12910.0
2025-02-06 11:30:00,188.77,188.85,188.42,188.48,29354.0,188.1527,188.2324,187.8038,187.8636,29354.0
2025-02-06 12:00:00,188.48,189.03,188.4,188.8,45056.0,187.8636,188.4118,187.7839,188.1826,45056.0
2025-02-06 12:30:00,188.8,189.01,188.73,188.92,13231.0,188.1826,188.3919,188.1128,188.3022,13231.0
2025-02-06 13:00:00,188.9,189.21,188.9,189.09,11747.0,188.2822,188.5912,188.2822,188.4716,11747.0
2025-02-06 13:30:00,189.09,189.19,188.92,189.01,10593.0,188.4716,188.5713,188.3022,188.3919,10593.0
2025-02-06 14:00:00,189.0,189.07,188.71,188.72,16126.0,188.3819,188.4517,188.0928,188.1028,16126.0
2025-02-06 14:30:00,188.72,188.89,188.44,188.84,15282.0,188.1028,188.2723,187.8237,188.2224,15282.0
2025-02-06 15:00:00,188.84,189.11,188.8,188.89,19109.0,188.2224,188.4915,188.1826,188.2723,19109.0
2025-02-06 15:30:00,188.89,189.26,188.4,189.26,97327.0,188.2723,188.641,187.7839,188.641,97327.0
2025-02-07 09:30:00,189.26,190.0,188.71,189.97,43937.0,188.641,189.3786,188.0928,189.3487,43937.0
2025-02-07 10:00:00,189.92,190.41,189.47,190.17,34505.0,189.2989,189.7873,188.8504,189.5481,34505.0
2025-02-07 10:30:00,190.12,190.7,189.86,190.39,47004.0,189.4982,190.0763,189.2391,189.7674,47004.0
2025-02-07 11:00:00,190.4,190.89,189.91,190.49,35619.0,189.7773,190.2657,189.2889,189.867,35619.0
2025-02-07 11:30:00,190.5,190.73,190.42,190.55,58549.0,189.877,190.1062,189.7973,189.9268,58549.0
2025-02-07 12:00:00,190.52,190.97,190.17,190.84,36779.0,189.8969,190.3455,189.5481,190.2159,36779.0
2025-02-07 12:30:00,190.84,190.95,190.69,190.78,23911.0,190.2159,190.3255,190.0664,190.1561,23911.0
2025-02-07 13:00:00,190.8,191.2,190.8,191.05,27134.0,190.176,190.5747,190.176,190.4252,27134.0
2025-02-07 13:30:00,191.05,191.2,190.6,190.71,35033.0,190.4252,190.5747,189.9767,190.0863,35033.0
2025-02-07 14:00:00,190.69,190.97,190.54,190.8,16183.0,190.0664,190.3455,189.9169,190.176,16183.0
2025-02-07 14:30:00,190.81,191.19,190.78,190.8,45751.0,190.186,190.5647,190.1561,190.176,45751.0
2025-02-07 15:00:00,190.8,190.86,190.51,190.68,28568.0,190.176,190.2358,189.887,190.0564,28568.0
2025-02-07 15:30:00,190.71,191.02,190.09,190.23,106614.0,190.0863,190.3953,189.4683,189.6079,106614.0
2025-02-10 09:30:00,190.48,190.58,189.42,190.17,59422.0,189.8571,189.9567,188.8005,189.5481,59422.0
2025-02-10 10:00:00,190.19,190.3,189.71,189.98,29707.0,189.568,189.6776,189.0896,189.3587,29707.0
2025-02-10 10:30:00,189.98,190.67,189.82,190.55,27915.0,189.3587,190.0464,189.1992,189.9268,27915.0
2025-02-10 11:00:00,190.6,190.6,189.64,189.98,26947.0,189.9767,189.9767,189.0198,189.3587,26947.0
2025-02-10 11:30:00,189.98,190.12,189.56,189.61,15504.0,189.3587,189.4982,188.9401,188.9899,15504.0
2025-02-10 12:00:00,189.67,189.71,189.13,189.15,11828.0,189.0497,189.0896,188.5115,188.5314,11828.0
2025-02-10 12:30:00,189.13,189.35,189.02,189.2,13113.0,188.5115,188.7308,188.4018,188.5812,13113.0
2025-02-10 13:00:00,189.17,189.49,189.16,189.41,13846.0,188.5513,188.8703,188.5414,188.7906,13846.0
2025-02-10 13:30:00,189.41,189.9,189.39,189.88,18967.0,188.7906,189.279,188.7706,189.259,18967.0
2025-02-10 14:00:00,189.77,189.93,189.61,189.61,26140.0,189.1494,189.3089,188.9899,188.9899,26140.0
2025-02-10 14:30:00,189.61,189.81,189.6,189.72,16777.0,188.9899,189.1893,188.9799,189.0995,16777.0
2025-02-10 15:00:00,189.7,189.88,189.49,189.5,23218.0,189.0796,189.259,188.8703,188.8803,23218.0
2025-02-10 15:30:00,189.5,189.88,189.3,189.6,121240.0,188.8803,189.259,188.6809,188.9799,121240.0
2025-02-11 09:30:00,189.22,189.5,188.6,188.98,34192.0,188.6012,188.8803,187.9832,188.362,34192.0
2025-02-11 10:00:00,188.98,189.36,188.6,189.36,37315.0,188.362,188.7407,187.9832,188.7407,37315.0
2025-02-11 10:30:00,189.33,189.4,189.1,189.34,8359.0,188.7108,188.7806,188.4816,188.7208,8359.0
2025-02-11 11:00:00,189.34,189.86,189.33,189.56,14588.0,188.7208,189.2391,188.7108,188.9401,14588.0
2025-02-11 11:30:00,189.56,189.62,189.13,189.27,15935.0,188.9401,188.9999,188.5115,188.651,15935.0
2025-02-11 12:00:00,189.22,189.71,189.22,189.52,20038.0,188.6012,189.0896,188.6012,188.9002,20038.0
2025-02-11 12:30:00,189.52,189.6,189.24,189.28,6245.0,188.9002,188.9799,188.6211,188.661,6245.0
2025-02-11 13:00:00,189.26,189.39,189.19,189.39,5541.0,188.641,188.7706,188.5713,188.7706,5541.0
2025-02-11 13:30:00,189.38,189.55,189.36,189.39,11303.0,188.7607,188.9301,188.7407,188.7706,11303.0
2025-02-11 14:00:00,189.36,189.54,189.25,189.53,6468.0,188.7407,188.9201,188.6311,188.9102,6468.0
2025-02-11 14:30:00,189.57,189.92,189.56,189.84,7969.0,188.95,189.2989,188.9401,189.2192,7969.0
2025-02-11 15:00:00,189.86,189.87,189.64,189.85,12023.0,189.2391,189.2491,189.0198,189.2291,12023.0
2025-02-11 15:30:00,189.85,189.99,189.37,189.99,76168.0,189.2291,189.3687,188.7507,189.3687,76168.0
2025-02-12 09:30:00,188.56,189.75,188.56,189.49,81848.0,187.9433,189.1294,187.9433,188.8703,81848.0
2025-02-12 10:00:00,189.44,189.48,188.69,189.43,25586.0,188.8205,188.8603,188.0729,188.8105,25586.0
2025-02-12 10:30:00,189.47,190.24,189.42,190.11,75462.0,188.8504,189.6178,188.8005,189.4883,75462.0
2025-02-12 11:00:00,189.98,190.1,189.6,189.91,21234.0,189.3587,189.4783,188.9799,189.2889,21234.0
2025-02-12 11:30:00,189.91,190.83,189.89,190.74,22241.0,189.2889,190.2059,189.269,190.1162,22241.0
2025-02-12 12:00:00,190.8,190.86,190.47,190.84,25163.0,190.176,190.2358,189.8471,190.2159,25163.0
2025-02-12 12:30:00,190.77,191.09,190.7,190.85,31793.0,190.1461,190.4651,190.0763,190.2258,31793.0
2025-02-12 13:00:00,190.85,190.9,190.24,190.3,38658.0,190.2258,190.2757,189.6178,189.6776,38658.0
2025-02-12 13:30:00,190.27,190.31,189.8,189.87,25057.0,189.6477,189.6876,189.1793,189.2491,25057.0
2025-02-12 14:00:00,189.82,190.01,189.78,189.86,15158.0,189.1992,189.3886,189.1593,189.2391,15158.0
2025-02-12 14:30:00,189.82,189.95,189.44,189.54,36109.0,189.1992,189.3288,188.8205,188.9201,36109.0
2025-02-12 15:00:00,189.57,189.57,189.0,189.13,92705.0,188.95,188.95,188.3819,188.5115,92705.0
2025-02-12 15:30:00,189.12,190.14,189.05,189.86,152905.0,188.5015,189.5182,188.4317,189.2391,152905.0
2025-02-13 09:30:00,184.49,188.62,181.14,186.58,320304.0,183.8866,188.0031,180.5476,185.9698,320304.0
2025-02-13 10:00:00,186.71,188.76,186.67,186.8,111318.0,186.0994,188.1427,186.0595,186.1891,111318.0
2025-02-13 10:30:00,186.86,188.08,186.47,186.51,59376.0,186.2489,187.4649,185.8602,185.9,59376.0
2025-02-13 11:00:00,186.46,187.26,185.71,185.87,47652.0,185.8502,186.6476,185.1027,185.2621,47652.0
2025-02-13 11:30:00,185.87,186.1,184.66,185.67,81027.0,185.2621,185.4914,184.0561,185.0628,81027.0
2025-02-13 12:00:00,185.62,186.98,185.57,186.94,43829.0,185.013,186.3685,184.9631,186.3286,43829.0
2025-02-13 12:30:00,186.93,187.45,186.73,187.16,69875.0,186.3187,186.837,186.1193,186.5479,69875.0
2025-02-13 13:00:00,187.04,188.33,186.88,187.95,71929.0,186.4283,187.7141,186.2688,187.3353,71929.0
2025-02-13 13:30:00,187.95,188.82,187.87,188.82,76682.0,187.3353,188.2025,187.2556,188.2025,76682.0
2025-02-13 14:00:00,188.75,188.96,187.67,187.92,70259.0,188.1327,188.342,187.0562,187.3054,70259.0
2025-02-13 14:30:00,187.87,188.44,187.3,188.0,58245.0,187.2556,187.8237,186.6875,187.3852,58245.0
2025-02-13 15:00:00,187.97,188.47,187.67,188.29,52239.0,187.3553,187.8536,187.0562,187.6742,52239.0
2025-02-13 15:30:00,188.31,189.06,187.84,188.98,259103.0,187.6942,188.4417,187.2257,188.362,259103.0
2025-02-14 09:30:00,189.22,191.42,188.03,189.4,131192.0,188.6012,190.794,187.4151,188.7806,131192.0
2025-02-14 10:00:00,189.36,190.84,189.31,190.69,47840.0,188.7407,190.2159,188.6909,190.0664,47840.0
2025-02-14 10:30:00,190.57,191.08,190.05,190.43,48944.0,189.9468,190.4551,189.4285,189.8072,48944.0
2025-02-14 11:00:00,190.48,191.57,190.32,190.95,55733.0,189.8571,190.9435,189.6976,190.3255,55733.0
2025-02-14 11:30:00,190.95,191.4,190.76,191.28,24815.0,190.3255,190.7741,190.1361,190.6544,24815.0
2025-02-14 12:00:00,191.19,191.28,190.65,191.12,31319.0,190.5647,190.6544,190.0265,190.495,31319.0
2025-02-14 12:30:00,191.07,191.42,190.74,191.0,27393.0,190.4451,190.794,190.1162,190.3754,27393.0
2025-02-14 13:00:00,191.0,191.0,190.27,190.7,28636.0,190.3754,190.3754,189.6477,190.0763,28636.0
2025-02-14 13:30:00,190.69,190.86,189.61,189.67,28384.0,190.0664,190.2358,188.9899,189.0497,28384.0
2025-02-14 14:00:00,189.64,189.9,189.5,189.69,20574.0,189.0198,189.279,188.8803,189.0696,20574.0
2025-02-14 14:30:00,189.69,189.69,189.17,189.56,23709.0,189.0696,189.0696,188.5513,188.9401,23709.0
2025-02-14 15:00:00,189.6,189.62,188.62,188.71,39028.0,188.9799,188.9999,188.0031,188.0928,39028.0
2025-02-14 15:30:00,188.71,189.16,188.67,189.16,159495.0,188.0928,188.5414,188.053,188.5414,159495.0
2025-02-18 09:30:00,187.79,188.83,187.44,187.63,65193.0,187.1759,188.2125,186.827,187.0164,65193.0
2025-02-18 10:00:00,187.58,187.96,187.16,187.91,39374.0,186.9665,187.3453,186.5479,187.2955,39374.0
2025-02-18 10:30:00,187.97,188.82,187.76,188.55,85117.0,187.3553,188.2025,187.146,187.9334,85117.0
2025-02-18 11:00:00,188.47,188.55,187.88,187.95,13192.0,187.8536,187.9334,187.2656,187.3353,13192.0
2025-02-18 11:30:00,187.93,188.07,187.51,187.55,20273.0,187.3154,187.4549,186.8968,186.9366,20273.0
2025-02-18 12:00:00,187.51,187.64,187.36,187.63,12448.0,186.8968,187.0263,186.7473,187.0164,12448.0
2025-02-18 12:30:00,187.58,187.87,187.54,187.86,9135.0,186.9665,187.2556,186.9267,187.2456,9135.0
2025-02-18 13:00:00,187.89,188.12,187.88,187.97,16361.0,187.2755,187.5048,187.2656,187.3553,16361.0
2025-02-18 13:30:00,188.01,188.32,188.0,188.05,24133.0,187.3951,187.7041,187.3852,187.435,24133.0
2025-02-18 14:00:00,188.06,188.16,187.92,187.98,14971.0,187.445,187.5446,187.3054,187.3652,14971.0
2025-02-18 14:30:00,187.98,188.18,187.86,187.86,19308.0,187.3652,187.5646,187.2456,187.2456,19308.0
2025-02-18 15:00:00,187.93,187.93,187.28,187.63,31101.0,187.3154,187.3154,186.6675,187.0164,31101.0
2025-02-18 15:30:00,187.63,187.78,187.39,187.64,162541.0,187.0164,187.1659,186.7772,187.0263,162541.0
2025-02-19 09:30:00,187.34,188.45,186.31,187.55,46165.0,186.7273,187.8337,185.7007,186.9366,46165.0
2025-02-19 10:00:00,187.53,187.82,187.25,187.51,16092.0,186.9167,187.2058,186.6376,186.8968,16092.0
2025-02-19 10:30:00,187.56,187.69,186.7,186.7,36806.0,186.9466,187.0762,186.0894,186.0894,36806.0
2025-02-19 11:00:00,186.72,186.92,186.66,186.75,16183.0,186.1094,186.3087,186.0496,186.1393,16183.0
2025-02-19 11:30:00,186.65,187.34,186.65,187.17,29330.0,186.0396,186.7273,186.0396,186.5579,29330.0
2025-02-19 12:00:00,187.19,187.19,186.87,186.96,22335.0,186.5778,186.5778,186.2589,186.3486,22335.0
2025-02-19 12:30:00,186.86,187.16,186.71,187.07,20972.0,186.2489,186.5479,186.0994,186.4582,20972.0
2025-02-19 13:00:00,186.99,187.11,186.82,186.98,15152.0,186.3785,186.4981,186.209,186.3685,15152.0
2025-02-19 13:30:00,187.05,187.3,186.93,186.99,21366.0,186.4383,186.6875,186.3187,186.3785,21366.0
2025-02-19 14:00:00,186.99,187.5,186.99,187.43,23475.0,186.3785,186.8868,186.3785,186.817,23475.0
2025-02-19 14:30:00,187.46,187.53,187.22,187.4,21588.0,186.8469,186.9167,186.6077,186.7871,21588.0
2025-02-19 15:00:00,187.35,187.84,187.18,187.84,28957.0,186.7373,187.2257,186.5679,187.2257,28957.0
2025-02-19 15:30:00,187.81,187.89,187.37,187.81,209460.0,187.1958,187.2755,186.7572,187.1958,209460.0
2025-02-20 09:30:00,187.87,188.82,186.28,187.04,27777.0,187.2556,188.2025,185.6708,186.4283,27777.0
2025-02-20 10:00:00,187.04,187.09,186.59,186.66,23673.0,186.4283,186.4781,185.9798,186.0496,23673.0
2025-02-20 10:30:00,186.66,187.33,186.66,187.25,25287.0,186.0496,186.7174,186.0496,186.6376,25287.0
2025-02-20 11:00:00,187.22,187.82,187.1,187.29,23691.0,186.6077,187.2058,186.4881,186.6775,23691.0
2025-02-20 11:30:00,187.25,187.34,186.6,186.61,20599.0,186.6376,186.7273,185.9897,185.9997,20599.0
2025-02-20 12:00:00,186.61,187.14,186.61,187.01,19336.0,185.9997,186.528,185.9997,186.3984,19336.0
2025-02-20 12:30:00,186.99,187.24,186.97,187.18,20067.0,186.3785,186.6277,186.3585,186.5679,20067.0
2025-02-20 13:00:00,187.14,187.39,186.99,187.34,18721.0,186.528,186.7772,186.3785,186.7273,18721.0
2025-02-20 13:30:00,187.37,187.76,187.37,187.76,30086.0,186.7572,187.146,186.7572,187.146,30086.0
2025-02-20 14:00:00,187.75,188.02,187.6,188.0,27172.0,187.136,187.4051,186.9865,187.3852,27172.0
2025-02-20 14:30:00,187.99,188.42,187.94,188.09,50421.0,187.3752,187.8038,187.3254,187.4749,50421.0
2025-02-20 15:00:00,188.09,188.09,187.9,187.94,25618.0,187.4749,187.4749,187.2855,187.3254,25618.0
2025-02-20 15:30:00,187.95,188.24,187.69,187.87,126507.0,187.3353,187.6244,187.0762,187.2556,126507.0
2025-02-21 09:30:00,187.95,188.43,186.73,187.21,59128.0,187.3353,187.8138,186.1193,186.5978,59128.0
2025-02-21 10:00:00,187.09,187.64,186.81,187.31,24373.0,186.4781,187.0263,186.1991,186.6974,24373.0
2025-02-21 10:30:00,187.37,187.46,186.96,187.01,30043.0,186.7572,186.8469,186.3486,186.3984,30043.0
2025-02-21 11:00:00,187.03,187.37,187.02,187.19,24119.0,186.4183,186.7572,186.4084,186.5778,24119.0
2025-02-21 11:30:00,187.19,187.28,186.99,187.18,41177.0,186.5778,186.6675,186.3785,186.5679,41177.0
2025-02-21 12:00:00,187.19,187.3,186.95,187.06,18980.0,186.5778,186.6875,186.3386,186.4482,18980.0
2025-02-21 12:30:00,187.06,187.11,186.69,186.89,18516.0,186.4482,186.4981,186.0795,186.2788,18516.0
2025-02-21 13:00:00,186.87,187.21,186.68,186.87,18318.0,186.2589,186.5978,186.0695,186.2589,18318.0
2025-02-21 13:30:00,186.81,187.35,186.78,187.25,29035.0,186.1991,186.7373,186.1692,186.6376,29035.0
2025-02-21 14:00:00,187.24,187.59,187.0,187.44,33190.0,186.6277,186.9765,186.3884,186.827,33190.0
2025-02-21 14:30:00,187.43,187.97,187.32,187.7,33070.0,186.817,187.3553,186.7074,187.0862,33070.0
2025-02-21 15:00:00,187.68,187.91,187.61,187.86,37584.0,187.0662,187.2955,186.9964,187.2456,37584.0
2025-02-21 15:30:00,187.86,187.98,187.31,187.42,131099.0,187.2456,187.3652,186.6974,186.8071,131099.0
2025-02-24 09:30:00,187.11,189.67,187.11,188.74,115873.0,186.4981,189.0497,186.4981,188.1227,115873.0
2025-02-24 10:00:00,188.7,189.66,188.7,189.34,50299.0,188.0829,189.0397,188.0829,188.7208,50299.0
2025-02-24 10:30:00,189.38,189.69,188.86,189.05,56929.0,188.7607,189.0696,188.2424,188.4317,56929.0
2025-02-24 11:00:00,189.1,189.67,189.05,189.22,14612.0,188.4816,189.0497,188.4317,188.6012,14612.0
2025-02-24 11:30:00,189.2,189.24,188.86,188.92,30980.0,188.5812,188.6211,188.2424,188.3022,30980.0
2025-02-24 12:00:00,188.99,189.15,188.77,188.92,26096.0,188.3719,188.5314,188.1527,188.3022,26096.0
2025-02-24 12:30:00,188.98,189.07,188.67,188.69,21094.0,188.362,188.4517,188.053,188.0729,21094.0
2025-02-24 13:00:00,188.63,188.85,188.57,188.57,9686.0,188.0131,188.2324,187.9533,187.9533,9686.0
