date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-25 09:30:00,16.05,16.24,16.0,16.13,2755200.0,14.305,14.4744,14.2605,14.3763,2755200.0
2014-07-25 10:00:00,16.12,16.38,16.05,16.15,462800.0,14.3674,14.5992,14.305,14.3942,462800.0
2014-07-25 10:30:00,16.15,16.31,16.15,16.22,251200.0,14.3942,14.5368,14.3942,14.4566,251200.0
2014-07-25 11:00:00,16.23,16.23,16.1,16.15,120400.0,14.4655,14.4655,14.3496,14.3942,120400.0
2014-07-25 11:30:00,16.16,16.18,16.05,16.07,225600.0,14.4031,14.4209,14.305,14.3229,225600.0
2014-07-25 12:00:00,16.07,16.12,16.04,16.08,85900.0,14.3229,14.3674,14.2961,14.3318,85900.0
2014-07-25 12:30:00,16.09,16.1,16.02,16.04,104200.0,14.3407,14.3496,14.2783,14.2961,104200.0
2014-07-25 13:00:00,16.05,16.09,16.01,16.02,80700.0,14.305,14.3407,14.2694,14.2783,80700.0
2014-07-25 13:30:00,16.01,16.05,16.0,16.0,123300.0,14.2694,14.305,14.2605,14.2605,123300.0
2014-07-25 14:00:00,16.0,16.02,16.0,16.0,81200.0,14.2605,14.2783,14.2605,14.2605,81200.0
2014-07-25 14:30:00,16.0,16.02,16.0,16.0,188900.0,14.2605,14.2783,14.2605,14.2605,188900.0
2014-07-25 15:00:00,16.0,16.11,15.99,16.0,397100.0,14.2605,14.3585,14.2516,14.2605,397100.0
2014-07-25 15:30:00,16.01,16.26,16.0,16.15,190100.0,14.2694,14.4922,14.2605,14.3942,190100.0
2014-07-28 09:30:00,16.02,16.25,16.02,16.08,24900.0,14.2783,14.4833,14.2783,14.3318,24900.0
2014-07-28 10:00:00,16.07,16.08,16.0,16.02,49100.0,14.3229,14.3318,14.2605,14.2783,49100.0
2014-07-28 10:30:00,16.02,16.05,16.0,16.0,64300.0,14.2783,14.305,14.2605,14.2605,64300.0
2014-07-28 11:00:00,16.0,16.07,16.0,16.07,26300.0,14.2605,14.3229,14.2605,14.3229,26300.0
2014-07-28 11:30:00,16.04,16.08,16.02,16.06,8300.0,14.2961,14.3318,14.2783,14.314,8300.0
2014-07-28 12:00:00,16.07,16.08,16.05,16.07,4300.0,14.3229,14.3318,14.305,14.3229,4300.0
2014-07-28 12:30:00,16.06,16.08,16.03,16.05,16400.0,14.314,14.3318,14.2872,14.305,16400.0
2014-07-28 13:00:00,16.05,16.08,16.02,16.02,4400.0,14.305,14.3318,14.2783,14.2783,4400.0
2014-07-28 13:30:00,16.04,16.08,16.0,16.05,35900.0,14.2961,14.3318,14.2605,14.305,35900.0
2014-07-28 14:00:00,16.05,16.07,16.05,16.05,2000.0,14.305,14.3229,14.305,14.305,2000.0
2014-07-28 14:30:00,16.05,16.07,16.02,16.02,5800.0,14.305,14.3229,14.2783,14.2783,5800.0
2014-07-28 15:00:00,16.05,16.07,16.02,16.03,6000.0,14.305,14.3229,14.2783,14.2872,6000.0
2014-07-28 15:30:00,16.03,16.08,16.0,16.0,113700.0,14.2872,14.3318,14.2605,14.2605,113700.0
2014-07-29 09:30:00,16.01,16.06,16.0,16.06,45400.0,14.2694,14.314,14.2605,14.314,45400.0
2014-07-29 10:00:00,16.06,16.08,16.05,16.08,14300.0,14.314,14.3318,14.305,14.3318,14300.0