2025-02-24 13:30:00,188.62,188.66,188.35,188.36,18642.0,188.0031,188.043,187.734,187.744,18642.0
2025-02-24 14:00:00,188.39,188.57,188.38,188.46,9511.0,187.7739,187.9533,187.7639,187.8437,9511.0
2025-02-24 14:30:00,188.48,188.58,188.25,188.29,19242.0,187.8636,187.9633,187.6344,187.6742,19242.0
2025-02-24 15:00:00,188.29,188.68,188.22,188.31,24470.0,187.6742,188.0629,187.6044,187.6942,24470.0
2025-02-24 15:30:00,188.3,188.66,187.9,187.94,94361.0,187.6842,188.043,187.2855,187.3254,94361.0
2025-02-25 09:30:00,188.48,189.0,187.73,187.98,33365.0,187.8636,188.3819,187.1161,187.3652,33365.0
2025-02-25 10:00:00,187.98,188.43,187.67,188.43,18982.0,187.3652,187.8138,187.0562,187.8138,18982.0
2025-02-25 10:30:00,188.55,188.76,188.24,188.39,33867.0,187.9334,188.1427,187.6244,187.7739,33867.0
2025-02-25 11:00:00,188.38,188.72,188.11,188.38,32409.0,187.7639,188.1028,187.4948,187.7639,32409.0
2025-02-25 11:30:00,188.29,188.5,187.89,188.36,16989.0,187.6742,187.8835,187.2755,187.744,16989.0
2025-02-25 12:00:00,188.37,188.75,188.08,188.75,23386.0,187.754,188.1327,187.4649,188.1327,23386.0
2025-02-25 12:30:00,188.75,189.03,188.47,189.02,19546.0,188.1327,188.4118,187.8536,188.4018,19546.0
2025-02-25 13:00:00,189.02,189.3,188.79,188.8,15203.0,188.4018,188.6809,188.1726,188.1826,15203.0
2025-02-25 13:30:00,188.8,189.34,188.79,189.13,16537.0,188.1826,188.7208,188.1726,188.5115,16537.0
2025-02-25 14:00:00,188.98,189.1,188.59,188.63,23897.0,188.362,188.4816,187.9732,188.0131,23897.0
2025-02-25 14:30:00,188.63,189.54,188.62,189.45,27126.0,188.0131,188.9201,188.0031,188.8304,27126.0
2025-02-25 15:00:00,189.45,189.55,188.89,189.35,32599.0,188.8304,188.9301,188.2723,188.7308,32599.0
2025-02-25 15:30:00,189.36,189.64,188.93,188.98,149455.0,188.7407,189.0198,188.3121,188.362,149455.0
2025-02-26 09:30:00,188.02,188.5,187.79,188.44,34472.0,187.4051,187.8835,187.1759,187.8237,34472.0
2025-02-26 10:00:00,188.39,189.38,188.38,189.38,32282.0,187.7739,188.7607,187.7639,188.7607,32282.0
2025-02-26 10:30:00,189.38,189.77,189.25,189.33,27782.0,188.7607,189.1494,188.6311,188.7108,27782.0
2025-02-26 11:00:00,189.42,189.45,188.97,189.01,15395.0,188.8005,188.8304,188.352,188.3919,15395.0
2025-02-26 11:30:00,188.96,189.47,188.67,189.43,20506.0,188.342,188.8504,188.053,188.8105,20506.0
2025-02-26 12:00:00,189.5,189.78,189.4,189.75,8489.0,188.8803,189.1593,188.7806,189.1294,8489.0
2025-02-26 12:30:00,189.86,189.94,189.31,189.31,12007.0,189.2391,189.3188,188.6909,188.6909,12007.0
2025-02-26 13:00:00,189.18,189.34,189.1,189.1,5819.0,188.5613,188.7208,188.4816,188.4816,5819.0
2025-02-26 13:30:00,189.12,189.25,188.61,188.78,7854.0,188.5015,188.6311,187.9932,188.1626,7854.0
2025-02-26 14:00:00,188.8,189.41,188.65,189.37,10676.0,188.1826,188.7906,188.033,188.7507,10676.0
2025-02-26 14:30:00,189.37,189.79,189.33,189.44,21888.0,188.7507,189.1693,188.7108,188.8205,21888.0
2025-02-26 15:00:00,189.41,189.55,189.02,189.06,21921.0,188.7906,188.9301,188.4018,188.4417,21921.0
2025-02-26 15:30:00,189.03,189.26,187.95,187.95,143080.0,188.4118,188.641,187.3353,187.3353,143080.0
2025-02-27 09:30:00,186.76,188.47,186.09,188.06,37006.0,186.4639,188.1712,185.795,187.7619,37006.0
2025-02-27 10:00:00,187.9,188.41,187.57,188.03,21368.0,187.6021,188.1113,187.2727,187.7319,21368.0
2025-02-27 10:30:00,188.04,188.26,187.76,187.76,14205.0,187.7419,187.9616,187.4624,187.4624,14205.0
2025-02-27 11:00:00,187.83,188.29,187.82,188.05,23600.0,187.5322,187.9915,187.5223,187.7519,23600.0
2025-02-27 11:30:00,188.0,188.08,187.66,187.81,40874.0,187.702,187.7818,187.3625,187.5123,40874.0
2025-02-27 12:00:00,187.78,187.93,187.51,187.73,16114.0,187.4823,187.6321,187.2127,187.4324,16114.0
2025-02-27 12:30:00,187.8,188.03,187.58,187.98,20533.0,187.5023,187.7319,187.2826,187.682,20533.0
2025-02-27 13:00:00,187.98,188.11,187.75,188.0,27414.0,187.682,187.8118,187.4524,187.702,27414.0
2025-02-27 13:30:00,187.99,188.06,187.74,187.9,19959.0,187.692,187.7619,187.4424,187.6021,19959.0
2025-02-27 14:00:00,187.85,188.02,187.74,187.75,25182.0,187.5522,187.7219,187.4424,187.4524,25182.0
2025-02-27 14:30:00,187.72,187.72,187.38,187.45,24490.0,187.4224,187.4224,187.083,187.1528,24490.0
2025-02-27 15:00:00,187.45,187.45,186.91,186.93,27592.0,187.1528,187.1528,186.6137,186.6337,27592.0
2025-02-27 15:30:00,186.96,187.33,186.25,186.36,149092.0,186.6636,187.033,185.9547,186.0646,149092.0
2025-02-28 09:30:00,187.01,188.0,186.62,187.01,36962.0,186.7135,187.702,186.3242,186.7135,36962.0
2025-02-28 10:00:00,187.15,187.26,186.65,186.95,34506.0,186.8533,186.9631,186.3541,186.6536,34506.0
2025-02-28 10:30:00,187.0,187.91,186.91,187.76,52607.0,186.7036,187.6121,186.6137,187.4624,52607.0
2025-02-28 11:00:00,187.78,188.0,187.41,187.65,20598.0,187.4823,187.702,187.1129,187.3525,20598.0
2025-02-28 11:30:00,187.57,188.34,187.45,188.09,28021.0,187.2727,188.0414,187.1528,187.7918,28021.0
2025-02-28 12:00:00,188.11,188.25,187.76,188.0,31638.0,187.8118,187.9516,187.4624,187.702,31638.0
2025-02-28 12:30:00,187.92,187.95,187.52,187.61,15094.0,187.6221,187.652,187.2227,187.3126,15094.0
2025-02-28 13:00:00,187.62,187.84,187.45,187.8,24390.0,187.3226,187.5422,187.1528,187.5023,24390.0
2025-02-28 13:30:00,187.89,188.04,187.69,187.69,22133.0,187.5921,187.7419,187.3925,187.3925,22133.0
2025-02-28 14:00:00,187.69,188.05,187.69,188.0,27376.0,187.3925,187.7519,187.3925,187.702,27376.0
2025-02-28 14:30:00,187.98,188.3,187.91,188.01,113898.0,187.682,188.0015,187.6121,187.712,113898.0
2025-02-28 15:00:00,188.02,188.69,188.01,188.5,93334.0,187.7219,188.3909,187.712,188.2012,93334.0
2025-02-28 15:30:00,188.5,189.78,188.31,189.7,219562.0,188.2012,189.4791,188.0115,189.3993,219562.0
2025-03-03 09:30:00,190.78,192.46,190.32,192.05,58625.0,190.4776,192.1549,190.0183,191.7455,58625.0
2025-03-03 10:00:00,192.0,192.37,191.55,191.92,34508.0,191.6956,192.065,191.2463,191.6158,34508.0
2025-03-03 10:30:00,191.96,192.49,191.73,192.3,26281.0,191.6557,192.1849,191.4261,191.9952,26281.0
2025-03-03 11:00:00,192.24,192.74,191.9,192.24,23726.0,191.9352,192.4345,191.5958,191.9352,23726.0
2025-03-03 11:30:00,192.22,192.56,191.89,192.56,28960.0,191.9153,192.2547,191.5858,192.2547,28960.0
2025-03-03 12:00:00,192.58,192.9,192.53,192.78,12581.0,192.2747,192.5942,192.2248,192.4744,12581.0
2025-03-03 12:30:00,192.87,193.02,192.65,192.98,25474.0,192.5643,192.714,192.3446,192.6741,25474.0
2025-03-03 13:00:00,192.98,193.06,192.79,192.83,34736.0,192.6741,192.7539,192.4844,192.5243,34736.0
2025-03-03 13:30:00,192.8,193.47,192.79,193.27,28071.0,192.4944,193.1633,192.4844,192.9636,28071.0
2025-03-03 14:00:00,193.15,193.29,192.56,192.66,29763.0,192.8438,192.9836,192.2547,192.3546,29763.0
2025-03-03 14:30:00,192.66,193.2,192.11,192.11,41000.0,192.3546,192.8937,191.8055,191.8055,41000.0
2025-03-03 15:00:00,191.98,192.12,190.73,190.74,46094.0,191.6757,191.8154,190.4276,190.4376,46094.0
2025-03-03 15:30:00,190.87,192.34,190.82,192.01,219313.0,190.5674,192.0351,190.5175,191.7056,219313.0
2025-03-04 09:30:00,192.26,193.3,191.79,192.14,121814.0,191.9552,192.9936,191.486,191.8354,121814.0
2025-03-04 10:00:00,192.14,192.83,191.79,192.39,55093.0,191.8354,192.5243,191.486,192.085,55093.0
2025-03-04 10:30:00,192.33,192.43,191.16,192.11,102880.0,192.0251,192.1249,190.857,191.8055,102880.0
2025-03-04 11:00:00,192.11,192.55,191.49,191.73,102784.0,191.8055,192.2448,191.1864,191.4261,102784.0
2025-03-04 11:30:00,191.78,191.87,191.48,191.48,57953.0,191.476,191.5658,191.1765,191.1765,57953.0
2025-03-04 12:00:00,191.49,191.91,191.3,191.89,46236.0,191.1864,191.6058,190.9967,191.5858,46236.0
2025-03-04 12:30:00,191.82,192.01,191.61,191.74,47577.0,191.5159,191.7056,191.3062,191.436,47577.0
2025-03-04 13:00:00,191.72,192.09,191.62,191.79,44680.0,191.4161,191.7855,191.3162,191.486,44680.0
2025-03-04 13:30:00,191.78,192.68,191.78,192.21,84075.0,191.476,192.3746,191.476,191.9053,84075.0
2025-03-04 14:00:00,192.16,192.49,191.79,191.82,89887.0,191.8554,192.1849,191.486,191.5159,89887.0
2025-03-04 14:30:00,191.91,193.2,191.84,192.99,162197.0,191.6058,192.8937,191.5359,192.6841,162197.0
2025-03-04 15:00:00,192.99,193.11,192.51,192.7,59742.0,192.6841,192.8039,192.2048,192.3945,59742.0
2025-03-04 15:30:00,192.7,192.7,190.66,190.69,223692.0,192.3945,192.3945,190.3578,190.3877,223692.0
2025-03-05 09:30:00,190.11,191.19,189.6,189.93,37090.0,189.8086,190.8869,189.2994,189.6289,37090.0
2025-03-05 10:00:00,190.17,190.38,189.49,189.59,56165.0,189.8685,190.0782,189.1896,189.2894,56165.0
2025-03-05 10:30:00,189.6,189.79,189.07,189.32,32141.0,189.2994,189.4891,188.7703,189.0199,32141.0
2025-03-05 11:00:00,189.3,189.34,188.32,188.59,58441.0,188.9999,189.0398,188.0215,188.291,58441.0
2025-03-05 11:30:00,188.55,189.01,188.28,188.81,57814.0,188.2511,188.7104,187.9815,188.5107,57814.0
2025-03-05 12:00:00,188.95,189.22,188.53,189.05,50408.0,188.6505,188.92,188.2311,188.7503,50408.0
2025-03-05 12:30:00,189.1,189.48,188.78,189.48,88988.0,188.8002,189.1796,188.4807,189.1796,88988.0
2025-03-05 13:00:00,189.49,189.49,188.73,189.11,49637.0,189.1896,189.1896,188.4308,188.8102,49637.0
2025-03-05 13:30:00,189.09,189.51,188.9,189.5,29976.0,188.7902,189.2096,188.6005,189.1996,29976.0
2025-03-05 14:00:00,189.48,189.88,189.4,189.73,29087.0,189.1796,189.579,189.0998,189.4292,29087.0
2025-03-05 14:30:00,189.84,190.39,189.63,190.03,73887.0,189.5391,190.0882,189.3294,189.7288,73887.0
2025-03-05 15:00:00,190.02,190.11,189.51,189.75,33143.0,189.7188,189.8086,189.2096,189.4492,33143.0
2025-03-05 15:30:00,189.75,190.24,189.52,189.99,181906.0,189.4492,189.9384,189.2196,189.6888,181906.0
2025-03-06 09:30:00,187.78,188.38,186.83,187.05,36859.0,187.4823,188.0814,186.5338,186.7535,36859.0
2025-03-06 10:00:00,187.26,188.01,187.02,187.81,73242.0,186.9631,187.712,186.7235,187.5123,73242.0
2025-03-06 10:30:00,187.77,188.33,187.77,188.04,28791.0,187.4723,188.0314,187.4723,187.7419,28791.0
2025-03-06 11:00:00,188.04,188.55,187.88,187.92,57456.0,187.7419,188.2511,187.5822,187.6221,57456.0
2025-03-06 11:30:00,188.03,188.08,187.32,187.57,95176.0,187.7319,187.7818,187.023,187.2727,95176.0
2025-03-06 12:00:00,187.47,187.67,186.75,187.04,31800.0,187.1728,187.3725,186.454,186.7435,31800.0
2025-03-06 12:30:00,187.04,187.14,186.28,186.66,9543.0,186.7435,186.8433,185.9847,186.3641,9543.0
2025-03-06 13:00:00,186.66,186.73,186.41,186.45,16492.0,186.3641,186.434,186.1145,186.1544,16492.0
2025-03-06 13:30:00,186.51,186.54,185.69,185.7,22430.0,186.2143,186.2443,185.3956,185.4056,22430.0
2025-03-06 14:00:00,185.76,185.76,184.82,184.98,20081.0,185.4655,185.4655,184.527,184.6868,20081.0
2025-03-06 14:30:00,184.9,185.53,184.52,185.06,44411.0,184.6069,185.2359,184.2275,184.7666,44411.0
2025-03-06 15:00:00,185.09,185.83,185.04,185.67,50715.0,184.7966,185.5354,184.7467,185.3757,50715.0
2025-03-06 15:30:00,185.74,186.08,185.42,185.75,163418.0,185.4456,185.785,185.1261,185.4555,163418.0
2025-03-07 09:30:00,184.83,186.32,184.24,186.03,44501.0,184.537,186.0246,183.9479,185.7351,44501.0
2025-03-07 10:00:00,186.03,186.63,185.75,185.94,42428.0,185.7351,186.3341,185.4555,185.6452,42428.0
2025-03-07 10:30:00,185.86,185.86,184.71,185.56,49670.0,185.5654,185.5654,184.4172,185.2658,49670.0
2025-03-07 11:00:00,185.62,185.62,185.0,185.04,24647.0,185.3257,185.3257,184.7067,184.7467,24647.0
2025-03-07 11:30:00,185.08,185.53,184.99,185.53,30093.0,184.7866,185.2359,184.6967,185.2359,30093.0
2025-03-07 12:00:00,185.46,185.62,184.48,184.9,48671.0,185.166,185.3257,184.1876,184.6069,48671.0
2025-03-07 12:30:00,184.8,185.82,184.74,185.5,58753.0,184.507,185.5254,184.4471,185.2059,58753.0
2025-03-07 13:00:00,185.5,185.71,185.36,185.49,74463.0,185.2059,185.4156,185.0662,185.1959,74463.0
2025-03-07 13:30:00,185.53,186.22,185.42,186.01,105360.0,185.2359,185.9248,185.1261,185.7151,105360.0
2025-03-07 14:00:00,186.01,187.23,186.01,187.16,164894.0,185.7151,186.9332,185.7151,186.8633,164894.0
2025-03-07 14:30:00,187.29,188.04,187.29,187.68,54339.0,186.9931,187.7419,186.9931,187.3825,54339.0
2025-03-07 15:00:00,187.67,188.3,187.57,188.17,26610.0,187.3725,188.0015,187.2727,187.8717,26610.0
2025-03-07 15:30:00,188.2,188.47,187.59,188.34,139978.0,187.9017,188.1712,187.2926,188.0414,139978.0
2025-03-10 09:30:00,187.32,189.56,187.32,188.74,22522.0,187.023,189.2595,187.023,188.4408,22522.0
2025-03-10 10:00:00,188.64,188.66,187.65,188.38,36690.0,188.341,188.3609,187.3525,188.0814,36690.0
2025-03-10 10:30:00,188.26,189.01,187.76,188.9,62409.0,187.9616,188.7104,187.4624,188.6005,62409.0
2025-03-10 11:00:00,188.81,189.28,187.9,188.0,33172.0,188.5107,188.9799,187.6021,187.702,33172.0
2025-03-10 11:30:00,187.85,187.97,186.82,187.27,14477.0,187.5522,187.672,186.5238,186.9731,14477.0
2025-03-10 12:00:00,187.3,187.58,187.03,187.42,21969.0,187.0031,187.2826,186.7335,187.1229,21969.0
2025-03-10 12:30:00,187.42,187.91,187.37,187.37,28095.0,187.1229,187.6121,187.073,187.073,28095.0
2025-03-10 13:00:00,187.38,187.49,186.98,187.3,21810.0,187.083,187.1928,186.6836,187.0031,21810.0
2025-03-10 13:30:00,187.31,187.31,186.74,186.91,15705.0,187.0131,187.0131,186.444,186.6137,15705.0
2025-03-10 14:00:00,186.91,187.26,186.66,186.71,65028.0,186.6137,186.9631,186.3641,186.414,65028.0
2025-03-10 14:30:00,186.77,186.77,186.11,186.19,40312.0,186.4739,186.4739,185.815,185.8948,40312.0
2025-03-10 15:00:00,186.22,186.68,185.56,186.29,48415.0,185.9248,186.3841,185.2658,185.9947,48415.0
2025-03-10 15:30:00,186.28,186.69,185.91,186.15,169045.0,185.9847,186.394,185.6153,185.8549,169045.0
2025-03-11 09:30:00,186.62,186.62,184.49,184.64,25984.0,186.3242,186.3242,184.1975,184.3473,25984.0
2025-03-11 10:00:00,184.3,184.77,183.37,183.98,41610.0,184.0078,184.4771,183.0793,183.6883,41610.0
2025-03-11 10:30:00,184.09,184.4,183.71,183.74,29277.0,183.7982,184.1077,183.4188,183.4487,29277.0
2025-03-11 11:00:00,183.69,185.54,183.5,185.13,41161.0,183.3988,185.2459,183.2091,184.8365,41161.0
2025-03-11 11:30:00,185.27,185.8,184.88,185.36,22807.0,184.9763,185.5055,184.5869,185.0662,22807.0
2025-03-11 12:00:00,185.28,185.36,184.76,184.83,14518.0,184.9863,185.0662,184.4671,184.537,14518.0
2025-03-11 12:30:00,184.9,184.93,184.37,184.63,23105.0,184.6069,184.6368,184.0777,184.3373,23105.0
2025-03-11 13:00:00,184.51,184.53,183.97,184.15,34246.0,184.2175,184.2375,183.6784,183.8581,34246.0
2025-03-11 13:30:00,184.17,184.43,183.94,184.3,25384.0,183.878,184.1376,183.6484,184.0078,25384.0
2025-03-11 14:00:00,184.31,185.2,184.31,184.97,21116.0,184.0178,184.9064,184.0178,184.6768,21116.0
2025-03-11 14:30:00,185.03,185.61,184.63,185.41,28050.0,184.7367,185.3158,184.3373,185.1161,28050.0
2025-03-11 15:00:00,185.35,185.43,184.45,184.68,53805.0,185.0562,185.136,184.1576,184.3872,53805.0
2025-03-11 15:30:00,184.67,185.03,184.06,184.2,137400.0,184.3772,184.7367,183.7682,183.908,137400.0
2025-03-12 09:30:00,184.51,185.0,183.43,183.84,44782.0,184.2175,184.7067,183.1392,183.5486,44782.0
2025-03-12 10:00:00,183.86,184.19,183.42,183.73,29580.0,183.5685,183.898,183.1292,183.4387,29580.0
2025-03-12 10:30:00,183.56,183.6,183.01,183.15,26261.0,183.269,183.3089,182.7199,182.8597,26261.0
2025-03-12 11:00:00,183.22,183.88,183.1,183.87,35406.0,182.9295,183.5885,182.8097,183.5785,35406.0
2025-03-12 11:30:00,183.81,184.51,183.81,184.21,28537.0,183.5186,184.2175,183.5186,183.918,28537.0
2025-03-12 12:00:00,184.19,184.7,184.15,184.44,52696.0,183.898,184.4072,183.8581,184.1476,52696.0
2025-03-12 12:30:00,184.43,184.62,183.95,183.95,26438.0,184.1376,184.3273,183.6584,183.6584,26438.0
2025-03-12 13:00:00,184.03,184.36,183.95,184.27,34913.0,183.7383,184.0677,183.6584,183.9779,34913.0
2025-03-12 13:30:00,184.35,184.4,183.65,183.65,20812.0,184.0578,184.1077,183.3589,183.3589,20812.0
2025-03-12 14:00:00,183.67,183.95,183.55,183.69,19439.0,183.3788,183.6584,183.259,183.3988,19439.0
2025-03-12 14:30:00,183.68,183.92,183.42,183.5,38003.0,183.3888,183.6284,183.1292,183.2091,38003.0
2025-03-12 15:00:00,183.43,183.77,183.18,183.46,40633.0,183.1392,183.4787,182.8896,183.1692,40633.0
2025-03-12 15:30:00,183.48,183.54,183.05,183.1,147174.0,183.1891,183.249,182.7598,182.8097,147174.0
2025-03-13 09:30:00,182.77,183.22,181.28,181.75,20338.0,182.4803,182.9295,180.9926,181.4619,20338.0
2025-03-13 10:00:00,181.76,183.04,181.69,183.0,16775.0,181.4719,182.7498,181.402,182.7099,16775.0
2025-03-13 10:30:00,183.0,183.18,182.63,182.72,16858.0,182.7099,182.8896,182.3405,182.4303,16858.0
2025-03-13 11:00:00,182.68,183.18,182.43,182.91,16666.0,182.3904,182.8896,182.1408,182.62,16666.0
2025-03-13 11:30:00,182.92,182.92,182.09,182.24,19931.0,182.63,182.63,181.8013,181.9511,19931.0
2025-03-13 12:00:00,182.14,182.82,182.14,182.66,15399.0,181.8513,182.5302,181.8513,182.3704,15399.0
2025-03-13 12:30:00,182.68,183.1,182.49,182.86,27513.0,182.3904,182.8097,182.2007,182.5701,27513.0
2025-03-13 13:00:00,182.92,183.17,182.58,182.76,23446.0,182.63,182.8796,182.2906,182.4703,23446.0
2025-03-13 13:30:00,182.72,183.01,182.52,182.84,22720.0,182.4303,182.7199,182.2307,182.5502,22720.0
2025-03-13 14:00:00,182.79,183.37,182.78,183.35,32226.0,182.5002,183.0793,182.4902,183.0593,32226.0
2025-03-13 14:30:00,183.33,184.3,183.31,184.29,70042.0,183.0394,184.0078,183.0194,183.9979,70042.0
2025-03-13 15:00:00,184.23,184.23,183.08,183.28,69729.0,183.9379,183.9379,182.7898,182.9895,69729.0
2025-03-13 15:30:00,183.28,184.1,183.11,183.11,220354.0,182.9895,183.8082,182.8197,182.8197,220354.0
2025-03-14 09:30:00,183.56,185.2,182.97,184.69,12681.0,183.269,184.9064,182.6799,184.3972,12681.0
2025-03-14 10:00:00,184.5,185.18,184.06,184.44,28429.0,184.2075,184.8864,183.7682,184.1476,28429.0
2025-03-14 10:30:00,184.46,184.73,184.23,184.5,20482.0,184.1676,184.4372,183.9379,184.2075,20482.0
2025-03-14 11:00:00,184.65,184.68,184.25,184.36,25855.0,184.3573,184.3872,183.9579,184.0677,25855.0
2025-03-14 11:30:00,184.36,184.5,184.17,184.47,35034.0,184.0677,184.2075,183.878,184.1776,35034.0
2025-03-14 12:00:00,184.53,184.57,183.61,183.61,26450.0,184.2375,184.2774,183.3189,183.3189,26450.0
2025-03-14 12:30:00,183.66,184.09,183.62,184.01,24651.0,183.3689,183.7982,183.3289,183.7183,24651.0
2025-03-14 13:00:00,184.0,184.26,183.9,184.0,46192.0,183.7083,183.9679,183.6085,183.7083,46192.0
2025-03-14 13:30:00,183.99,184.04,183.74,183.86,18105.0,183.6983,183.7482,183.4487,183.5685,18105.0
2025-03-14 14:00:00,183.89,184.28,183.89,184.22,23704.0,183.5985,183.9879,183.5985,183.928,23704.0
2025-03-14 14:30:00,184.26,184.65,184.26,184.52,24605.0,183.9679,184.3573,183.9679,184.2275,24605.0
2025-03-14 15:00:00,184.56,184.98,184.49,184.85,21052.0,184.2674,184.6868,184.1975,184.557,21052.0
2025-03-14 15:30:00,184.86,185.58,184.79,185.27,117845.0,184.5669,185.2858,184.4971,184.9763,117845.0
2025-03-17 09:30:00,184.75,186.87,184.62,186.43,35453.0,184.4571,186.5738,184.3273,186.1345,35453.0
2025-03-17 10:00:00,186.44,187.09,186.36,187.06,65812.0,186.1444,186.7934,186.0646,186.7635,65812.0
2025-03-17 10:30:00,187.04,187.23,186.63,186.69,17379.0,186.7435,186.9332,186.3341,186.394,17379.0
2025-03-17 11:00:00,186.7,186.99,186.69,186.71,17812.0,186.404,186.6936,186.394,186.414,17812.0
2025-03-17 11:30:00,186.7,186.73,186.19,186.43,32486.0,186.404,186.434,185.8948,186.1345,32486.0
2025-03-17 12:00:00,186.43,186.49,186.06,186.27,30227.0,186.1345,186.1944,185.765,185.9747,30227.0
2025-03-17 12:30:00,186.22,186.39,186.12,186.23,25586.0,185.9248,186.0945,185.825,185.9348,25586.0
2025-03-17 13:00:00,186.26,186.48,186.15,186.39,32384.0,185.9647,186.1844,185.8549,186.0945,32384.0
2025-03-17 13:30:00,186.44,187.29,186.42,187.24,32756.0,186.1444,186.9931,186.1245,186.9432,32756.0
2025-03-17 14:00:00,187.32,187.62,187.23,187.5,12435.0,187.023,187.3226,186.9332,187.2028,12435.0
2025-03-17 14:30:00,187.47,187.81,187.43,187.66,14431.0,187.1728,187.5123,187.1329,187.3625,14431.0
2025-03-17 15:00:00,187.65,188.0,187.51,187.76,24706.0,187.3525,187.702,187.2127,187.4624,24706.0
2025-03-17 15:30:00,187.75,188.16,187.72,187.9,90307.0,187.4524,187.8617,187.4224,187.6021,90307.0
2025-03-18 09:30:00,187.42,188.03,186.82,187.21,28558.0,187.1229,187.7319,186.5238,186.9132,28558.0
2025-03-18 10:00:00,187.2,187.72,186.96,187.71,85002.0,186.9032,187.4224,186.6636,187.4124,85002.0
2025-03-18 10:30:00,187.63,188.0,187.37,187.4,21050.0,187.3326,187.702,187.073,187.1029,21050.0
2025-03-18 11:00:00,187.59,187.7,186.82,187.04,32965.0,187.2926,187.4024,186.5238,186.7435,32965.0
2025-03-18 11:30:00,186.91,187.11,186.38,186.43,27532.0,186.6137,186.8134,186.0845,186.1345,27532.0
2025-03-18 12:00:00,186.51,186.96,186.5,186.87,15099.0,186.2143,186.6636,186.2043,186.5738,15099.0
2025-03-18 12:30:00,186.95,186.98,186.32,186.45,28216.0,186.6536,186.6836,186.0246,186.1544,28216.0
2025-03-18 13:00:00,186.46,186.81,186.26,186.66,20335.0,186.1644,186.5139,185.9647,186.3641,20335.0
2025-03-18 13:30:00,186.67,186.87,186.42,186.69,25126.0,186.3741,186.5738,186.1245,186.394,25126.0
2025-03-18 14:00:00,186.7,187.15,186.6,186.73,26352.0,186.404,186.8533,186.3042,186.434,26352.0
2025-03-18 14:30:00,186.85,186.99,186.68,186.99,13539.0,186.5538,186.6936,186.3841,186.6936,13539.0
2025-03-18 15:00:00,186.95,187.05,186.61,186.92,20203.0,186.6536,186.7535,186.3142,186.6237,20203.0
2025-03-18 15:30:00,186.95,187.6,186.92,187.59,128416.0,186.6536,187.3026,186.6237,187.2926,128416.0
2025-03-19 09:30:00,187.3,188.1,187.02,188.09,62592.0,187.0031,187.8018,186.7235,187.7918,62592.0
2025-03-19 10:00:00,188.09,189.08,187.88,189.05,24977.0,187.7918,188.7803,187.5822,188.7503,24977.0
2025-03-19 10:30:00,189.06,189.18,188.79,189.1,29800.0,188.7603,188.8801,188.4907,188.8002,29800.0
2025-03-19 11:00:00,189.05,189.81,189.04,189.81,37512.0,188.7503,189.5091,188.7403,189.5091,37512.0
2025-03-19 11:30:00,189.76,190.25,189.63,190.12,44056.0,189.4592,189.9484,189.3294,189.8186,44056.0
2025-03-19 12:00:00,190.11,190.3,189.91,190.3,25542.0,189.8086,189.9983,189.6089,189.9983,25542.0
2025-03-19 12:30:00,190.37,190.38,190.18,190.18,10719.0,190.0682,190.0782,189.8785,189.8785,10719.0
2025-03-19 13:00:00,190.26,190.27,189.84,190.05,60236.0,189.9584,189.9684,189.5391,189.7487,60236.0
2025-03-19 13:30:00,189.98,190.22,189.73,189.73,16968.0,189.6788,189.9185,189.4292,189.4292,16968.0
2025-03-19 14:00:00,189.74,190.57,189.59,190.15,18286.0,189.4392,190.2679,189.2894,189.8486,18286.0
2025-03-19 14:30:00,190.24,191.06,190.19,190.9,40914.0,189.9384,190.7571,189.8885,190.5974,40914.0
2025-03-19 15:00:00,190.86,191.45,190.86,190.97,52115.0,190.5574,191.1465,190.5574,190.6673,52115.0
2025-03-19 15:30:00,191.12,191.34,190.56,190.62,114478.0,190.817,191.0367,190.2579,190.3178,114478.0
2025-03-20 09:30:00,190.16,190.56,188.94,189.33,36115.0,189.8585,190.2579,188.6405,189.0299,36115.0
2025-03-20 10:00:00,189.39,190.02,189.37,189.95,28782.0,189.0898,189.7188,189.0698,189.6489,28782.0
2025-03-20 10:30:00,189.96,190.48,189.54,189.54,22411.0,189.6589,190.178,189.2395,189.2395,22411.0
2025-03-20 11:00:00,189.65,189.74,188.95,188.98,19905.0,189.3494,189.4392,188.6505,188.6804,19905.0
2025-03-20 11:30:00,188.98,189.29,188.65,189.21,19659.0,188.6804,188.9899,188.3509,188.9101,19659.0
2025-03-20 12:00:00,189.25,189.48,189.02,189.2,14360.0,188.95,189.1796,188.7204,188.9001,14360.0
2025-03-20 12:30:00,189.08,189.26,188.97,189.02,37926.0,188.7803,188.96,188.6704,188.7204,37926.0
2025-03-20 13:00:00,189.08,189.69,189.05,189.27,24624.0,188.7803,189.3893,188.7503,188.97,24624.0
2025-03-20 13:30:00,189.37,190.02,189.37,189.68,13433.0,189.0698,189.7188,189.0698,189.3793,13433.0
2025-03-20 14:00:00,189.67,190.0,189.67,189.79,11356.0,189.3693,189.6988,189.3693,189.4891,11356.0
2025-03-20 14:30:00,189.77,189.92,189.51,189.56,31605.0,189.4692,189.6189,189.2096,189.2595,31605.0
2025-03-20 15:00:00,189.56,189.78,189.18,189.43,28708.0,189.2595,189.4791,188.8801,189.1297,28708.0
2025-03-20 15:30:00,189.44,190.13,189.43,189.78,92628.0,189.1397,189.8286,189.1297,189.4791,92628.0
2025-03-21 09:30:00,188.55,190.06,188.39,189.62,52041.0,188.2511,189.7587,188.0914,189.3194,52041.0
2025-03-21 10:00:00,189.37,189.41,188.57,189.23,30094.0,189.0698,189.1097,188.2711,188.93,30094.0
2025-03-21 10:30:00,189.23,189.67,189.0,189.62,13333.0,188.93,189.3693,188.7004,189.3194,13333.0
2025-03-21 11:00:00,189.65,189.87,189.46,189.71,24118.0,189.3494,189.569,189.1597,189.4093,24118.0
2025-03-21 11:30:00,189.71,189.74,188.94,189.16,11747.0,189.4093,189.4392,188.6405,188.8601,11747.0
2025-03-21 12:00:00,189.13,189.74,189.04,189.72,11252.0,188.8302,189.4392,188.7403,189.4192,11252.0
2025-03-21 12:30:00,189.75,189.9,189.42,189.89,25894.0,189.4492,189.599,189.1197,189.589,25894.0
2025-03-21 13:00:00,189.92,189.92,189.43,189.43,17207.0,189.6189,189.6189,189.1297,189.1297,17207.0
2025-03-21 13:30:00,189.33,189.83,189.08,189.65,34596.0,189.0299,189.5291,188.7803,189.3494,34596.0
2025-03-21 14:00:00,189.72,189.72,189.08,189.09,10072.0,189.4192,189.4192,188.7803,188.7902,10072.0
2025-03-21 14:30:00,189.13,189.25,189.05,189.08,13465.0,188.8302,188.95,188.7503,188.7803,13465.0
2025-03-21 15:00:00,189.05,189.08,188.7,189.02,20419.0,188.7503,188.7803,188.4009,188.7204,20419.0
2025-03-21 15:30:00,189.0,189.63,188.94,189.34,148710.0,188.7004,189.3294,188.6405,189.0398,148710.0
2025-03-24 09:30:00,189.91,191.46,189.58,190.88,32032.0,189.6089,191.1565,189.2795,190.5774,32032.0
2025-03-24 10:00:00,190.97,190.98,190.11,190.17,18425.0,190.6673,190.6772,189.8086,189.8685,18425.0
2025-03-24 10:30:00,190.21,190.89,190.05,190.88,30639.0,189.9085,190.5874,189.7487,190.5774,30639.0
2025-03-24 11:00:00,190.88,190.88,190.36,190.43,18025.0,190.5774,190.5774,190.0582,190.1281,18025.0
2025-03-24 11:30:00,190.46,190.49,190.13,190.41,18149.0,190.1581,190.188,189.8286,190.1081,18149.0
2025-03-24 12:00:00,190.45,190.76,190.42,190.64,10442.0,190.1481,190.4576,190.1181,190.3378,10442.0
2025-03-24 12:30:00,190.7,190.95,190.03,190.12,18771.0,190.3977,190.6473,189.7288,189.8186,18771.0
2025-03-24 13:00:00,190.13,190.13,189.53,189.66,48670.0,189.8286,189.8286,189.2295,189.3593,48670.0
2025-03-24 13:30:00,189.6,189.77,189.46,189.65,10989.0,189.2994,189.4692,189.1597,189.3494,10989.0
2025-03-24 14:00:00,189.64,189.7,189.22,189.37,44639.0,189.3394,189.3993,188.92,189.0698,44639.0
2025-03-24 14:30:00,189.4,189.87,189.33,189.87,43631.0,189.0998,189.569,189.0299,189.569,43631.0
2025-03-24 15:00:00,189.88,190.19,189.86,190.16,23389.0,189.579,189.8885,189.559,189.8585,23389.0
2025-03-24 15:30:00,190.13,190.94,190.12,190.93,127223.0,189.8286,190.6373,189.8186,190.6273,127223.0
2025-03-25 09:30:00,191.64,192.15,191.13,191.31,36544.0,191.3362,191.8454,190.827,191.0067,36544.0
2025-03-25 10:00:00,191.26,192.04,191.11,191.94,22540.0,190.9568,191.7356,190.807,191.6357,22540.0
2025-03-25 10:30:00,192.01,192.58,191.94,192.54,19929.0,191.7056,192.2747,191.6357,192.2348,19929.0
2025-03-25 11:00:00,192.57,192.76,192.27,192.27,24803.0,192.2647,192.4544,191.9652,191.9652,24803.0
2025-03-25 11:30:00,192.26,192.26,191.55,191.74,15352.0,191.9552,191.9552,191.2463,191.436,15352.0
2025-03-25 12:00:00,191.75,191.86,191.61,191.8,18108.0,191.446,191.5559,191.3062,191.4959,18108.0
2025-03-25 12:30:00,191.78,192.39,191.78,192.35,13459.0,191.476,192.085,191.476,192.0451,13459.0
2025-03-25 13:00:00,192.35,192.68,192.23,192.58,19013.0,192.0451,192.3746,191.9253,192.2747,19013.0
2025-03-25 13:30:00,192.63,192.88,192.58,192.61,16339.0,192.3246,192.5742,192.2747,192.3047,16339.0
2025-03-25 14:00:00,192.56,192.72,192.4,192.45,15971.0,192.2547,192.4145,192.095,192.1449,15971.0
2025-03-25 14:30:00,192.5,192.59,192.43,192.52,17415.0,192.1948,192.2847,192.1249,192.2148,17415.0
2025-03-25 15:00:00,192.54,192.74,192.47,192.56,33539.0,192.2348,192.4345,192.1649,192.2547,33539.0
2025-03-25 15:30:00,192.61,193.15,192.14,192.9,189986.0,192.3047,192.8438,191.8354,192.5942,189986.0
2025-03-26 09:30:00,192.86,194.08,192.57,192.87,44708.0,192.5543,193.7723,192.2647,192.5643,44708.0
2025-03-26 10:00:00,192.86,193.03,192.39,192.47,42610.0,192.5543,192.724,192.085,192.1649,42610.0
2025-03-26 10:30:00,192.47,192.56,192.26,192.4,26651.0,192.1649,192.2547,191.9552,192.095,26651.0
2025-03-26 11:00:00,192.45,192.52,192.14,192.19,14712.0,192.1449,192.2148,191.8354,191.8853,14712.0
2025-03-26 11:30:00,192.19,192.52,192.08,192.16,21470.0,191.8853,192.2148,191.7755,191.8554,21470.0
2025-03-26 12:00:00,192.11,192.4,192.11,192.24,14667.0,191.8055,192.095,191.8055,191.9352,14667.0
2025-03-26 12:30:00,192.23,192.29,191.71,191.93,18390.0,191.9253,191.9852,191.4061,191.6257,18390.0
2025-03-26 13:00:00,191.95,191.99,191.68,191.68,24529.0,191.6457,191.6856,191.3761,191.3761,24529.0
2025-03-26 13:30:00,191.67,191.86,191.48,191.7,18384.0,191.3662,191.5559,191.1765,191.3961,18384.0
2025-03-26 14:00:00,191.71,192.35,191.7,192.02,21725.0,191.4061,192.0451,191.3961,191.7156,21725.0
2025-03-26 14:30:00,191.95,192.0,191.15,191.27,20626.0,191.6457,191.6956,190.847,190.9668,20626.0
2025-03-26 15:00:00,191.3,191.59,190.99,191.39,35378.0,190.9967,191.2863,190.6872,191.0866,35378.0
2025-03-26 15:30:00,191.4,191.96,191.32,191.73,121893.0,191.0966,191.6557,191.0167,191.4261,121893.0
2025-03-27 09:30:00,192.01,192.6,191.71,192.59,16350.0,191.7056,192.2947,191.4061,192.2847,16350.0
2025-03-27 10:00:00,192.78,192.92,192.54,192.9,11053.0,192.4744,192.6142,192.2348,192.5942,11053.0