2014-07-29 10:30:00,16.07,16.08,16.05,16.05,17900.0,14.3229,14.3318,14.305,14.305,17900.0
2014-07-29 11:00:00,16.06,16.07,16.05,16.05,7800.0,14.314,14.3229,14.305,14.305,7800.0
2014-07-29 11:30:00,16.05,16.06,16.05,16.05,5600.0,14.305,14.314,14.305,14.305,5600.0
2014-07-29 12:00:00,16.06,16.06,16.05,16.06,8200.0,14.314,14.314,14.305,14.314,8200.0
2014-07-29 12:30:00,16.06,16.07,16.05,16.07,7300.0,14.314,14.3229,14.305,14.3229,7300.0
2014-07-29 13:00:00,16.07,16.07,16.02,16.06,26400.0,14.3229,14.3229,14.2783,14.314,26400.0
2014-07-29 13:30:00,16.06,16.08,16.04,16.05,12300.0,14.314,14.3318,14.2961,14.305,12300.0
2014-07-29 14:00:00,16.06,16.06,16.05,16.06,8700.0,14.314,14.314,14.305,14.314,8700.0
2014-07-29 14:30:00,16.06,16.06,16.05,16.06,20200.0,14.314,14.314,14.305,14.314,20200.0
2014-07-29 15:00:00,16.06,16.06,16.05,16.05,23000.0,14.314,14.314,14.305,14.305,23000.0
2014-07-29 15:30:00,16.04,16.05,16.02,16.02,40200.0,14.2961,14.305,14.2783,14.2783,40200.0
2014-07-30 09:30:00,16.01,16.09,16.01,16.02,205000.0,14.2694,14.3407,14.2694,14.2783,205000.0
2014-07-30 10:00:00,16.02,16.04,16.0,16.01,26700.0,14.2783,14.2961,14.2605,14.2694,26700.0
2014-07-30 10:30:00,16.0,16.01,15.85,15.98,187500.0,14.2605,14.2694,14.1268,14.2426,187500.0
2014-07-30 11:00:00,15.93,15.97,15.9,15.92,1100.0,14.1981,14.2337,14.1713,14.1892,1100.0
2014-07-30 11:30:00,15.93,15.99,15.93,15.98,7300.0,14.1981,14.2516,14.1981,14.2426,7300.0
2014-07-30 12:00:00,15.97,16.07,15.97,16.04,28000.0,14.2337,14.3229,14.2337,14.2961,28000.0
2014-07-30 12:30:00,16.04,16.07,16.04,16.06,4600.0,14.2961,14.3229,14.2961,14.314,4600.0
2014-07-30 13:00:00,16.05,16.05,16.05,16.05,500.0,14.305,14.305,14.305,14.305,500.0
2014-07-30 13:30:00,16.07,16.07,16.03,16.03,2500.0,14.3229,14.3229,14.2872,14.2872,2500.0
2014-07-30 14:00:00,16.0,16.0,15.98,16.0,5600.0,14.2605,14.2605,14.2426,14.2605,5600.0
2014-07-30 14:30:00,16.0,16.01,15.89,15.89,46400.0,14.2605,14.2694,14.1624,14.1624,46400.0
2014-07-30 15:00:00,15.9,15.94,15.88,15.88,3600.0,14.1713,14.207,14.1535,14.1535,3600.0
2014-07-30 15:30:00,15.88,16.03,15.87,15.91,42500.0,14.1535,14.2872,14.1446,14.1803,42500.0
2014-07-31 09:30:00,15.95,16.0,15.8,15.8,26600.0,14.2159,14.2605,14.0822,14.0822,26600.0
2014-07-31 10:00:00,15.81,15.83,15.81,15.83,10600.0,14.0911,14.109,14.0911,14.109,10600.0
2014-07-31 10:30:00,15.83,15.83,15.8,15.8,6800.0,14.109,14.109,14.0822,14.0822,6800.0
2014-07-31 11:00:00,15.83,15.83,15.78,15.82,4300.0,14.109,14.109,14.0644,14.1,4300.0
2014-07-31 11:30:00,15.81,15.82,15.74,15.75,138200.0,14.0911,14.1,14.0287,14.0377,138200.0
2014-07-31 12:00:00,15.75,15.75,15.72,15.72,3800.0,14.0377,14.0377,14.0109,14.0109,3800.0