2025-03-27 10:30:00,192.95,193.28,192.84,193.03,11316.0,192.6441,192.9736,192.5343,192.724,11316.0
2025-03-27 11:00:00,193.03,193.41,192.86,193.22,7223.0,192.724,193.1034,192.5543,192.9137,7223.0
2025-03-27 11:30:00,193.18,193.19,192.54,192.83,5283.0,192.8738,192.8837,192.2348,192.5243,5283.0
2025-03-27 12:00:00,192.9,193.59,192.9,193.4,13608.0,192.5942,193.2831,192.5942,193.0934,13608.0
2025-03-27 12:30:00,193.43,193.57,192.58,192.58,7741.0,193.1234,193.2631,192.2747,192.2747,7741.0
2025-03-27 13:00:00,192.69,193.04,192.56,192.8,9090.0,192.3845,192.734,192.2547,192.4944,9090.0
2025-03-27 13:30:00,192.86,192.95,192.41,192.42,8585.0,192.5543,192.6441,192.105,192.115,8585.0
2025-03-27 14:00:00,192.47,192.98,192.46,192.73,14923.0,192.1649,192.6741,192.1549,192.4245,14923.0
2025-03-27 14:30:00,192.72,192.86,192.52,192.57,11371.0,192.4145,192.5543,192.2148,192.2647,11371.0
2025-03-27 15:00:00,192.64,193.7,192.64,193.69,9870.0,192.3346,193.3929,192.3346,193.383,9870.0
2025-03-27 15:30:00,193.7,194.08,193.58,193.84,105175.0,193.3929,193.7723,193.2731,193.5327,105175.0
2025-03-28 09:30:00,193.67,194.59,193.55,194.12,27041.0,193.363,194.2815,193.2432,193.8123,27041.0
2025-03-28 10:00:00,193.98,194.42,193.76,193.89,33292.0,193.6725,194.1118,193.4528,193.5826,33292.0
2025-03-28 10:30:00,193.88,193.97,193.37,193.65,17958.0,193.5726,193.6625,193.0635,193.343,17958.0
2025-03-28 11:00:00,193.6,194.1,193.39,193.89,33435.0,193.2931,193.7923,193.0834,193.5826,33435.0
2025-03-28 11:30:00,193.91,194.46,193.91,194.35,22107.0,193.6026,194.1517,193.6026,194.0419,22107.0
2025-03-28 12:00:00,194.29,194.53,194.1,194.1,16479.0,193.982,194.2216,193.7923,193.7923,16479.0
2025-03-28 12:30:00,194.14,194.21,193.75,193.82,15800.0,193.8322,193.9021,193.4429,193.5127,15800.0
2025-03-28 13:00:00,193.82,193.84,193.18,193.2,16388.0,193.5127,193.5327,192.8738,192.8937,16388.0
2025-03-28 13:30:00,193.17,193.79,193.16,193.52,11292.0,192.8638,193.4828,192.8538,193.2132,11292.0
2025-03-28 14:00:00,193.51,193.51,192.61,192.77,10580.0,193.2032,193.2032,192.3047,192.4644,10580.0
2025-03-28 14:30:00,192.73,193.02,192.71,192.99,22359.0,192.4245,192.714,192.4045,192.6841,22359.0
2025-03-28 15:00:00,192.99,193.02,192.54,192.77,48032.0,192.6841,192.714,192.2348,192.4644,48032.0
2025-03-28 15:30:00,192.75,193.25,192.61,192.84,115791.0,192.4444,192.9436,192.3047,192.5343,115791.0
2025-03-31 09:30:00,193.0,194.62,192.73,194.34,80131.0,192.694,194.3115,192.4245,194.0319,80131.0
2025-03-31 10:00:00,194.28,194.28,193.59,193.61,55455.0,193.972,193.972,193.2831,193.3031,55455.0
2025-03-31 10:30:00,193.56,193.77,193.08,193.3,63915.0,193.2532,193.4628,192.7739,192.9936,63915.0
2025-03-31 11:00:00,193.35,193.59,193.07,193.16,47314.0,193.0435,193.2831,192.7639,192.8538,47314.0
2025-03-31 11:30:00,193.16,193.48,193.07,193.14,19417.0,192.8538,193.1733,192.7639,192.8338,19417.0
2025-03-31 12:00:00,193.15,193.3,192.66,192.8,27721.0,192.8438,192.9936,192.3546,192.4944,27721.0
2025-03-31 12:30:00,192.8,192.89,192.62,192.8,29777.0,192.4944,192.5842,192.3146,192.4944,29777.0
2025-03-31 13:00:00,192.81,193.41,192.81,193.16,24233.0,192.5043,193.1034,192.5043,192.8538,24233.0
2025-03-31 13:30:00,193.19,193.63,192.87,193.53,26055.0,192.8837,193.323,192.5643,193.2232,26055.0
2025-03-31 14:00:00,193.59,194.62,193.59,194.28,33424.0,193.2831,194.3115,193.2831,193.972,33424.0
2025-03-31 14:30:00,194.32,194.55,194.2,194.27,39238.0,194.012,194.2416,193.8921,193.962,39238.0
2025-03-31 15:00:00,194.22,194.76,194.14,194.72,130571.0,193.9121,194.4513,193.8322,194.4113,130571.0
2025-03-31 15:30:00,194.7,195.64,194.64,195.19,181412.0,194.3913,195.3299,194.3314,194.8806,181412.0
2025-04-01 09:30:00,193.88,196.2,193.86,195.9,65064.0,193.5726,195.889,193.5527,195.5894,65064.0
2025-04-01 10:00:00,195.81,196.2,195.1,195.61,46137.0,195.4996,195.889,194.7907,195.2999,46137.0
2025-04-01 10:30:00,195.53,197.34,195.23,197.24,41397.0,195.22,197.0272,194.9205,196.9273,41397.0
2025-04-01 11:00:00,197.24,197.74,197.16,197.24,42374.0,196.9273,197.4265,196.8474,196.9273,42374.0
2025-04-01 11:30:00,197.22,197.22,196.53,196.58,38825.0,196.9074,196.9074,196.2184,196.2684,38825.0
2025-04-01 12:00:00,196.55,197.02,196.52,196.56,32813.0,196.2384,196.7077,196.2085,196.2484,32813.0
2025-04-01 12:30:00,196.56,196.75,196.09,196.36,81300.0,196.2484,196.4381,195.7791,196.0487,81300.0
2025-04-01 13:00:00,196.39,196.53,196.12,196.21,37907.0,196.0787,196.2184,195.8091,195.899,37907.0
2025-04-01 13:30:00,196.3,196.3,195.76,195.92,28378.0,195.9888,195.9888,195.4497,195.6094,28378.0
2025-04-01 14:00:00,195.88,195.88,195.46,195.63,24423.0,195.5695,195.5695,195.1501,195.3199,24423.0
2025-04-01 14:30:00,195.63,195.68,195.05,195.6,30700.0,195.3199,195.3698,194.7408,195.2899,30700.0
2025-04-01 15:00:00,195.56,196.17,195.56,195.99,51997.0,195.25,195.859,195.25,195.6793,51997.0
2025-04-01 15:30:00,195.95,196.78,195.9,196.51,129268.0,195.6394,196.4681,195.5894,196.1985,129268.0
2025-04-02 09:30:00,194.46,195.05,191.82,194.11,115913.0,194.1517,194.7408,191.5159,193.8023,115913.0
2025-04-02 10:00:00,193.95,195.26,193.87,195.12,40819.0,193.6425,194.9505,193.5627,194.8107,40819.0
2025-04-02 10:30:00,195.33,195.74,195.3,195.66,61019.0,195.0204,195.4297,194.9904,195.3498,61019.0
2025-04-02 11:00:00,195.67,195.84,195.42,195.49,61790.0,195.3598,195.5295,195.1102,195.1801,61790.0
2025-04-02 11:30:00,195.56,195.85,195.4,195.52,51127.0,195.25,195.5395,195.0902,195.21,51127.0
2025-04-02 12:00:00,195.52,195.52,194.76,194.95,72611.0,195.21,195.21,194.4513,194.641,72611.0
2025-04-02 12:30:00,195.05,195.88,195.02,195.86,43643.0,194.7408,195.5695,194.7108,195.5495,43643.0
2025-04-02 13:00:00,195.84,196.51,195.7,196.49,70862.0,195.5295,196.1985,195.3898,196.1785,70862.0
2025-04-02 13:30:00,196.48,196.58,195.76,196.0,33953.0,196.1685,196.2684,195.4497,195.6893,33953.0
2025-04-02 14:00:00,196.11,196.11,195.77,195.95,42686.0,195.7991,195.7991,195.4597,195.6394,42686.0
2025-04-02 14:30:00,195.95,196.52,195.72,195.73,52441.0,195.6394,196.2085,195.4097,195.4197,52441.0
2025-04-02 15:00:00,195.75,196.37,195.7,196.12,65626.0,195.4397,196.0587,195.3898,195.8091,65626.0
2025-04-02 15:30:00,196.07,196.83,196.0,196.54,211376.0,195.7592,196.518,195.6893,196.2284,211376.0
2025-04-03 09:30:00,196.47,201.66,196.29,200.8,125813.0,196.1585,201.3403,195.9788,200.4817,125813.0
2025-04-03 10:00:00,200.81,200.94,199.04,199.6,140576.0,200.4917,200.6215,198.7245,199.2836,140576.0
2025-04-03 10:30:00,199.64,200.26,198.31,199.28,88782.0,199.3235,199.9425,197.9956,198.9641,88782.0
2025-04-03 11:00:00,199.2,199.42,198.34,198.62,93605.0,198.8842,199.1039,198.0256,198.3051,93605.0
2025-04-03 11:30:00,198.58,200.08,198.58,200.02,82173.0,198.2652,199.7628,198.2652,199.7029,82173.0
2025-04-03 12:00:00,200.0,200.65,199.97,200.37,62321.0,199.6829,200.3319,199.653,200.0524,62321.0
2025-04-03 12:30:00,200.42,200.48,199.7,199.89,45779.0,200.1023,200.1622,199.3834,199.5731,45779.0
2025-04-03 13:00:00,199.93,200.27,199.36,199.37,120079.0,199.6131,199.9525,199.044,199.0539,120079.0
2025-04-03 13:30:00,199.36,199.74,199.16,199.44,43150.0,199.044,199.4234,198.8443,199.1238,43150.0
2025-04-03 14:00:00,199.46,200.28,199.02,199.86,105301.0,199.1438,199.9625,198.7045,199.5432,105301.0
2025-04-03 14:30:00,199.81,200.31,199.49,200.23,53037.0,199.4932,199.9925,199.1738,199.9126,53037.0
2025-04-03 15:00:00,200.21,200.69,199.74,199.94,99398.0,199.8926,200.3719,199.4234,199.623,99398.0
2025-04-03 15:30:00,199.9,200.28,199.2,199.94,234219.0,199.5831,199.9625,198.8842,199.623,234219.0
2025-04-04 09:30:00,198.06,200.68,197.05,198.0,314004.0,197.746,200.3619,196.7376,197.6861,314004.0
2025-04-04 10:00:00,197.82,198.26,195.87,195.98,269251.0,197.5064,197.9457,195.5595,195.6693,269251.0
2025-04-04 10:30:00,196.04,197.04,194.52,195.25,308157.0,195.7292,196.7276,194.2116,194.9405,308157.0
2025-04-04 11:00:00,195.19,195.21,192.09,192.2,176573.0,194.8806,194.9005,191.7855,191.8953,176573.0
2025-04-04 11:30:00,192.21,192.67,190.55,191.63,182974.0,191.9053,192.3646,190.2479,191.3262,182974.0
2025-04-04 12:00:00,191.62,193.54,191.61,192.39,89610.0,191.3162,193.2332,191.3062,192.085,89610.0
2025-04-04 12:30:00,192.32,192.86,191.39,191.44,63898.0,192.0151,192.5543,191.0866,191.1365,63898.0
2025-04-04 13:00:00,191.45,191.65,189.53,190.53,60520.0,191.1465,191.3462,189.2295,190.228,60520.0
2025-04-04 13:30:00,190.54,192.31,190.43,192.01,35222.0,190.2379,192.0051,190.1281,191.7056,35222.0
2025-04-04 14:00:00,192.06,192.25,189.89,189.99,77852.0,191.7555,191.9452,189.589,189.6888,77852.0
2025-04-04 14:30:00,190.07,190.34,189.15,190.29,58166.0,189.7687,190.0383,188.8501,189.9883,58166.0
2025-04-04 15:00:00,190.28,190.42,189.21,189.4,108170.0,189.9784,190.1181,188.9101,189.0998,108170.0
2025-04-04 15:30:00,189.3,190.65,186.94,186.95,363121.0,188.9999,190.3478,186.6437,186.6536,363121.0
2025-04-07 09:30:00,182.66,185.33,181.12,184.86,182858.0,182.3704,185.0362,180.8329,184.5669,182858.0
2025-04-07 10:00:00,184.63,189.94,183.0,184.67,107606.0,184.3373,189.6389,182.7099,184.3772,107606.0
2025-04-07 10:30:00,184.49,186.9,183.69,186.52,82018.0,184.1975,186.6037,183.3988,186.2243,82018.0
2025-04-07 11:00:00,186.48,187.27,183.62,183.67,100756.0,186.1844,186.9731,183.3289,183.3788,100756.0
2025-04-07 11:30:00,183.81,187.18,183.77,185.28,85177.0,183.5186,186.8833,183.4787,184.9863,85177.0
2025-04-07 12:00:00,185.18,185.69,184.52,185.55,57211.0,184.8864,185.3956,184.2275,185.2559,57211.0
2025-04-07 12:30:00,185.3,185.77,184.18,184.49,65837.0,185.0063,185.4755,183.888,184.1975,65837.0
2025-04-07 13:00:00,184.64,186.27,184.51,186.16,47162.0,184.3473,185.9747,184.2175,185.8649,47162.0
2025-04-07 13:30:00,186.2,187.1,185.5,186.92,73243.0,185.9048,186.8034,185.2059,186.6237,73243.0
2025-04-07 14:00:00,186.96,187.15,186.0,186.4,85484.0,186.6636,186.8533,185.7051,186.1045,85484.0
2025-04-07 14:30:00,186.55,186.74,184.92,185.19,35042.0,186.2543,186.444,184.6269,184.8964,35042.0
2025-04-07 15:00:00,185.23,185.84,183.86,184.06,145048.0,184.9364,185.5454,183.5685,183.7682,145048.0
2025-04-07 15:30:00,184.0,185.61,183.95,184.74,301160.0,183.7083,185.3158,183.6584,184.4471,301160.0
2025-04-08 09:30:00,189.24,189.64,186.89,187.78,80364.0,188.94,189.3394,186.5937,187.4823,80364.0
2025-04-08 10:00:00,187.91,189.82,187.82,189.47,123507.0,187.6121,189.5191,187.5223,189.1696,123507.0
2025-04-08 10:30:00,189.38,189.67,188.61,188.65,55487.0,189.0798,189.3693,188.311,188.3509,55487.0
2025-04-08 11:00:00,188.65,188.98,186.81,187.39,50024.0,188.3509,188.6804,186.5139,187.0929,50024.0
2025-04-08 11:30:00,187.36,189.16,187.35,188.95,33925.0,187.063,188.8601,187.053,188.6505,33925.0
2025-04-08 12:00:00,188.74,189.21,187.74,188.37,48789.0,188.4408,188.9101,187.4424,188.0714,48789.0
2025-04-08 12:30:00,188.46,188.6,186.52,186.7,74810.0,188.1612,188.301,186.2243,186.404,74810.0
2025-04-08 13:00:00,186.7,186.97,184.47,184.49,30034.0,186.404,186.6736,184.1776,184.1975,30034.0
2025-04-08 13:30:00,184.65,185.48,184.09,184.97,38522.0,184.3573,185.186,183.7982,184.6768,38522.0
2025-04-08 14:00:00,184.88,184.91,183.66,183.67,45005.0,184.5869,184.6169,183.3689,183.3788,45005.0
2025-04-08 14:30:00,183.75,185.11,183.63,184.53,68615.0,183.4587,184.8166,183.3389,184.2375,68615.0
2025-04-08 15:00:00,184.48,184.57,183.34,184.03,49942.0,184.1876,184.2774,183.0494,183.7383,49942.0
2025-04-08 15:30:00,183.95,183.95,182.07,183.26,290082.0,183.6584,183.6584,181.7814,182.9695,290082.0
2025-04-09 09:30:00,183.8,186.67,183.62,185.39,111181.0,183.5086,186.3741,183.3289,185.0961,111181.0
2025-04-09 10:00:00,185.5,186.55,184.39,184.52,146869.0,185.2059,186.2543,184.0977,184.2275,146869.0
2025-04-09 10:30:00,184.52,185.2,182.81,183.39,151657.0,184.2275,184.9064,182.5202,183.0993,151657.0
2025-04-09 11:00:00,183.27,185.17,183.12,184.95,37327.0,182.9795,184.8765,182.8297,184.6568,37327.0
2025-04-09 11:30:00,184.79,185.11,182.93,183.18,97969.0,184.4971,184.8166,182.64,182.8896,97969.0
2025-04-09 12:00:00,183.18,184.45,183.03,184.16,34908.0,182.8896,184.1576,182.7398,183.8681,34908.0
2025-04-09 12:30:00,184.1,184.87,183.91,184.35,40358.0,183.8082,184.5769,183.6185,184.0578,40358.0
2025-04-09 13:00:00,184.48,191.92,183.62,189.96,181185.0,184.1876,191.6158,183.3289,189.6589,181185.0
2025-04-09 13:30:00,190.28,193.09,189.8,192.29,55811.0,189.9784,192.7839,189.4991,191.9852,55811.0
2025-04-09 14:00:00,192.78,193.1,189.62,191.0,108541.0,192.4744,192.7939,189.3194,190.6972,108541.0
2025-04-09 14:30:00,191.09,191.46,188.44,189.89,110367.0,190.7871,191.1565,188.1413,189.589,110367.0
2025-04-09 15:00:00,189.82,193.47,189.64,192.99,99822.0,189.5191,193.1633,189.3394,192.6841,99822.0
2025-04-09 15:30:00,193.1,193.44,191.53,192.96,229278.0,192.7939,193.1333,191.2264,192.6541,229278.0
2025-04-10 09:30:00,190.53,192.54,190.0,192.11,68400.0,190.228,192.2348,189.6988,191.8055,68400.0
2025-04-10 10:00:00,192.11,192.41,190.54,190.55,54772.0,191.8055,192.105,190.2379,190.2479,54772.0
2025-04-10 10:30:00,190.62,191.96,190.33,190.33,49490.0,190.3178,191.6557,190.0283,190.0283,49490.0
2025-04-10 11:00:00,190.4,191.13,190.38,190.59,44689.0,190.0982,190.827,190.0782,190.2879,44689.0
2025-04-10 11:30:00,190.7,190.86,189.53,189.87,50147.0,190.3977,190.5574,189.2295,189.569,50147.0
2025-04-10 12:00:00,189.99,190.28,188.16,188.88,45249.0,189.6888,189.9784,187.8617,188.5806,45249.0
2025-04-10 12:30:00,188.81,190.36,188.8,190.27,27218.0,188.5107,190.0582,188.5007,189.9684,27218.0
2025-04-10 13:00:00,190.36,191.55,188.68,189.87,38453.0,190.0582,191.2463,188.3809,189.569,38453.0
2025-04-10 13:30:00,189.74,191.98,189.7,191.65,31656.0,189.4392,191.6757,189.3993,191.3462,31656.0
2025-04-10 14:00:00,191.62,192.82,190.71,192.59,42883.0,191.3162,192.5143,190.4077,192.2847,42883.0
2025-04-10 14:30:00,192.78,193.22,191.3,192.04,64338.0,192.4744,192.9137,190.9967,191.7356,64338.0
2025-04-10 15:00:00,191.88,192.76,190.52,190.66,81896.0,191.5758,192.4544,190.218,190.3578,81896.0
2025-04-10 15:30:00,190.63,192.04,189.65,191.78,206195.0,190.3278,191.7356,189.3494,191.476,206195.0
2025-04-11 09:30:00,191.8,193.42,189.76,192.75,101460.0,191.4959,193.1134,189.4592,192.4444,101460.0
2025-04-11 10:00:00,192.65,194.12,191.27,191.48,54560.0,192.3446,193.8123,190.9668,191.1765,54560.0
2025-04-11 10:30:00,191.37,191.68,190.38,190.72,69414.0,191.0666,191.3761,190.0782,190.4177,69414.0
2025-04-11 11:00:00,190.74,191.43,188.93,189.55,59014.0,190.4376,191.1265,188.6305,189.2495,59014.0
2025-04-11 11:30:00,189.45,190.84,189.38,190.69,24490.0,189.1497,190.5375,189.0798,190.3877,24490.0
2025-04-11 12:00:00,190.82,192.62,190.39,192.41,39545.0,190.5175,192.3146,190.0882,192.105,39545.0
2025-04-11 12:30:00,192.58,193.98,192.58,193.69,12360.0,192.2747,193.6725,192.2747,193.383,12360.0
2025-04-11 13:00:00,193.83,194.32,193.38,193.38,19820.0,193.5227,194.012,193.0734,193.0734,19820.0
2025-04-11 13:30:00,193.5,195.63,193.38,194.5,101534.0,193.1933,195.3199,193.0734,194.1917,101534.0
2025-04-11 14:00:00,194.51,194.61,193.66,194.4,89551.0,194.2017,194.3015,193.353,194.0918,89551.0
2025-04-11 14:30:00,194.41,194.5,193.87,194.01,42307.0,194.1018,194.1917,193.5627,193.7024,42307.0
2025-04-11 15:00:00,194.05,194.8,194.01,194.36,53275.0,193.7424,194.4912,193.7024,194.0519,53275.0
2025-04-11 15:30:00,194.37,195.04,194.22,194.78,179427.0,194.0619,194.7308,193.9121,194.4712,179427.0
2025-04-14 09:30:00,195.83,196.17,194.74,195.14,51454.0,195.5196,195.859,194.4313,194.8307,51454.0
2025-04-14 10:00:00,195.33,195.69,194.55,195.15,22528.0,195.0204,195.3798,194.2416,194.8406,22528.0
2025-04-14 10:30:00,195.2,195.97,195.11,195.42,31504.0,194.8906,195.6593,194.8007,195.1102,31504.0
2025-04-14 11:00:00,195.49,195.62,194.56,194.68,20316.0,195.1801,195.3099,194.2516,194.3714,20316.0
2025-04-14 11:30:00,194.74,195.25,194.17,194.17,29904.0,194.4313,194.9405,193.8622,193.8622,29904.0
2025-04-14 12:00:00,194.15,195.09,194.14,194.65,28122.0,193.8422,194.7807,193.8322,194.3414,28122.0
2025-04-14 12:30:00,194.72,195.06,194.41,194.53,21764.0,194.4113,194.7508,194.1018,194.2216,21764.0
2025-04-14 13:00:00,194.53,195.46,194.21,194.9,33719.0,194.2216,195.1501,193.9021,194.591,33719.0
2025-04-14 13:30:00,194.9,195.55,194.66,195.43,38274.0,194.591,195.24,194.3514,195.1202,38274.0
2025-04-14 14:00:00,195.41,196.08,195.32,196.08,18722.0,195.1002,195.7692,195.0104,195.7692,18722.0
2025-04-14 14:30:00,196.07,196.69,196.07,196.69,26746.0,195.7592,196.3782,195.7592,196.3782,26746.0
2025-04-14 15:00:00,196.52,196.64,196.16,196.18,35779.0,196.2085,196.3283,195.849,195.869,35779.0
2025-04-14 15:30:00,196.2,196.49,195.65,195.68,227522.0,195.889,196.1785,195.3398,195.3698,227522.0
2025-04-15 09:30:00,194.97,196.95,194.97,195.74,31592.0,194.6609,196.6378,194.6609,195.4297,31592.0
2025-04-15 10:00:00,195.8,196.12,195.41,196.01,47646.0,195.4896,195.8091,195.1002,195.6993,47646.0
2025-04-15 10:30:00,196.12,196.91,195.53,196.52,39030.0,195.8091,196.5978,195.22,196.2085,39030.0
2025-04-15 11:00:00,196.49,196.84,195.92,195.92,65348.0,196.1785,196.528,195.6094,195.6094,65348.0
2025-04-15 11:30:00,196.0,196.29,195.91,196.18,73760.0,195.6893,195.9788,195.5994,195.869,73760.0
2025-04-15 12:00:00,196.3,196.55,196.14,196.38,36752.0,195.9888,196.2384,195.8291,196.0687,36752.0
2025-04-15 12:30:00,196.4,196.47,195.89,196.01,14161.0,196.0887,196.1585,195.5795,195.6993,14161.0
2025-04-15 13:00:00,195.91,196.27,195.73,195.91,13977.0,195.5994,195.9589,195.4197,195.5994,13977.0
2025-04-15 13:30:00,195.87,196.1,195.7,195.86,24358.0,195.5595,195.7891,195.3898,195.5495,24358.0
2025-04-15 14:00:00,195.88,196.16,195.83,196.1,24929.0,195.5695,195.849,195.5196,195.7891,24929.0
2025-04-15 14:30:00,196.08,196.27,196.01,196.25,19323.0,195.7692,195.9589,195.6993,195.9389,19323.0
2025-04-15 15:00:00,196.17,196.25,195.66,195.84,64244.0,195.859,195.9389,195.3498,195.5295,64244.0
2025-04-15 15:30:00,195.85,196.2,195.64,195.9,247665.0,195.5395,195.889,195.3299,195.5894,247665.0
2025-04-16 09:30:00,197.02,197.02,195.86,196.61,22903.0,196.7077,196.7077,195.5495,196.2983,22903.0
2025-04-16 10:00:00,196.7,197.34,196.19,197.33,23845.0,196.3882,197.0272,195.879,197.0172,23845.0
2025-04-16 10:30:00,197.43,198.09,197.31,198.09,18729.0,197.117,197.776,196.9972,197.776,18729.0
2025-04-16 11:00:00,198.09,198.49,197.85,198.24,26332.0,197.776,198.1753,197.5364,197.9257,26332.0
2025-04-16 11:30:00,198.18,198.44,198.09,198.23,71335.0,197.8658,198.1254,197.776,197.9158,71335.0
2025-04-16 12:00:00,198.27,198.81,198.1,198.7,31939.0,197.9557,198.4948,197.786,198.385,31939.0
2025-04-16 12:30:00,198.6,198.77,198.42,198.49,18082.0,198.2852,198.4549,198.1055,198.1753,18082.0
2025-04-16 13:00:00,198.52,198.54,198.17,198.54,33310.0,198.2053,198.2253,197.8558,198.2253,33310.0
2025-04-16 13:30:00,198.45,198.53,196.71,196.73,65574.0,198.1354,198.2153,196.3982,196.4181,65574.0
2025-04-16 14:00:00,196.87,197.35,196.55,197.27,31075.0,196.5579,197.0371,196.2384,196.9573,31075.0
2025-04-16 14:30:00,197.24,197.28,196.51,196.56,18704.0,196.9273,196.9673,196.1985,196.2484,18704.0
2025-04-16 15:00:00,196.54,196.73,195.9,195.98,27110.0,196.2284,196.4181,195.5894,195.6693,27110.0
2025-04-16 15:30:00,196.13,197.03,196.02,196.57,141498.0,195.8191,196.7177,195.7093,196.2584,141498.0
2025-04-17 09:30:00,196.99,198.09,196.81,197.94,36898.0,196.6777,197.776,196.498,197.6262,36898.0
2025-04-17 10:00:00,197.9,198.2,196.99,197.14,31153.0,197.5863,197.8858,196.6777,196.8275,31153.0
2025-04-17 10:30:00,197.08,197.44,196.72,197.37,38518.0,196.7676,197.127,196.4081,197.0571,38518.0
2025-04-17 11:00:00,197.4,198.18,197.4,197.62,22962.0,197.0871,197.8658,197.0871,197.3067,22962.0
2025-04-17 11:30:00,197.62,198.0,197.41,197.47,48177.0,197.3067,197.6861,197.0971,197.157,48177.0
2025-04-17 12:00:00,197.47,197.82,197.09,197.73,43865.0,197.157,197.5064,196.7776,197.4165,43865.0
2025-04-17 12:30:00,197.73,197.99,197.47,197.87,60017.0,197.4165,197.6761,197.157,197.5563,60017.0
2025-04-17 13:00:00,197.96,198.11,197.67,197.75,18797.0,197.6462,197.7959,197.3566,197.4365,18797.0
2025-04-17 13:30:00,197.77,198.52,197.77,198.38,16107.0,197.4565,198.2053,197.4565,198.0655,16107.0
2025-04-17 14:00:00,198.31,198.76,198.24,198.24,23682.0,197.9956,198.4449,197.9257,197.9257,23682.0
2025-04-17 14:30:00,198.3,198.52,198.06,198.24,26957.0,197.9856,198.2053,197.746,197.9257,26957.0
2025-04-17 15:00:00,198.21,198.39,197.58,197.71,35758.0,197.8958,198.0755,197.2668,197.3966,35758.0
2025-04-17 15:30:00,197.71,198.05,197.25,197.37,145424.0,197.3966,197.736,196.9373,197.0571,145424.0
2025-04-21 09:30:00,197.4,198.09,196.6,197.88,29626.0,197.0871,197.776,196.2883,197.5663,29626.0
2025-04-21 10:00:00,197.73,197.73,196.58,197.48,25237.0,197.4165,197.4165,196.2684,197.1669,25237.0
2025-04-21 10:30:00,197.46,197.5,196.53,196.59,33253.0,197.147,197.1869,196.2184,196.2784,33253.0
2025-04-21 11:00:00,196.65,196.71,196.13,196.18,19560.0,196.3383,196.3982,195.8191,195.869,19560.0
2025-04-21 11:30:00,196.13,196.13,195.12,195.21,22101.0,195.8191,195.8191,194.8107,194.9005,22101.0
2025-04-21 12:00:00,195.28,195.51,195.15,195.31,44270.0,194.9704,195.2001,194.8406,195.0004,44270.0
2025-04-21 12:30:00,195.33,195.43,194.61,194.75,41753.0,195.0204,195.1202,194.3015,194.4413,41753.0
2025-04-21 13:00:00,194.84,194.9,194.14,194.33,36576.0,194.5311,194.591,193.8322,194.0219,36576.0
2025-04-21 13:30:00,194.34,194.51,193.29,193.3,32547.0,194.0319,194.2017,192.9836,192.9936,32547.0
2025-04-21 14:00:00,193.29,193.45,193.01,193.42,24110.0,192.9836,193.1433,192.704,193.1134,24110.0
2025-04-21 14:30:00,193.46,193.61,193.07,193.19,34580.0,193.1533,193.3031,192.7639,192.8837,34580.0
2025-04-21 15:00:00,193.24,193.88,193.24,193.83,65374.0,192.9337,193.5726,192.9337,193.5227,65374.0
2025-04-21 15:30:00,193.86,195.18,193.82,194.57,199455.0,193.5527,194.8706,193.5127,194.2616,199455.0
2025-04-22 09:30:00,196.58,196.94,195.66,196.86,35284.0,196.2684,196.6278,195.3498,196.5479,35284.0
2025-04-22 10:00:00,196.86,197.65,196.34,197.22,50125.0,196.5479,197.3367,196.0287,196.9074,50125.0
2025-04-22 10:30:00,197.24,197.36,196.78,196.95,48720.0,196.9273,197.0471,196.4681,196.6378,48720.0
2025-04-22 11:00:00,196.95,197.07,196.0,196.49,65125.0,196.6378,196.7576,195.6893,196.1785,65125.0
2025-04-22 11:30:00,196.69,197.39,196.53,197.36,67365.0,196.3782,197.0771,196.2184,197.0471,67365.0
2025-04-22 12:00:00,197.59,197.86,197.27,197.36,28919.0,197.2768,197.5463,196.9573,197.0471,28919.0
2025-04-22 12:30:00,197.32,197.5,197.03,197.07,32290.0,197.0072,197.1869,196.7177,196.7576,32290.0
2025-04-22 13:00:00,197.02,197.46,195.91,196.02,45737.0,196.7077,197.147,195.5994,195.7093,45737.0
2025-04-22 13:30:00,196.0,196.02,195.26,195.38,21591.0,195.6893,195.7093,194.9505,195.0703,21591.0
2025-04-22 14:00:00,195.4,196.29,195.26,196.19,33482.0,195.0902,195.9788,194.9505,195.879,33482.0
2025-04-22 14:30:00,196.15,196.89,196.13,196.69,41681.0,195.8391,196.5779,195.8191,196.3782,41681.0
2025-04-22 15:00:00,196.69,197.3,196.68,197.24,39352.0,196.3782,196.9872,196.3682,196.9273,39352.0
2025-04-22 15:30:00,197.24,197.9,197.15,197.84,158527.0,196.9273,197.5863,196.8375,197.5264,158527.0
2025-04-23 09:30:00,198.61,198.75,196.49,196.63,150433.0,198.2952,198.4349,196.1785,196.3183,150433.0
2025-04-23 10:00:00,196.77,197.19,195.97,196.49,130258.0,196.4581,196.8774,195.6593,196.1785,130258.0
2025-04-23 10:30:00,196.54,197.17,196.32,196.36,129506.0,196.2284,196.8574,196.0088,196.0487,129506.0
2025-04-23 11:00:00,196.45,196.63,195.42,195.66,54082.0,196.1386,196.3183,195.1102,195.3498,54082.0
2025-04-23 11:30:00,195.64,195.81,194.86,195.13,54986.0,195.3299,195.4996,194.5511,194.8207,54986.0
2025-04-23 12:00:00,195.17,195.25,194.09,194.7,100658.0,194.8606,194.9405,193.7823,194.3913,100658.0
2025-04-23 12:30:00,194.68,195.25,194.59,195.2,40803.0,194.3714,194.9405,194.2815,194.8906,40803.0
2025-04-23 13:00:00,195.22,195.83,194.9,195.47,42399.0,194.9105,195.5196,194.591,195.1601,42399.0
2025-04-23 13:30:00,195.55,195.67,194.98,195.48,42144.0,195.24,195.3598,194.6709,195.1701,42144.0
2025-04-23 14:00:00,195.48,195.6,194.47,194.51,80780.0,195.1701,195.2899,194.1617,194.2017,80780.0
2025-04-23 14:30:00,194.51,194.74,194.01,194.49,100681.0,194.2017,194.4313,193.7024,194.1817,100681.0
2025-04-23 15:00:00,194.46,194.78,194.2,194.68,83666.0,194.1517,194.4712,193.8921,194.3714,83666.0
2025-04-23 15:30:00,194.73,195.41,194.55,195.32,361109.0,194.4213,195.1002,194.2416,195.0104,361109.0
2025-04-24 09:30:00,199.63,199.78,190.93,193.36,161476.0,199.3135,199.4633,190.6273,193.0535,161476.0
2025-04-24 10:00:00,193.22,195.83,192.91,195.03,96982.0,192.9137,195.5196,192.6042,194.7208,96982.0
2025-04-24 10:30:00,194.98,195.95,194.52,194.87,42988.0,194.6709,195.6394,194.2116,194.5611,42988.0
2025-04-24 11:00:00,194.91,195.11,194.5,194.89,46219.0,194.601,194.8007,194.1917,194.581,46219.0
2025-04-24 11:30:00,194.86,195.08,193.97,194.46,32013.0,194.5511,194.7707,193.6625,194.1517,32013.0
2025-04-24 12:00:00,194.48,195.71,194.4,195.71,35315.0,194.1717,195.3997,194.0918,195.3997,35315.0
2025-04-24 12:30:00,195.69,195.91,194.97,195.0,32632.0,195.3798,195.5994,194.6609,194.6909,32632.0
2025-04-24 13:00:00,194.87,194.87,194.05,194.05,14808.0,194.5611,194.5611,193.7424,193.7424,14808.0
2025-04-24 13:30:00,194.15,194.88,194.1,194.61,24248.0,193.8422,194.5711,193.7923,194.3015,24248.0
2025-04-24 14:00:00,194.66,195.55,194.65,195.23,23170.0,194.3514,195.24,194.3414,194.9205,23170.0
2025-04-24 14:30:00,195.26,196.26,195.26,196.14,23179.0,194.9505,195.9489,194.9505,195.8291,23179.0
2025-04-24 15:00:00,196.08,196.77,195.87,196.59,33411.0,195.7692,196.4581,195.5595,196.2784,33411.0
2025-04-24 15:30:00,196.64,196.86,196.2,196.73,136054.0,196.3283,196.5479,195.889,196.4181,136054.0
2025-04-25 09:30:00,196.74,197.71,193.1,193.31,101218.0,196.4281,197.3966,192.7939,193.0036,101218.0
2025-04-25 10:00:00,193.31,194.28,192.2,192.35,58268.0,193.0036,193.972,191.8953,192.0451,58268.0
2025-04-25 10:30:00,192.34,192.77,192.11,192.67,50748.0,192.0351,192.4644,191.8055,192.3646,50748.0
2025-04-25 11:00:00,192.71,192.83,192.13,192.18,32363.0,192.4045,192.5243,191.8254,191.8753,32363.0
2025-04-25 11:30:00,192.18,192.7,192.13,192.61,24661.0,191.8753,192.3945,191.8254,192.3047,24661.0
2025-04-25 12:00:00,192.61,193.07,192.58,192.95,18002.0,192.3047,192.7639,192.2747,192.6441,18002.0
2025-04-25 12:30:00,192.92,192.95,191.74,191.98,14197.0,192.6142,192.6441,191.436,191.6757,14197.0
2025-04-25 13:00:00,192.12,192.72,192.05,192.72,19824.0,191.8154,192.4145,191.7455,192.4145,19824.0
2025-04-25 13:30:00,192.69,193.04,192.55,192.96,52165.0,192.3845,192.734,192.2448,192.6541,52165.0
2025-04-25 14:00:00,192.97,194.09,192.92,193.86,26017.0,192.6641,193.7823,192.6142,193.5527,26017.0
2025-04-25 14:30:00,193.92,194.36,193.92,194.31,46241.0,193.6126,194.0519,193.6126,194.002,46241.0
2025-04-25 15:00:00,194.33,194.59,194.27,194.44,48531.0,194.0219,194.2815,193.962,194.1318,48531.0
2025-04-25 15:30:00,194.42,194.85,194.06,194.43,191649.0,194.1118,194.5411,193.7524,194.1218,191649.0
2025-04-28 09:30:00,194.9,195.11,192.8,193.76,56722.0,194.591,194.8007,192.4944,193.4528,56722.0
2025-04-28 10:00:00,193.75,194.13,193.3,193.3,52800.0,193.4429,193.8223,192.9936,192.9936,52800.0
2025-04-28 10:30:00,193.31,194.59,193.01,194.34,66018.0,193.0036,194.2815,192.704,194.0319,66018.0
2025-04-28 11:00:00,194.32,194.66,193.74,194.1,74782.0,194.012,194.3514,193.4329,193.7923,74782.0
2025-04-28 11:30:00,194.08,194.48,193.92,194.13,21661.0,193.7723,194.1717,193.6126,193.8223,21661.0
2025-04-28 12:00:00,194.13,194.13,193.71,193.98,19592.0,193.8223,193.8223,193.4029,193.6725,19592.0
2025-04-28 12:30:00,194.0,194.02,193.73,193.88,15009.0,193.6925,193.7124,193.4229,193.5726,15009.0
2025-04-28 13:00:00,194.04,194.08,193.56,193.72,40241.0,193.7324,193.7723,193.2532,193.4129,40241.0
2025-04-28 13:30:00,193.69,194.44,193.55,194.03,17514.0,193.383,194.1318,193.2432,193.7224,17514.0
2025-04-28 14:00:00,193.98,194.0,193.7,193.9,13186.0,193.6725,193.6925,193.3929,193.5926,13186.0
2025-04-28 14:30:00,193.91,194.05,193.72,193.92,29036.0,193.6026,193.7424,193.4129,193.6126,29036.0
2025-04-28 15:00:00,193.93,194.35,193.88,194.17,58833.0,193.6226,194.0419,193.5726,193.8622,58833.0
2025-04-28 15:30:00,194.29,194.67,193.98,194.08,312529.0,193.982,194.3614,193.6725,193.7723,312529.0
2025-04-29 09:30:00,193.79,194.86,192.64,194.66,35554.0,193.4828,194.5511,192.3346,194.3514,35554.0
2025-04-29 10:00:00,194.54,194.74,193.48,193.5,18522.0,194.2316,194.4313,193.1733,193.1933,18522.0
2025-04-29 10:30:00,193.54,194.27,193.54,193.91,29295.0,193.2332,193.962,193.2332,193.6026,29295.0
2025-04-29 11:00:00,194.02,194.08,193.24,193.59,106356.0,193.7124,193.7723,192.9337,193.2831,106356.0
2025-04-29 11:30:00,193.54,193.99,193.2,193.92,20121.0,193.2332,193.6825,192.8937,193.6126,20121.0
2025-04-29 12:00:00,193.94,194.32,193.81,193.86,44326.0,193.6326,194.012,193.5028,193.5527,44326.0
2025-04-29 12:30:00,193.88,193.89,193.54,193.69,22886.0,193.5726,193.5826,193.2332,193.383,22886.0
2025-04-29 13:00:00,193.69,194.26,193.57,194.13,73154.0,193.383,193.952,193.2631,193.8223,73154.0