2014-07-31 12:30:00,15.74,15.81,15.72,15.78,26100.0,14.0287,14.0911,14.0109,14.0644,26100.0
2014-07-31 13:00:00,15.78,15.78,15.7,15.7,3300.0,14.0644,14.0644,13.9931,13.9931,3300.0
2014-07-31 13:30:00,15.74,15.74,15.65,15.68,31000.0,14.0287,14.0287,13.9485,13.9753,31000.0
2014-07-31 14:00:00,15.66,15.66,15.58,15.61,20600.0,13.9574,13.9574,13.8861,13.9129,20600.0
2014-07-31 14:30:00,15.61,15.71,15.61,15.64,10400.0,13.9129,14.002,13.9129,13.9396,10400.0
2014-07-31 15:00:00,15.62,15.65,15.55,15.6,14100.0,13.9218,13.9485,13.8594,13.904,14100.0
2014-07-31 15:30:00,15.6,15.65,15.53,15.58,20100.0,13.904,13.9485,13.8416,13.8861,20100.0
2014-08-01 09:30:00,15.51,15.59,15.45,15.48,14900.0,13.8237,13.8951,13.7703,13.797,14900.0
2014-08-01 10:00:00,15.45,15.51,15.45,15.5,8500.0,13.7703,13.8237,13.7703,13.8148,8500.0
2014-08-01 10:30:00,15.5,15.51,15.4,15.46,4800.0,13.8148,13.8237,13.7257,13.7792,4800.0
2014-08-01 11:00:00,15.46,15.5,15.4,15.45,2800.0,13.7792,13.8148,13.7257,13.7703,2800.0
2014-08-01 11:30:00,15.44,15.46,15.35,15.37,1600.0,13.7614,13.7792,13.6811,13.699,1600.0
2014-08-01 12:00:00,15.36,15.4,15.36,15.4,2300.0,13.6901,13.7257,13.6901,13.7257,2300.0
2014-08-01 12:30:00,15.39,15.39,15.32,15.33,1600.0,13.7168,13.7168,13.6544,13.6633,1600.0
2014-08-01 13:00:00,15.33,15.33,15.2,15.29,4900.0,13.6633,13.6633,13.5475,13.6277,4900.0
2014-08-01 13:30:00,15.22,15.27,15.2,15.23,2500.0,13.5653,13.6098,13.5475,13.5742,2500.0
2014-08-01 14:00:00,15.2,15.2,15.05,15.05,7900.0,13.5475,13.5475,13.4138,13.4138,7900.0
2014-08-01 14:30:00,15.05,15.1,15.05,15.05,2200.0,13.4138,13.4583,13.4138,13.4138,2200.0
2014-08-01 15:00:00,15.05,15.08,15.05,15.05,1100.0,13.4138,13.4405,13.4138,13.4138,1100.0
2014-08-01 15:30:00,15.05,15.08,15.0,15.03,34100.0,13.4138,13.4405,13.3692,13.3959,34100.0
2014-08-04 09:30:00,15.05,15.35,15.0,15.15,9400.0,13.4138,13.6811,13.3692,13.5029,9400.0
2014-08-04 10:00:00,15.14,15.14,15.0,15.02,11300.0,13.494,13.494,13.3692,13.387,11300.0
2014-08-04 10:30:00,15.02,15.05,15.0,15.05,19700.0,13.387,13.4138,13.3692,13.4138,19700.0
2014-08-04 11:00:00,15.07,15.12,15.0,15.0,39400.0,13.4316,13.4761,13.3692,13.3692,39400.0
2014-08-04 11:30:00,15.0,15.01,15.0,15.0,26600.0,13.3692,13.3781,13.3692,13.3692,26600.0
2014-08-04 12:00:00,15.0,15.01,15.0,15.01,6100.0,13.3692,13.3781,13.3692,13.3781,6100.0
2014-08-04 12:30:00,15.0,15.01,15.0,15.0,5400.0,13.3692,13.3781,13.3692,13.3692,5400.0
2014-08-04 13:00:00,15.0,15.01,15.0,15.0,6800.0,13.3692,13.3781,13.3692,13.3692,6800.0
2014-08-04 13:30:00,15.0,15.01,15.0,15.0,9600.0,13.3692,13.3781,13.3692,13.3692,9600.0
2014-08-04 14:00:00,15.0,15.01,15.0,15.0,7400.0,13.3692,13.3781,13.3692,13.3692,7400.0