2025-04-29 13:30:00,194.23,195.2,194.22,195.02,36206.0,193.9221,194.8906,193.9121,194.7108,36206.0
2025-04-29 14:00:00,195.0,195.2,194.79,194.93,36122.0,194.6909,194.8906,194.4812,194.621,36122.0
2025-04-29 14:30:00,194.93,195.25,194.86,195.18,20726.0,194.621,194.9405,194.5511,194.8706,20726.0
2025-04-29 15:00:00,195.21,195.72,195.2,195.39,34974.0,194.9005,195.4097,194.8906,195.0803,34974.0
2025-04-29 15:30:00,195.45,195.75,194.8,195.53,113099.0,195.1402,195.4397,194.4912,195.22,113099.0
2025-04-30 09:30:00,195.5,195.88,193.57,193.67,32013.0,195.1901,195.5695,193.2631,193.363,32013.0
2025-04-30 10:00:00,193.53,194.27,193.31,194.06,77961.0,193.2232,193.962,193.0036,193.7524,77961.0
2025-04-30 10:30:00,194.2,195.9,194.2,195.71,30532.0,193.8921,195.5894,193.8921,195.3997,30532.0
2025-04-30 11:00:00,195.77,196.7,195.76,196.42,16328.0,195.4597,196.3882,195.4497,196.1086,16328.0
2025-04-30 11:30:00,196.34,196.55,195.61,195.87,23110.0,196.0287,196.2384,195.2999,195.5595,23110.0
2025-04-30 12:00:00,195.91,196.06,195.34,195.44,24890.0,195.5994,195.7492,195.0303,195.1302,24890.0
2025-04-30 12:30:00,195.45,196.01,195.26,195.94,24969.0,195.1402,195.6993,194.9505,195.6294,24969.0
2025-04-30 13:00:00,195.95,196.01,194.48,195.68,34290.0,195.6394,195.6993,194.1717,195.3698,34290.0
2025-04-30 13:30:00,195.68,196.32,195.56,196.18,29940.0,195.3698,196.0088,195.25,195.869,29940.0
2025-04-30 14:00:00,196.22,196.46,195.7,195.7,29105.0,195.9089,196.1486,195.3898,195.3898,29105.0
2025-04-30 14:30:00,195.88,195.95,195.4,195.45,15565.0,195.5695,195.6394,195.0902,195.1402,15565.0
2025-04-30 15:00:00,195.42,196.15,195.41,195.73,18165.0,195.1102,195.8391,195.1002,195.4197,18165.0
2025-04-30 15:30:00,195.79,197.94,195.71,197.62,135265.0,195.4796,197.6262,195.3997,197.3067,135265.0
2025-05-01 09:30:00,196.67,196.92,193.91,195.27,68052.0,196.3582,196.6078,193.6026,194.9604,68052.0
2025-05-01 10:00:00,195.59,196.96,195.43,196.63,32383.0,195.2799,196.6478,195.1202,196.3183,32383.0
2025-05-01 10:30:00,196.47,196.47,195.9,196.32,25287.0,196.1585,196.1585,195.5894,196.0088,25287.0
2025-05-01 11:00:00,196.34,196.74,195.93,195.95,19358.0,196.0287,196.4281,195.6194,195.6394,19358.0
2025-05-01 11:30:00,195.99,195.99,195.4,195.74,24914.0,195.6793,195.6793,195.0902,195.4297,24914.0
2025-05-01 12:00:00,195.72,195.77,194.84,195.0,12806.0,195.4097,195.4597,194.5311,194.6909,12806.0
2025-05-01 12:30:00,195.1,195.29,194.92,195.1,17388.0,194.7907,194.9804,194.611,194.7907,17388.0
2025-05-01 13:00:00,195.17,196.12,195.11,195.85,11045.0,194.8606,195.8091,194.8007,195.5395,11045.0
2025-05-01 13:30:00,195.85,195.93,195.32,195.52,12254.0,195.5395,195.6194,195.0104,195.21,12254.0
2025-05-01 14:00:00,195.66,196.15,195.65,195.98,11915.0,195.3498,195.8391,195.3398,195.6693,11915.0
2025-05-01 14:30:00,196.06,196.49,196.02,196.11,17274.0,195.7492,196.1785,195.7093,195.7991,17274.0
2025-05-01 15:00:00,196.05,196.73,195.97,196.66,31029.0,195.7392,196.4181,195.6593,196.3482,31029.0
2025-05-01 15:30:00,196.77,197.04,196.09,196.18,100825.0,196.4581,196.7276,195.7791,195.869,100825.0
2025-05-02 09:30:00,197.6,198.83,197.32,197.82,49120.0,197.2868,198.5148,197.0072,197.5064,49120.0
2025-05-02 10:00:00,197.77,198.56,197.77,198.13,20842.0,197.4565,198.2452,197.4565,197.8159,20842.0
2025-05-02 10:30:00,198.16,198.31,197.45,197.7,15661.0,197.8459,197.9956,197.137,197.3866,15661.0
2025-05-02 11:00:00,197.67,197.67,197.08,197.15,7275.0,197.3566,197.3566,196.7676,196.8375,7275.0
2025-05-02 11:30:00,197.19,197.56,197.04,197.28,17250.0,196.8774,197.2468,196.7276,196.9673,17250.0
2025-05-02 12:00:00,197.21,197.84,197.09,197.17,21027.0,196.8974,197.5264,196.7776,196.8574,21027.0
2025-05-02 12:30:00,197.17,197.31,196.8,197.3,11868.0,196.8574,196.9972,196.488,196.9872,11868.0
2025-05-02 13:00:00,197.22,197.27,196.63,196.74,15357.0,196.9074,196.9573,196.3183,196.4281,15357.0
2025-05-02 13:30:00,196.79,197.06,196.67,196.87,9531.0,196.478,196.7476,196.3582,196.5579,9531.0
2025-05-02 14:00:00,196.9,197.14,196.88,197.01,4406.0,196.5879,196.8275,196.5679,196.6977,4406.0
2025-05-02 14:30:00,197.02,197.42,196.84,197.06,10376.0,196.7077,197.107,196.528,196.7476,10376.0
2025-05-02 15:00:00,197.11,197.5,197.01,197.32,23167.0,196.7975,197.1869,196.6977,197.0072,23167.0
2025-05-02 15:30:00,197.3,197.99,197.25,197.83,109199.0,196.9872,197.6761,196.9373,197.5164,109199.0
2025-05-05 09:30:00,197.96,197.96,196.44,196.91,17731.0,197.6462,197.6462,196.1286,196.5978,17731.0
2025-05-05 10:00:00,196.97,198.01,196.97,197.77,22357.0,196.6578,197.6961,196.6578,197.4565,22357.0
2025-05-05 10:30:00,197.77,198.76,197.74,198.75,20467.0,197.4565,198.4449,197.4265,198.4349,20467.0
2025-05-05 11:00:00,198.64,198.64,198.11,198.19,11859.0,198.3251,198.3251,197.7959,197.8758,11859.0
2025-05-05 11:30:00,198.19,198.76,197.99,198.65,9896.0,197.8758,198.4449,197.6761,198.3351,9896.0
2025-05-05 12:00:00,198.62,198.69,198.29,198.41,9234.0,198.3051,198.375,197.9757,198.0955,9234.0
2025-05-05 12:30:00,198.44,198.44,198.03,198.03,8810.0,198.1254,198.1254,197.7161,197.7161,8810.0
2025-05-05 13:00:00,198.05,198.12,197.75,197.94,9412.0,197.736,197.8059,197.4365,197.6262,9412.0
2025-05-05 13:30:00,197.95,198.12,197.92,198.03,7148.0,197.6362,197.8059,197.6062,197.7161,7148.0
2025-05-05 14:00:00,197.99,198.15,197.94,198.15,5802.0,197.6761,197.8359,197.6262,197.8359,5802.0
2025-05-05 14:30:00,198.16,198.27,197.96,198.0,12706.0,197.8459,197.9557,197.6462,197.6861,12706.0
2025-05-05 15:00:00,198.0,198.17,197.76,197.76,17171.0,197.6861,197.8558,197.4465,197.4465,17171.0
2025-05-05 15:30:00,197.81,198.04,197.62,197.95,113759.0,197.4964,197.7261,197.3067,197.6362,113759.0
2025-05-06 09:30:00,197.71,198.2,196.83,197.65,25081.0,197.3966,197.8858,196.518,197.3367,25081.0
2025-05-06 10:00:00,197.51,198.79,197.45,198.68,16428.0,197.1969,198.4749,197.137,198.365,16428.0
2025-05-06 10:30:00,198.7,198.84,198.14,198.38,36815.0,198.385,198.5248,197.8259,198.0655,36815.0
2025-05-06 11:00:00,198.44,198.59,198.17,198.55,15461.0,198.1254,198.2752,197.8558,198.2352,15461.0
2025-05-06 11:30:00,198.54,198.61,197.99,198.09,17906.0,198.2253,198.2952,197.6761,197.776,17906.0
2025-05-06 12:00:00,198.03,198.5,197.93,198.05,13330.0,197.7161,198.1853,197.6162,197.736,13330.0
2025-05-06 12:30:00,198.06,198.18,197.53,197.53,10200.0,197.746,197.8658,197.2169,197.2169,10200.0
2025-05-06 13:00:00,197.56,197.99,197.5,197.95,9909.0,197.2468,197.6761,197.1869,197.6362,9909.0
2025-05-06 13:30:00,198.01,198.02,197.54,197.61,13164.0,197.6961,197.7061,197.2268,197.2967,13164.0
2025-05-06 14:00:00,197.64,198.08,197.64,198.03,18786.0,197.3267,197.766,197.3267,197.7161,18786.0
2025-05-06 14:30:00,198.09,198.2,197.98,198.14,13889.0,197.776,197.8858,197.6661,197.8259,13889.0
2025-05-06 15:00:00,198.17,198.32,197.94,198.26,21877.0,197.8558,198.0056,197.6262,197.9457,21877.0
2025-05-06 15:30:00,198.3,198.47,198.14,198.29,119095.0,197.9856,198.1554,197.8259,197.9757,119095.0
2025-05-07 09:30:00,198.15,198.34,197.32,197.52,27998.0,198.15,198.34,197.32,197.52,27998.0
2025-05-07 10:00:00,197.57,197.93,196.69,196.76,22689.0,197.57,197.93,196.69,196.76,22689.0
2025-05-07 10:30:00,196.8,197.02,196.57,196.84,15646.0,196.8,197.02,196.57,196.84,15646.0
2025-05-07 11:00:00,196.84,197.04,196.44,197.02,15798.0,196.84,197.04,196.44,197.02,15798.0
2025-05-07 11:30:00,197.02,197.56,197.01,197.56,12567.0,197.02,197.56,197.01,197.56,12567.0
2025-05-07 12:00:00,197.46,197.87,197.43,197.65,29245.0,197.46,197.87,197.43,197.65,29245.0
2025-05-07 12:30:00,197.69,198.27,197.68,198.25,25605.0,197.69,198.27,197.68,198.25,25605.0
2025-05-07 13:00:00,198.23,198.4,198.07,198.31,23791.0,198.23,198.4,198.07,198.31,23791.0
2025-05-07 13:30:00,198.3,198.33,197.67,197.99,25672.0,198.3,198.33,197.67,197.99,25672.0
2025-05-07 14:00:00,197.84,198.22,197.45,197.79,34847.0,197.84,198.22,197.45,197.79,34847.0
2025-05-07 14:30:00,197.74,198.66,197.64,198.57,24468.0,197.74,198.66,197.64,198.57,24468.0
2025-05-07 15:00:00,198.41,198.53,197.45,197.54,23307.0,198.41,198.53,197.45,197.54,23307.0
2025-05-07 15:30:00,197.47,198.5,197.34,198.3,136278.0,197.47,198.5,197.34,198.3,136278.0
2025-05-08 09:30:00,198.35,199.0,197.53,197.63,56434.0,198.35,199.0,197.53,197.63,56434.0
2025-05-08 10:00:00,197.72,197.87,196.69,197.75,37431.0,197.72,197.87,196.69,197.75,37431.0
2025-05-08 10:30:00,197.69,197.85,196.86,197.0,26867.0,197.69,197.85,196.86,197.0,26867.0
2025-05-08 11:00:00,197.01,197.54,196.62,197.4,42636.0,197.01,197.54,196.62,197.4,42636.0
2025-05-08 11:30:00,197.33,197.8,197.06,197.56,15683.0,197.33,197.8,197.06,197.56,15683.0
2025-05-08 12:00:00,197.62,198.33,197.62,197.78,24445.0,197.62,198.33,197.62,197.78,24445.0
2025-05-08 12:30:00,197.73,198.12,197.67,198.08,21687.0,197.73,198.12,197.67,198.08,21687.0
2025-05-08 13:00:00,198.03,198.07,197.69,197.98,21320.0,198.03,198.07,197.69,197.98,21320.0
2025-05-08 13:30:00,197.93,198.0,197.4,197.48,27066.0,197.93,198.0,197.4,197.48,27066.0
2025-05-08 14:00:00,197.42,197.6,196.97,197.05,30175.0,197.42,197.6,196.97,197.05,30175.0
2025-05-08 14:30:00,197.05,197.28,196.9,196.95,25420.0,197.05,197.28,196.9,196.95,25420.0
2025-05-08 15:00:00,197.0,197.05,196.41,196.57,27898.0,197.0,197.05,196.41,196.57,27898.0
2025-05-08 15:30:00,196.56,196.56,195.24,195.57,206899.0,196.56,196.56,195.24,195.57,206899.0
2025-05-09 09:30:00,195.2,195.41,194.15,195.06,13923.0,195.2,195.41,194.15,195.06,13923.0
2025-05-09 10:00:00,195.03,195.08,194.54,194.55,14207.0,195.03,195.08,194.54,194.55,14207.0
2025-05-09 10:30:00,194.56,194.79,193.97,194.54,12470.0,194.56,194.79,193.97,194.54,12470.0
2025-05-09 11:00:00,194.5,194.69,194.03,194.43,6612.0,194.5,194.69,194.03,194.43,6612.0
2025-05-09 11:30:00,194.51,195.04,194.42,194.96,9384.0,194.51,195.04,194.42,194.96,9384.0
2025-05-09 12:00:00,194.94,194.96,194.45,194.46,6877.0,194.94,194.96,194.45,194.46,6877.0
2025-05-09 12:30:00,194.48,194.67,194.23,194.26,6987.0,194.48,194.67,194.23,194.26,6987.0
2025-05-09 13:00:00,194.31,194.55,194.07,194.49,8882.0,194.31,194.55,194.07,194.49,8882.0
2025-05-09 13:30:00,194.57,195.05,194.56,194.81,10356.0,194.57,195.05,194.56,194.81,10356.0
2025-05-09 14:00:00,194.72,194.8,194.5,194.53,6587.0,194.72,194.8,194.5,194.53,6587.0
2025-05-09 14:30:00,194.56,194.62,194.31,194.32,17469.0,194.56,194.62,194.31,194.32,17469.0
2025-05-09 15:00:00,194.31,194.57,194.3,194.48,28184.0,194.31,194.57,194.3,194.48,28184.0
2025-05-09 15:30:00,194.46,195.37,194.42,195.37,102186.0,194.46,195.37,194.42,195.37,102186.0
2025-05-12 09:30:00,195.65,195.65,186.56,186.56,193868.0,195.65,195.65,186.56,186.56,193868.0
2025-05-12 10:00:00,186.67,187.13,184.0,185.7,116086.0,186.67,187.13,184.0,185.7,116086.0
2025-05-12 10:30:00,185.79,187.17,185.79,186.58,285531.0,185.79,187.17,185.79,186.58,285531.0
2025-05-12 11:00:00,186.55,187.74,186.51,186.93,151210.0,186.55,187.74,186.51,186.93,151210.0
2025-05-12 11:30:00,186.83,187.59,186.62,186.73,49440.0,186.83,187.59,186.62,186.73,49440.0
2025-05-12 12:00:00,186.73,187.28,186.42,186.77,98569.0,186.73,187.28,186.42,186.77,98569.0
2025-05-12 12:30:00,186.86,187.49,186.7,187.22,80471.0,186.86,187.49,186.7,187.22,80471.0
2025-05-12 13:00:00,187.22,187.46,186.24,186.24,40420.0,187.22,187.46,186.24,186.24,40420.0
2025-05-12 13:30:00,186.13,186.22,185.46,186.05,47144.0,186.13,186.22,185.46,186.05,47144.0
2025-05-12 14:00:00,186.07,186.49,185.97,186.35,66621.0,186.07,186.49,185.97,186.35,66621.0
2025-05-12 14:30:00,186.35,186.6,185.75,185.96,200072.0,186.35,186.6,185.75,185.96,200072.0
2025-05-12 15:00:00,185.96,186.01,185.65,185.67,99816.0,185.96,186.01,185.65,185.67,99816.0
2025-05-12 15:30:00,185.68,186.68,185.41,186.53,446146.0,185.68,186.68,185.41,186.53,446146.0
2025-05-13 09:30:00,186.31,187.51,184.63,185.15,92877.0,186.31,187.51,184.63,185.15,92877.0
2025-05-13 10:00:00,185.18,186.18,184.69,186.01,76624.0,185.18,186.18,184.69,186.01,76624.0
2025-05-13 10:30:00,186.06,187.44,186.05,187.12,77229.0,186.06,187.44,186.05,187.12,77229.0
2025-05-13 11:00:00,187.09,187.46,186.62,186.88,44465.0,187.09,187.46,186.62,186.88,44465.0
2025-05-13 11:30:00,186.88,186.95,186.07,186.23,34270.0,186.88,186.95,186.07,186.23,34270.0
2025-05-13 12:00:00,186.29,186.72,186.05,186.36,35635.0,186.29,186.72,186.05,186.36,35635.0
2025-05-13 12:30:00,186.3,186.66,186.23,186.36,22864.0,186.3,186.66,186.23,186.36,22864.0
2025-05-13 13:00:00,186.28,186.97,186.18,186.73,57692.0,186.28,186.97,186.18,186.73,57692.0
2025-05-13 13:30:00,186.75,187.13,186.72,186.98,45636.0,186.75,187.13,186.72,186.98,45636.0
2025-05-13 14:00:00,186.99,187.12,186.53,186.57,34933.0,186.99,187.12,186.53,186.57,34933.0
2025-05-13 14:30:00,186.63,186.89,186.58,186.75,26689.0,186.63,186.89,186.58,186.75,26689.0
2025-05-13 15:00:00,186.75,186.77,186.5,186.54,46171.0,186.75,186.77,186.5,186.54,46171.0
2025-05-13 15:30:00,186.57,186.9,185.64,185.77,312910.0,186.57,186.9,185.64,185.77,312910.0
2025-05-14 09:30:00,186.54,186.81,184.87,185.28,36074.0,186.54,186.81,184.87,185.28,36074.0
2025-05-14 10:00:00,185.32,185.32,184.33,185.22,25627.0,185.32,185.32,184.33,185.22,25627.0
2025-05-14 10:30:00,185.3,185.71,184.83,184.9,30782.0,185.3,185.71,184.83,184.9,30782.0
2025-05-14 11:00:00,184.89,185.15,184.29,185.15,36734.0,184.89,185.15,184.29,185.15,36734.0
2025-05-14 11:30:00,185.06,185.71,185.0,185.47,23699.0,185.06,185.71,185.0,185.47,23699.0
2025-05-14 12:00:00,185.51,185.64,185.32,185.34,15823.0,185.51,185.64,185.32,185.34,15823.0
2025-05-14 12:30:00,185.36,185.6,185.23,185.45,30073.0,185.36,185.6,185.23,185.45,30073.0
2025-05-14 13:00:00,185.39,185.82,185.27,185.77,27302.0,185.39,185.82,185.27,185.77,27302.0
2025-05-14 13:30:00,185.8,186.03,185.62,186.03,13527.0,185.8,186.03,185.62,186.03,13527.0
2025-05-14 14:00:00,185.98,186.19,185.79,185.83,18598.0,185.98,186.19,185.79,185.83,18598.0
2025-05-14 14:30:00,185.85,186.23,185.85,185.94,46215.0,185.85,186.23,185.85,185.94,46215.0
2025-05-14 15:00:00,185.95,186.02,185.58,185.95,28536.0,185.95,186.02,185.58,185.95,28536.0
2025-05-14 15:30:00,185.91,186.4,185.84,186.13,171180.0,185.91,186.4,185.84,186.13,171180.0
2025-05-15 09:30:00,187.46,188.93,186.8,188.57,36759.0,187.46,188.93,186.8,188.57,36759.0
2025-05-15 10:00:00,188.56,189.04,188.38,188.67,58779.0,188.56,189.04,188.38,188.67,58779.0
2025-05-15 10:30:00,188.79,188.96,188.56,188.62,21141.0,188.79,188.96,188.56,188.62,21141.0
2025-05-15 11:00:00,188.73,189.53,188.72,189.5,15427.0,188.73,189.53,188.72,189.5,15427.0
2025-05-15 11:30:00,189.54,189.74,189.32,189.57,20117.0,189.54,189.74,189.32,189.57,20117.0
2025-05-15 12:00:00,189.52,189.83,189.35,189.38,47326.0,189.52,189.83,189.35,189.38,47326.0
2025-05-15 12:30:00,189.38,189.72,189.09,189.69,31863.0,189.38,189.72,189.09,189.69,31863.0
2025-05-15 13:00:00,189.7,190.04,189.65,190.0,36543.0,189.7,190.04,189.65,190.0,36543.0
2025-05-15 13:30:00,189.98,190.12,189.79,190.12,28713.0,189.98,190.12,189.79,190.12,28713.0
2025-05-15 14:00:00,190.09,190.11,189.8,190.06,14773.0,190.09,190.11,189.8,190.06,14773.0
2025-05-15 14:30:00,190.12,190.48,190.07,190.38,33410.0,190.12,190.48,190.07,190.38,33410.0
2025-05-15 15:00:00,190.41,190.78,190.32,190.53,40151.0,190.41,190.78,190.32,190.53,40151.0
2025-05-15 15:30:00,190.54,190.97,190.22,190.97,164427.0,190.54,190.97,190.22,190.97,164427.0
2025-05-16 09:30:00,191.08,191.34,190.24,190.41,23150.0,191.08,191.34,190.24,190.41,23150.0
2025-05-16 10:00:00,190.34,190.42,189.76,190.28,40109.0,190.34,190.42,189.76,190.28,40109.0
2025-05-16 10:30:00,190.19,191.28,190.18,191.14,27586.0,190.19,191.28,190.18,191.14,27586.0
2025-05-16 11:00:00,191.11,191.37,190.99,191.02,13926.0,191.11,191.37,190.99,191.02,13926.0
2025-05-16 11:30:00,191.07,191.18,190.7,190.89,35059.0,191.07,191.18,190.7,190.89,35059.0
2025-05-16 12:00:00,190.84,191.31,190.78,191.18,36091.0,190.84,191.31,190.78,191.18,36091.0
2025-05-16 12:30:00,191.22,191.5,191.12,191.49,40043.0,191.22,191.5,191.12,191.49,40043.0
2025-05-16 13:00:00,191.44,191.57,191.13,191.33,35926.0,191.44,191.57,191.13,191.33,35926.0
2025-05-16 13:30:00,191.39,191.54,191.35,191.48,27614.0,191.39,191.54,191.35,191.48,27614.0
2025-05-16 14:00:00,191.46,191.55,191.29,191.53,52596.0,191.46,191.55,191.29,191.53,52596.0
2025-05-16 14:30:00,191.54,191.8,191.24,191.28,42139.0,191.54,191.8,191.24,191.28,42139.0
2025-05-16 15:00:00,191.27,191.59,191.23,191.48,80924.0,191.27,191.59,191.23,191.48,80924.0
2025-05-16 15:30:00,191.44,191.98,191.34,191.92,247156.0,191.44,191.98,191.34,191.92,247156.0
2025-05-19 09:30:00,190.98,192.9,190.88,192.8,50989.0,190.98,192.9,190.88,192.8,50989.0
2025-05-19 10:00:00,192.84,193.14,192.62,192.66,30603.0,192.84,193.14,192.62,192.66,30603.0
2025-05-19 10:30:00,192.64,192.94,192.52,192.9,40410.0,192.64,192.94,192.52,192.9,40410.0
2025-05-19 11:00:00,192.92,193.24,192.88,193.15,122305.0,192.92,193.24,192.88,193.15,122305.0
2025-05-19 11:30:00,193.23,193.5,193.11,193.19,137125.0,193.23,193.5,193.11,193.19,137125.0
2025-05-19 12:00:00,193.19,193.56,192.95,193.55,108120.0,193.19,193.56,192.95,193.55,108120.0
2025-05-19 12:30:00,193.55,193.65,193.22,193.61,46172.0,193.55,193.65,193.22,193.61,46172.0
2025-05-19 13:00:00,193.61,193.65,193.15,193.23,28589.0,193.61,193.65,193.15,193.23,28589.0
2025-05-19 13:30:00,193.27,193.36,192.94,192.99,51278.0,193.27,193.36,192.94,192.99,51278.0
2025-05-19 14:00:00,192.97,193.0,192.6,192.81,19091.0,192.97,193.0,192.6,192.81,19091.0
2025-05-19 14:30:00,192.85,192.94,192.71,192.78,22129.0,192.85,192.94,192.71,192.78,22129.0
2025-05-19 15:00:00,192.75,192.77,192.4,192.5,20245.0,192.75,192.77,192.4,192.5,20245.0
2025-05-19 15:30:00,192.47,193.56,192.46,193.4,124705.0,192.47,193.56,192.46,193.4,124705.0
2025-05-20 09:30:00,193.08,195.32,193.08,195.18,93797.0,193.08,195.32,193.08,195.18,93797.0
2025-05-20 10:00:00,195.12,195.53,195.01,195.33,39850.0,195.12,195.53,195.01,195.33,39850.0
2025-05-20 10:30:00,195.39,195.68,195.21,195.44,38562.0,195.39,195.68,195.21,195.44,38562.0
2025-05-20 11:00:00,195.38,196.06,195.29,195.76,69515.0,195.38,196.06,195.29,195.76,69515.0
2025-05-20 11:30:00,195.76,196.1,195.47,195.59,42156.0,195.76,196.1,195.47,195.59,42156.0
2025-05-20 12:00:00,195.63,195.68,195.29,195.33,43716.0,195.63,195.68,195.29,195.33,43716.0
2025-05-20 12:30:00,195.31,195.92,195.26,195.86,31799.0,195.31,195.92,195.26,195.86,31799.0
2025-05-20 13:00:00,195.86,196.26,195.86,196.1,69216.0,195.86,196.26,195.86,196.1,69216.0
2025-05-20 13:30:00,196.11,196.58,196.11,196.48,70947.0,196.11,196.58,196.11,196.48,70947.0
2025-05-20 14:00:00,196.49,196.49,195.94,196.0,46746.0,196.49,196.49,195.94,196.0,46746.0
2025-05-20 14:30:00,196.0,196.13,195.87,196.02,39635.0,196.0,196.13,195.87,196.02,39635.0
2025-05-20 15:00:00,195.97,195.99,195.68,195.69,49695.0,195.97,195.99,195.68,195.69,49695.0
2025-05-20 15:30:00,195.75,196.25,195.62,196.07,155161.0,195.75,196.25,195.62,196.07,155161.0
2025-05-21 09:30:00,195.4,196.57,195.4,196.3,124477.0,195.4,196.57,195.4,196.3,124477.0
2025-05-21 10:00:00,196.39,196.41,195.38,195.38,30314.0,196.39,196.41,195.38,195.38,30314.0
2025-05-21 10:30:00,195.34,195.42,194.46,194.61,22001.0,195.34,195.42,194.46,194.61,22001.0
2025-05-21 11:00:00,194.66,195.02,194.43,194.6,23425.0,194.66,195.02,194.43,194.6,23425.0
2025-05-21 11:30:00,194.63,194.94,194.52,194.6,25830.0,194.63,194.94,194.52,194.6,25830.0
2025-05-21 12:00:00,194.75,194.94,194.65,194.78,33682.0,194.75,194.94,194.65,194.78,33682.0
2025-05-21 12:30:00,194.86,195.51,194.85,195.47,15405.0,194.86,195.51,194.85,195.47,15405.0
2025-05-21 13:00:00,195.41,195.49,194.38,194.39,26796.0,195.41,195.49,194.38,194.39,26796.0
2025-05-21 13:30:00,194.37,195.22,194.23,194.97,31319.0,194.37,195.22,194.23,194.97,31319.0
2025-05-21 14:00:00,194.9,195.03,194.7,195.0,14388.0,194.9,195.03,194.7,195.0,14388.0
2025-05-21 14:30:00,195.04,195.47,195.02,195.18,27681.0,195.04,195.47,195.02,195.18,27681.0
2025-05-21 15:00:00,195.13,195.34,194.94,195.14,25473.0,195.13,195.34,194.94,195.14,25473.0
2025-05-21 15:30:00,195.14,195.94,195.14,195.85,195643.0,195.14,195.94,195.14,195.85,195643.0
2025-05-22 09:30:00,195.75,196.31,194.64,194.75,65768.0,195.75,196.31,194.64,194.75,65768.0
2025-05-22 10:00:00,194.74,194.89,193.72,193.84,33979.0,194.74,194.89,193.72,193.84,33979.0
2025-05-22 10:30:00,193.78,194.23,193.35,194.23,29065.0,193.78,194.23,193.35,194.23,29065.0
2025-05-22 11:00:00,194.22,194.49,193.91,194.09,40730.0,194.22,194.49,193.91,194.09,40730.0
2025-05-22 11:30:00,194.12,194.38,193.98,194.22,27309.0,194.12,194.38,193.98,194.22,27309.0
2025-05-22 12:00:00,194.27,194.27,193.79,193.79,18014.0,194.27,194.27,193.79,193.79,18014.0
2025-05-22 12:30:00,193.82,193.99,193.44,193.48,15595.0,193.82,193.99,193.44,193.48,15595.0
2025-05-22 13:00:00,193.48,194.25,193.37,194.21,16380.0,193.48,194.25,193.37,194.21,16380.0
2025-05-22 13:30:00,194.22,194.66,194.12,194.55,16221.0,194.22,194.66,194.12,194.55,16221.0
2025-05-22 14:00:00,194.6,194.93,194.6,194.66,24537.0,194.6,194.93,194.6,194.66,24537.0
2025-05-22 14:30:00,194.66,194.8,194.31,194.68,28792.0,194.66,194.8,194.31,194.68,28792.0
2025-05-22 15:00:00,194.71,195.02,194.53,194.99,37192.0,194.71,195.02,194.53,194.99,37192.0
2025-05-22 15:30:00,194.99,195.27,194.74,194.85,193160.0,194.99,195.27,194.74,194.85,193160.0
2025-05-23 09:30:00,195.64,195.7,194.52,194.97,31364.0,195.64,195.7,194.52,194.97,31364.0
2025-05-23 10:00:00,194.92,195.15,194.66,194.66,23403.0,194.92,195.15,194.66,194.66,23403.0
2025-05-23 10:30:00,194.66,195.67,194.66,195.23,20843.0,194.66,195.67,194.66,195.23,20843.0
2025-05-23 11:00:00,195.34,196.29,195.18,196.06,25341.0,195.34,196.29,195.18,196.06,25341.0
2025-05-23 11:30:00,196.17,196.74,196.17,196.28,34369.0,196.17,196.74,196.17,196.28,34369.0
2025-05-23 12:00:00,196.34,196.49,196.07,196.4,28447.0,196.34,196.49,196.07,196.4,28447.0
2025-05-23 12:30:00,196.37,196.7,196.16,196.7,11855.0,196.37,196.7,196.16,196.7,11855.0
2025-05-23 13:00:00,196.68,196.68,196.41,196.52,22441.0,196.68,196.68,196.41,196.52,22441.0
2025-05-23 13:30:00,196.52,196.71,196.27,196.66,20990.0,196.52,196.71,196.27,196.66,20990.0
2025-05-23 14:00:00,196.69,196.93,196.64,196.75,16075.0,196.69,196.93,196.64,196.75,16075.0
2025-05-23 14:30:00,196.82,197.01,196.74,196.87,18082.0,196.82,197.01,196.74,196.87,18082.0
2025-05-23 15:00:00,196.86,197.04,196.43,196.43,16089.0,196.86,197.04,196.43,196.43,16089.0
2025-05-23 15:30:00,196.51,196.86,196.36,196.8,104780.0,196.51,196.86,196.36,196.8,104780.0
2025-05-27 09:30:00,198.0,198.0,195.95,196.11,60088.0,198.0,198.0,195.95,196.11,60088.0
2025-05-27 10:00:00,196.56,196.8,195.88,196.04,51008.0,196.56,196.8,195.88,196.04,51008.0
2025-05-27 10:30:00,196.11,196.67,195.94,196.66,35093.0,196.11,196.67,195.94,196.66,35093.0
2025-05-27 11:00:00,196.58,196.65,195.33,195.73,28121.0,196.58,196.65,195.33,195.73,28121.0
2025-05-27 11:30:00,195.73,196.23,195.55,195.85,14626.0,195.73,196.23,195.55,195.85,14626.0
2025-05-27 12:00:00,195.9,196.22,195.9,196.07,11397.0,195.9,196.22,195.9,196.07,11397.0
2025-05-27 12:30:00,196.01,196.32,195.95,196.18,32802.0,196.01,196.32,195.95,196.18,32802.0
2025-05-27 13:00:00,196.21,196.34,195.96,196.04,14200.0,196.21,196.34,195.96,196.04,14200.0
2025-05-27 13:30:00,195.99,196.5,195.99,196.46,13755.0,195.99,196.5,195.99,196.46,13755.0
2025-05-27 14:00:00,196.4,196.72,196.4,196.55,12897.0,196.4,196.72,196.4,196.55,12897.0
2025-05-27 14:30:00,196.55,196.67,196.45,196.53,12494.0,196.55,196.67,196.45,196.53,12494.0
2025-05-27 15:00:00,196.53,196.68,196.32,196.48,31939.0,196.53,196.68,196.32,196.48,31939.0
2025-05-27 15:30:00,196.52,196.65,196.21,196.43,93106.0,196.52,196.65,196.21,196.43,93106.0
2025-05-28 09:30:00,196.61,197.08,196.23,196.72,24024.0,196.61,197.08,196.23,196.72,24024.0
2025-05-28 10:00:00,196.72,196.8,196.39,196.47,16785.0,196.72,196.8,196.39,196.47,16785.0
2025-05-28 10:30:00,196.45,196.53,195.54,195.72,18827.0,196.45,196.53,195.54,195.72,18827.0
2025-05-28 11:00:00,195.73,195.76,195.12,195.34,14974.0,195.73,195.76,195.12,195.34,14974.0
2025-05-28 11:30:00,195.33,195.33,194.87,195.25,22084.0,195.33,195.33,194.87,195.25,22084.0
2025-05-28 12:00:00,195.24,195.56,195.21,195.51,21026.0,195.24,195.56,195.21,195.51,21026.0
2025-05-28 12:30:00,195.49,195.76,195.48,195.6,17744.0,195.49,195.76,195.48,195.6,17744.0
2025-05-28 13:00:00,195.74,196.2,195.68,196.03,10202.0,195.74,196.2,195.68,196.03,10202.0
2025-05-28 13:30:00,196.0,196.01,195.44,195.47,7871.0,196.0,196.01,195.44,195.47,7871.0
2025-05-28 14:00:00,195.6,196.0,195.56,195.77,10456.0,195.6,196.0,195.56,195.77,10456.0
2025-05-28 14:30:00,195.76,195.83,195.17,195.61,13403.0,195.76,195.83,195.17,195.61,13403.0
2025-05-28 15:00:00,195.65,195.86,195.53,195.61,13801.0,195.65,195.86,195.53,195.61,13801.0
2025-05-28 15:30:00,195.68,195.72,195.23,195.37,94385.0,195.68,195.72,195.23,195.37,94385.0
2025-05-29 09:30:00,195.48,196.08,194.25,195.11,28015.0,195.48,196.08,194.25,195.11,28015.0
2025-05-29 10:00:00,195.17,195.17,194.57,194.9,15993.0,195.17,195.17,194.57,194.9,15993.0
2025-05-29 10:30:00,194.99,194.99,194.53,194.59,11892.0,194.99,194.99,194.53,194.59,11892.0
2025-05-29 11:00:00,194.54,194.71,194.36,194.46,14547.0,194.54,194.71,194.36,194.46,14547.0
2025-05-29 11:30:00,194.48,194.48,193.83,193.83,24271.0,194.48,194.48,193.83,193.83,24271.0
2025-05-29 12:00:00,193.84,194.46,193.67,194.38,13432.0,193.84,194.46,193.67,194.38,13432.0
2025-05-29 12:30:00,194.4,194.61,194.27,194.54,15071.0,194.4,194.61,194.27,194.54,15071.0
2025-05-29 13:00:00,194.55,194.61,194.31,194.42,9691.0,194.55,194.61,194.31,194.42,9691.0
2025-05-29 13:30:00,194.47,194.68,194.41,194.56,10169.0,194.47,194.68,194.41,194.56,10169.0
2025-05-29 14:00:00,194.55,194.61,194.33,194.46,9020.0,194.55,194.61,194.33,194.46,9020.0
2025-05-29 14:30:00,194.5,194.83,194.49,194.65,18358.0,194.5,194.83,194.49,194.65,18358.0
2025-05-29 15:00:00,194.69,194.73,194.32,194.44,36639.0,194.69,194.73,194.32,194.44,36639.0
2025-05-29 15:30:00,194.48,194.84,194.23,194.37,154368.0,194.48,194.84,194.23,194.37,154368.0
2025-05-30 09:30:00,195.33,195.81,194.35,194.92,26772.0,195.33,195.81,194.35,194.92,26772.0
2025-05-30 10:00:00,194.98,195.3,194.88,195.09,28980.0,194.98,195.3,194.88,195.09,28980.0
2025-05-30 10:30:00,195.01,195.11,194.62,194.75,23958.0,195.01,195.11,194.62,194.75,23958.0
2025-05-30 11:00:00,194.79,195.16,194.75,195.05,26687.0,194.79,195.16,194.75,195.05,26687.0
2025-05-30 11:30:00,195.15,195.67,195.05,195.44,35868.0,195.15,195.67,195.05,195.44,35868.0
2025-05-30 12:00:00,195.44,195.82,195.14,195.16,32911.0,195.44,195.82,195.14,195.16,32911.0
2025-05-30 12:30:00,195.16,195.69,195.0,195.53,28856.0,195.16,195.69,195.0,195.53,28856.0
2025-05-30 13:00:00,195.5,195.69,195.15,195.37,45287.0,195.5,195.69,195.15,195.37,45287.0
2025-05-30 13:30:00,195.37,195.56,195.26,195.32,20345.0,195.37,195.56,195.26,195.32,20345.0
2025-05-30 14:00:00,195.39,196.05,195.38,195.96,34573.0,195.39,196.05,195.38,195.96,34573.0
2025-05-30 14:30:00,196.0,196.45,195.92,196.44,31982.0,196.0,196.45,195.92,196.44,31982.0
2025-05-30 15:00:00,196.42,196.68,196.27,196.44,64553.0,196.42,196.68,196.27,196.44,64553.0
2025-05-30 15:30:00,196.49,197.35,196.38,197.08,274616.0,196.49,197.35,196.38,197.08,274616.0
2025-06-02 09:30:00,195.88,196.85,194.98,195.49,45742.0,195.88,196.85,194.98,195.49,45742.0
2025-06-02 10:00:00,195.5,196.76,195.44,196.67,38948.0,195.5,196.76,195.44,196.67,38948.0
2025-06-02 10:30:00,196.76,197.01,196.64,196.9,18883.0,196.76,197.01,196.64,196.9,18883.0
2025-06-02 11:00:00,196.91,197.07,196.31,196.33,26826.0,196.91,197.07,196.31,196.33,26826.0
2025-06-02 11:30:00,196.3,196.52,196.12,196.41,17583.0,196.3,196.52,196.12,196.41,17583.0
2025-06-02 12:00:00,196.43,196.43,195.5,195.53,23446.0,196.43,196.43,195.5,195.53,23446.0
2025-06-02 12:30:00,195.53,195.76,195.35,195.75,21061.0,195.53,195.76,195.35,195.75,21061.0
2025-06-02 13:00:00,195.73,195.98,195.5,195.56,11124.0,195.73,195.98,195.5,195.56,11124.0
2025-06-02 13:30:00,195.59,195.92,195.54,195.83,15137.0,195.59,195.92,195.54,195.83,15137.0
2025-06-02 14:00:00,195.77,195.98,195.6,195.86,21009.0,195.77,195.98,195.6,195.86,21009.0
2025-06-02 14:30:00,195.83,196.23,195.83,196.21,11606.0,195.83,196.23,195.83,196.21,11606.0
2025-06-02 15:00:00,196.24,196.53,196.09,196.38,20149.0,196.24,196.53,196.09,196.38,20149.0
2025-06-02 15:30:00,196.44,196.54,195.99,196.24,144641.0,196.44,196.54,195.99,196.24,144641.0
2025-06-03 09:30:00,194.94,195.83,193.2,193.45,61690.0,194.94,195.83,193.2,193.45,61690.0
2025-06-03 10:00:00,193.45,193.77,193.0,193.71,58910.0,193.45,193.77,193.0,193.71,58910.0
2025-06-03 10:30:00,193.71,193.86,193.15,193.32,32214.0,193.71,193.86,193.15,193.32,32214.0
2025-06-03 11:00:00,193.31,193.42,192.78,193.08,43711.0,193.31,193.42,192.78,193.08,43711.0
2025-06-03 11:30:00,193.19,193.82,193.17,193.7,23024.0,193.19,193.82,193.17,193.7,23024.0
2025-06-03 12:00:00,193.69,193.72,193.31,193.7,17478.0,193.69,193.72,193.31,193.7,17478.0
2025-06-03 12:30:00,193.67,193.83,193.49,193.62,18953.0,193.67,193.83,193.49,193.62,18953.0
2025-06-03 13:00:00,193.61,193.87,193.61,193.8,19204.0,193.61,193.87,193.61,193.8,19204.0
2025-06-03 13:30:00,193.76,193.93,193.45,193.5,16222.0,193.76,193.93,193.45,193.5,16222.0
2025-06-03 14:00:00,193.36,193.46,193.05,193.16,22438.0,193.36,193.46,193.05,193.16,22438.0
2025-06-03 14:30:00,193.21,193.47,192.98,193.44,20165.0,193.21,193.47,192.98,193.44,20165.0
2025-06-03 15:00:00,193.48,193.54,193.37,193.46,15406.0,193.48,193.54,193.37,193.46,15406.0
2025-06-03 15:30:00,193.44,193.68,193.22,193.28,119923.0,193.44,193.68,193.22,193.28,119923.0
2025-06-04 09:30:00,193.62,193.62,192.11,192.33,25899.0,193.62,193.62,192.11,192.33,25899.0
2025-06-04 10:00:00,192.31,193.29,192.18,193.04,43557.0,192.31,193.29,192.18,193.04,43557.0
2025-06-04 10:30:00,193.02,193.27,192.84,192.98,28757.0,193.02,193.27,192.84,192.98,28757.0
2025-06-04 11:00:00,193.03,193.03,192.59,192.74,16292.0,193.03,193.03,192.59,192.74,16292.0
2025-06-04 11:30:00,192.75,192.87,192.55,192.75,16166.0,192.75,192.87,192.55,192.75,16166.0
2025-06-04 12:00:00,192.76,192.81,192.42,192.56,13481.0,192.76,192.81,192.42,192.56,13481.0
2025-06-04 12:30:00,192.61,193.02,192.61,192.81,20883.0,192.61,193.02,192.61,192.81,20883.0
2025-06-04 13:00:00,192.78,192.95,192.68,192.88,16214.0,192.78,192.95,192.68,192.88,16214.0
2025-06-04 13:30:00,192.91,193.24,192.89,193.14,16938.0,192.91,193.24,192.89,193.14,16938.0
2025-06-04 14:00:00,193.13,193.28,192.87,192.98,21560.0,193.13,193.28,192.87,192.98,21560.0
2025-06-04 14:30:00,192.99,193.0,192.73,192.83,28942.0,192.99,193.0,192.73,192.83,28942.0
2025-06-04 15:00:00,192.83,192.87,192.45,192.53,29150.0,192.83,192.87,192.45,192.53,29150.0
2025-06-04 15:30:00,192.55,192.79,191.43,191.48,185257.0,192.55,192.79,191.43,191.48,185257.0
2025-06-05 09:30:00,191.73,192.4,190.32,191.47,21507.0,191.73,192.4,190.32,191.47,21507.0
2025-06-05 10:00:00,191.4,191.63,190.84,191.51,31812.0,191.4,191.63,190.84,191.51,31812.0
2025-06-05 10:30:00,191.5,191.62,191.09,191.35,29944.0,191.5,191.62,191.09,191.35,29944.0
2025-06-05 11:00:00,191.35,191.81,191.27,191.67,22733.0,191.35,191.81,191.27,191.67,22733.0
2025-06-05 11:30:00,191.72,191.83,191.37,191.5,18714.0,191.72,191.83,191.37,191.5,18714.0
2025-06-05 12:00:00,191.52,191.97,191.51,191.75,17607.0,191.52,191.97,191.51,191.75,17607.0
2025-06-05 12:30:00,191.77,191.91,191.68,191.83,17708.0,191.77,191.91,191.68,191.83,17708.0
2025-06-05 13:00:00,191.91,192.29,191.9,192.15,22289.0,191.91,192.29,191.9,192.15,22289.0
2025-06-05 13:30:00,192.14,192.41,192.06,192.06,16228.0,192.14,192.41,192.06,192.06,16228.0
2025-06-05 14:00:00,192.04,192.05,191.47,191.77,16866.0,192.04,192.05,191.47,191.77,16866.0
2025-06-05 14:30:00,191.78,192.19,191.77,192.06,22383.0,191.78,192.19,191.77,192.06,22383.0
2025-06-05 15:00:00,192.09,192.33,191.6,191.66,42997.0,192.09,192.33,191.6,191.66,42997.0
2025-06-05 15:30:00,191.7,192.3,191.66,192.1,159693.0,191.7,192.3,191.66,192.1,159693.0
2025-06-06 09:30:00,191.62,193.08,191.62,193.08,37551.0,191.62,193.08,191.62,193.08,37551.0
2025-06-06 10:00:00,193.01,193.07,192.57,192.69,29869.0,193.01,193.07,192.57,192.69,29869.0
2025-06-06 10:30:00,192.69,192.69,191.65,191.7,14514.0,192.69,192.69,191.65,191.7,14514.0
2025-06-06 11:00:00,191.72,191.84,191.28,191.55,19935.0,191.72,191.84,191.28,191.55,19935.0
2025-06-06 11:30:00,191.53,191.53,191.09,191.26,10628.0,191.53,191.53,191.09,191.26,10628.0
2025-06-06 12:00:00,191.27,191.4,190.92,191.09,13377.0,191.27,191.4,190.92,191.09,13377.0
2025-06-06 12:30:00,191.13,191.15,190.75,190.79,11978.0,191.13,191.15,190.75,190.79,11978.0
2025-06-06 13:00:00,190.77,191.15,190.67,191.14,16249.0,190.77,191.15,190.67,191.14,16249.0
2025-06-06 13:30:00,191.1,191.28,190.85,190.85,16090.0,191.1,191.28,190.85,190.85,16090.0
2025-06-06 14:00:00,191.0,191.08,190.75,190.78,21555.0,191.0,191.08,190.75,190.78,21555.0
2025-06-06 14:30:00,190.77,190.9,190.52,190.52,48425.0,190.77,190.9,190.52,190.52,48425.0
2025-06-06 15:00:00,190.56,190.7,190.34,190.34,21939.0,190.56,190.7,190.34,190.34,21939.0
2025-06-06 15:30:00,190.33,190.4,190.08,190.22,98014.0,190.33,190.4,190.08,190.22,98014.0
2025-06-09 09:30:00,190.08,190.41,187.65,187.73,41018.0,190.08,190.41,187.65,187.73,41018.0
2025-06-09 10:00:00,187.64,188.01,187.5,187.69,31425.0,187.64,188.01,187.5,187.69,31425.0
2025-06-09 10:30:00,187.72,188.27,187.32,188.21,18333.0,187.72,188.27,187.32,188.21,18333.0
2025-06-09 11:00:00,188.21,188.73,188.2,188.64,14105.0,188.21,188.73,188.2,188.64,14105.0
2025-06-09 11:30:00,188.6,189.04,188.56,188.74,13944.0,188.6,189.04,188.56,188.74,13944.0
2025-06-09 12:00:00,188.69,188.98,188.56,188.97,17374.0,188.69,188.98,188.56,188.97,17374.0
2025-06-09 12:30:00,188.91,189.16,188.77,188.99,15942.0,188.91,189.16,188.77,188.99,15942.0
2025-06-09 13:00:00,188.95,189.45,188.89,189.44,21245.0,188.95,189.45,188.89,189.44,21245.0
2025-06-09 13:30:00,189.46,189.54,189.18,189.26,11132.0,189.46,189.54,189.18,189.26,11132.0
2025-06-09 14:00:00,189.25,189.41,189.13,189.23,14194.0,189.25,189.41,189.13,189.23,14194.0
2025-06-09 14:30:00,189.31,189.42,189.15,189.22,7348.0,189.31,189.42,189.15,189.22,7348.0
2025-06-09 15:00:00,189.21,189.44,189.21,189.24,16954.0,189.21,189.44,189.21,189.24,16954.0
2025-06-09 15:30:00,189.24,189.44,188.91,188.99,84010.0,189.24,189.44,188.91,188.99,84010.0
2025-06-10 09:30:00,189.19,190.88,188.6,189.91,75455.0,189.19,190.88,188.6,189.91,75455.0
2025-06-10 10:00:00,189.91,190.0,188.85,189.19,35077.0,189.91,190.0,188.85,189.19,35077.0
2025-06-10 10:30:00,189.23,189.53,188.93,189.27,20681.0,189.23,189.53,188.93,189.27,20681.0
2025-06-10 11:00:00,189.25,189.44,188.76,188.78,12818.0,189.25,189.44,188.76,188.78,12818.0
2025-06-10 11:30:00,188.83,189.13,188.68,189.0,13788.0,188.83,189.13,188.68,189.0,13788.0
2025-06-10 12:00:00,189.01,189.23,188.88,188.89,13916.0,189.01,189.23,188.88,188.89,13916.0
2025-06-10 12:30:00,188.85,189.01,188.78,189.0,8142.0,188.85,189.01,188.78,189.0,8142.0
2025-06-10 13:00:00,189.01,189.19,188.85,189.15,8065.0,189.01,189.19,188.85,189.15,8065.0
2025-06-10 13:30:00,189.17,189.25,188.98,188.98,7506.0,189.17,189.25,188.98,188.98,7506.0
2025-06-10 14:00:00,188.92,189.36,188.86,189.36,18006.0,188.92,189.36,188.86,189.36,18006.0
2025-06-10 14:30:00,189.35,189.59,189.3,189.35,8817.0,189.35,189.59,189.3,189.35,8817.0
2025-06-10 15:00:00,189.37,189.4,189.22,189.36,15336.0,189.37,189.4,189.22,189.36,15336.0
2025-06-10 15:30:00,189.36,189.36,188.9,188.9,101725.0,189.36,189.36,188.9,188.9,101725.0
2025-06-11 09:30:00,188.99,189.42,187.96,188.98,54188.0,188.99,189.42,187.96,188.98,54188.0
2025-06-11 10:00:00,188.99,189.47,188.59,189.19,21468.0,188.99,189.47,188.59,189.19,21468.0
2025-06-11 10:30:00,189.21,189.37,189.06,189.23,8611.0,189.21,189.37,189.06,189.23,8611.0
2025-06-11 11:00:00,189.22,189.65,189.19,189.51,9407.0,189.22,189.65,189.19,189.51,9407.0
2025-06-11 11:30:00,189.47,189.59,189.24,189.33,6640.0,189.47,189.59,189.24,189.33,6640.0
2025-06-11 12:00:00,189.31,189.57,189.21,189.42,9993.0,189.31,189.57,189.21,189.42,9993.0
2025-06-11 12:30:00,189.42,189.74,189.26,189.7,8726.0,189.42,189.74,189.26,189.7,8726.0
2025-06-11 13:00:00,189.68,189.87,189.61,189.87,10282.0,189.68,189.87,189.61,189.87,10282.0
2025-06-11 13:30:00,189.89,189.9,189.56,189.61,9748.0,189.89,189.9,189.56,189.61,9748.0
2025-06-11 14:00:00,189.6,189.74,189.31,189.42,14540.0,189.6,189.74,189.31,189.42,14540.0
2025-06-11 14:30:00,189.4,189.61,189.14,189.14,11903.0,189.4,189.61,189.14,189.14,11903.0
2025-06-11 15:00:00,189.14,189.32,188.99,189.02,17227.0,189.14,189.32,188.99,189.02,17227.0
2025-06-11 15:30:00,189.03,189.4,188.83,189.31,66841.0,189.03,189.4,188.83,189.31,66841.0
2025-06-12 09:30:00,190.03,190.88,189.62,190.11,44707.0,190.03,190.88,189.62,190.11,44707.0
2025-06-12 10:00:00,190.04,190.72,189.75,190.72,32299.0,190.04,190.72,189.75,190.72,32299.0
2025-06-12 10:30:00,190.67,190.7,190.24,190.35,11836.0,190.67,190.7,190.24,190.35,11836.0
2025-06-12 11:00:00,190.39,190.65,190.3,190.52,23307.0,190.39,190.65,190.3,190.52,23307.0
2025-06-12 11:30:00,190.52,190.67,190.48,190.56,13360.0,190.52,190.67,190.48,190.56,13360.0
2025-06-12 12:00:00,190.59,190.9,190.45,190.75,12584.0,190.59,190.9,190.45,190.75,12584.0
2025-06-12 12:30:00,190.79,190.98,190.54,190.54,7528.0,190.79,190.98,190.54,190.54,7528.0
2025-06-12 13:00:00,190.56,190.76,190.52,190.6,7644.0,190.56,190.76,190.52,190.6,7644.0
2025-06-12 13:30:00,190.65,191.11,190.62,191.1,14505.0,190.65,191.11,190.62,191.1,14505.0
2025-06-12 14:00:00,191.15,191.63,191.15,191.58,13788.0,191.15,191.63,191.15,191.58,13788.0
2025-06-12 14:30:00,191.59,191.65,191.46,191.53,10945.0,191.59,191.65,191.46,191.53,10945.0
2025-06-12 15:00:00,191.49,191.57,191.43,191.54,9941.0,191.49,191.57,191.43,191.54,9941.0
2025-06-12 15:30:00,191.56,191.63,191.12,191.47,81789.0,191.56,191.63,191.12,191.47,81789.0
2025-06-13 09:30:00,191.64,192.59,190.84,191.73,31314.0,191.64,192.59,190.84,191.73,31314.0
2025-06-13 10:00:00,191.9,192.72,191.84,192.4,11329.0,191.9,192.72,191.84,192.4,11329.0
2025-06-13 10:30:00,192.5,192.51,192.03,192.25,17351.0,192.5,192.51,192.03,192.25,17351.0
2025-06-13 11:00:00,192.23,192.44,191.88,192.03,6551.0,192.23,192.44,191.88,192.03,6551.0
2025-06-13 11:30:00,192.09,192.39,192.06,192.36,6535.0,192.09,192.39,192.06,192.36,6535.0
2025-06-13 12:00:00,192.26,192.43,192.12,192.12,8286.0,192.26,192.43,192.12,192.12,8286.0
2025-06-13 12:30:00,192.06,192.17,191.58,191.84,3500.0,192.06,192.17,191.58,191.84,3500.0
2025-06-13 13:00:00,191.72,191.72,190.93,190.97,14017.0,191.72,191.72,190.93,190.97,14017.0
2025-06-13 13:30:00,191.02,191.09,190.85,191.04,12005.0,191.02,191.09,190.85,191.04,12005.0
2025-06-13 14:00:00,191.08,191.17,190.82,190.86,13968.0,191.08,191.17,190.82,190.86,13968.0
2025-06-13 14:30:00,190.79,190.79,190.49,190.64,9157.0,190.79,190.79,190.49,190.64,9157.0
2025-06-13 15:00:00,190.59,190.79,190.52,190.79,7146.0,190.59,190.79,190.52,190.79,7146.0
2025-06-13 15:30:00,190.81,190.87,190.46,190.7,66177.0,190.81,190.87,190.46,190.7,66177.0
2025-06-16 09:30:00,191.25,191.33,189.96,190.33,59569.0,191.25,191.33,189.96,190.33,59569.0
2025-06-16 10:00:00,190.52,190.91,190.41,190.48,41374.0,190.52,190.91,190.41,190.48,41374.0
2025-06-16 10:30:00,190.53,190.66,189.97,189.97,18910.0,190.53,190.66,189.97,189.97,18910.0
2025-06-16 11:00:00,189.91,189.96,189.49,189.68,10861.0,189.91,189.96,189.49,189.68,10861.0
2025-06-16 11:30:00,189.63,189.69,189.29,189.3,12432.0,189.63,189.69,189.29,189.3,12432.0
2025-06-16 12:00:00,189.33,189.65,189.15,189.58,23296.0,189.33,189.65,189.15,189.58,23296.0
2025-06-16 12:30:00,189.73,189.81,188.94,188.94,15345.0,189.73,189.81,188.94,188.94,15345.0
2025-06-16 13:00:00,189.0,189.0,188.58,188.64,23556.0,189.0,189.0,188.58,188.64,23556.0
2025-06-16 13:30:00,188.68,188.78,187.96,187.96,20258.0,188.68,188.78,187.96,187.96,20258.0
2025-06-16 14:00:00,188.0,188.22,188.0,188.17,9816.0,188.0,188.22,188.0,188.17,9816.0
2025-06-16 14:30:00,188.13,188.13,187.83,187.95,13642.0,188.13,188.13,187.83,187.95,13642.0
2025-06-16 15:00:00,187.88,187.97,187.34,187.44,35032.0,187.88,187.97,187.34,187.44,35032.0
2025-06-16 15:30:00,187.42,187.57,186.94,187.06,115308.0,187.42,187.57,186.94,187.06,115308.0
2025-06-17 09:30:00,186.33,187.08,185.69,186.55,37479.0,186.33,187.08,185.69,186.55,37479.0
2025-06-17 10:00:00,186.64,186.68,185.6,185.63,32681.0,186.64,186.68,185.6,185.63,32681.0
2025-06-17 10:30:00,185.66,186.25,185.52,186.25,19586.0,185.66,186.25,185.52,186.25,19586.0
2025-06-17 11:00:00,186.26,186.85,186.16,186.85,24681.0,186.26,186.85,186.16,186.85,24681.0
2025-06-17 11:30:00,186.89,187.4,186.84,187.4,52518.0,186.89,187.4,186.84,187.4,52518.0
2025-06-17 12:00:00,187.38,188.25,187.37,188.16,74104.0,187.38,188.25,187.37,188.16,74104.0
2025-06-17 12:30:00,188.12,188.45,188.02,188.03,17287.0,188.12,188.45,188.02,188.03,17287.0
2025-06-17 13:00:00,188.12,188.33,187.19,187.19,23079.0,188.12,188.33,187.19,187.19,23079.0
2025-06-17 13:30:00,187.09,187.36,186.99,187.08,21664.0,187.09,187.36,186.99,187.08,21664.0
2025-06-17 14:00:00,187.01,187.32,186.86,187.13,16820.0,187.01,187.32,186.86,187.13,16820.0
2025-06-17 14:30:00,187.11,187.55,187.0,187.46,17138.0,187.11,187.55,187.0,187.46,17138.0
2025-06-17 15:00:00,187.55,187.75,187.21,187.74,31775.0,187.55,187.75,187.21,187.74,31775.0
2025-06-17 15:30:00,187.72,188.0,187.16,187.7,122867.0,187.72,188.0,187.16,187.7,122867.0
2025-06-18 09:30:00,187.42,188.03,186.34,186.76,24902.0,187.42,188.03,186.34,186.76,24902.0
2025-06-18 10:00:00,186.79,187.38,185.82,186.84,68414.0,186.79,187.38,185.82,186.84,68414.0
2025-06-18 10:30:00,186.81,187.28,186.67,187.25,20795.0,186.81,187.28,186.67,187.25,20795.0
2025-06-18 11:00:00,187.25,187.95,186.93,187.88,74764.0,187.25,187.95,186.93,187.88,74764.0
2025-06-18 11:30:00,187.84,188.18,187.83,187.9,38495.0,187.84,188.18,187.83,187.9,38495.0
2025-06-18 12:00:00,187.89,188.27,187.74,187.75,20217.0,187.89,188.27,187.74,187.75,20217.0
2025-06-18 12:30:00,187.72,188.07,187.6,187.78,20497.0,187.72,188.07,187.6,187.78,20497.0
2025-06-18 13:00:00,187.78,187.93,187.57,187.88,19604.0,187.78,187.93,187.57,187.88,19604.0
2025-06-18 13:30:00,187.9,188.08,187.6,187.87,20153.0,187.9,188.08,187.6,187.87,20153.0
2025-06-18 14:00:00,188.06,188.26,187.73,187.87,20874.0,188.06,188.26,187.73,187.87,20874.0
2025-06-18 14:30:00,187.83,188.12,187.36,187.44,19564.0,187.83,188.12,187.36,187.44,19564.0
2025-06-18 15:00:00,187.45,187.85,187.37,187.5,29614.0,187.45,187.85,187.37,187.5,29614.0
2025-06-18 15:30:00,187.43,187.66,186.84,187.19,137125.0,187.43,187.66,186.84,187.19,137125.0
2025-06-20 09:30:00,187.6,188.06,186.57,187.06,52083.0,187.6,188.06,186.57,187.06,52083.0
2025-06-20 10:00:00,187.14,188.12,187.12,187.68,22416.0,187.14,188.12,187.12,187.68,22416.0
2025-06-20 10:30:00,187.69,187.86,187.36,187.69,20993.0,187.69,187.86,187.36,187.69,20993.0
2025-06-20 11:00:00,187.71,188.06,186.92,186.92,198962.0,187.71,188.06,186.92,186.92,198962.0
2025-06-20 11:30:00,186.94,187.01,186.43,186.44,34312.0,186.94,187.01,186.43,186.44,34312.0
2025-06-20 12:00:00,186.42,186.42,185.25,185.68,27119.0,186.42,186.42,185.25,185.68,27119.0
2025-06-20 12:30:00,185.69,186.11,185.67,186.03,25735.0,185.69,186.11,185.67,186.03,25735.0
2025-06-20 13:00:00,186.07,186.22,185.62,185.66,21537.0,186.07,186.22,185.62,185.66,21537.0
2025-06-20 13:30:00,185.66,185.82,185.61,185.81,14045.0,185.66,185.82,185.61,185.81,14045.0
2025-06-20 14:00:00,185.86,186.19,185.79,186.17,21555.0,185.86,186.19,185.79,186.17,21555.0
2025-06-20 14:30:00,186.2,186.33,185.72,185.76,21311.0,186.2,186.33,185.72,185.76,21311.0
2025-06-20 15:00:00,185.76,185.89,185.31,185.31,20802.0,185.76,185.89,185.31,185.31,20802.0
2025-06-20 15:30:00,185.31,185.82,185.03,185.7,135602.0,185.31,185.82,185.03,185.7,135602.0