2014-08-04 14:30:00,15.0,15.05,15.0,15.01,9400.0,13.3692,13.4138,13.3692,13.3781,9400.0
2014-08-04 15:00:00,15.01,15.03,15.0,15.0,5200.0,13.3781,13.3959,13.3692,13.3692,5200.0
2014-08-04 15:30:00,15.0,15.02,15.0,15.0,41000.0,13.3692,13.387,13.3692,13.3692,41000.0
2014-08-05 09:30:00,15.0,15.03,15.0,15.0,1900.0,13.3692,13.3959,13.3692,13.3692,1900.0
2014-08-05 10:00:00,15.0,15.05,15.0,15.05,14000.0,13.3692,13.4138,13.3692,13.4138,14000.0
2014-08-05 10:30:00,15.0,15.05,15.0,15.05,1000.0,13.3692,13.4138,13.3692,13.4138,1000.0
2014-08-05 11:00:00,15.0,15.04,15.0,15.01,900.0,13.3692,13.4048,13.3692,13.3781,900.0
2014-08-05 11:30:00,15.0,15.01,15.0,15.01,2200.0,13.3692,13.3781,13.3692,13.3781,2200.0
2014-08-05 12:00:00,15.01,15.01,15.0,15.0,1100.0,13.3781,13.3781,13.3692,13.3692,1100.0
2014-08-05 12:30:00,15.0,15.02,14.8,14.8,55700.0,13.3692,13.387,13.1909,13.1909,55700.0
2014-08-05 13:00:00,14.8,14.83,14.8,14.8,1000.0,13.1909,13.2177,13.1909,13.1909,1000.0
2014-08-05 13:30:00,14.8,14.9,14.77,14.8,3500.0,13.1909,13.2801,13.1642,13.1909,3500.0
2014-08-05 14:00:00,14.77,14.79,14.75,14.79,3200.0,13.1642,13.182,13.1464,13.182,3200.0
2014-08-05 14:30:00,14.74,14.83,14.74,14.76,6100.0,13.1375,13.2177,13.1375,13.1553,6100.0
2014-08-05 15:00:00,14.77,14.8,14.77,14.79,3200.0,13.1642,13.1909,13.1642,13.182,3200.0
2014-08-05 15:30:00,14.79,14.9,14.79,14.9,29400.0,13.182,13.2801,13.182,13.2801,29400.0
2014-08-06 09:30:00,14.75,14.95,14.75,14.82,2700.0,13.1464,13.3246,13.1464,13.2088,2700.0
2014-08-06 10:00:00,14.83,14.93,14.83,14.87,3000.0,13.2177,13.3068,13.2177,13.2533,3000.0
2014-08-06 10:30:00,14.87,14.87,14.85,14.85,1100.0,13.2533,13.2533,13.2355,13.2355,1100.0
2014-08-06 11:00:00,14.85,14.97,14.85,14.92,3000.0,13.2355,13.3425,13.2355,13.2979,3000.0
2014-08-06 11:30:00,14.91,14.95,14.91,14.95,6100.0,13.289,13.3246,13.289,13.3246,6100.0
2014-08-06 12:00:00,14.94,14.95,14.92,14.93,1900.0,13.3157,13.3246,13.2979,13.3068,1900.0
2014-08-06 12:30:00,14.93,15.0,14.93,15.0,8100.0,13.3068,13.3692,13.3068,13.3692,8100.0
2014-08-06 13:00:00,15.0,15.05,14.98,15.02,34000.0,13.3692,13.4138,13.3514,13.387,34000.0
2014-08-06 13:30:00,15.0,15.05,15.0,15.05,5600.0,13.3692,13.4138,13.3692,13.4138,5600.0
2014-08-06 14:00:00,15.06,15.1,15.05,15.1,3200.0,13.4227,13.4583,13.4138,13.4583,3200.0
2014-08-06 14:30:00,15.1,15.18,15.1,15.14,15500.0,13.4583,13.5296,13.4583,13.494,15500.0
2014-08-06 15:00:00,15.15,15.18,15.1,15.12,13200.0,13.5029,13.5296,13.4583,13.4761,13200.0
2014-08-06 15:30:00,15.11,15.13,15.03,15.08,24600.0,13.4672,13.4851,13.3959,13.4405,24600.0
2014-08-07 09:30:00,15.39,15.39,15.0,15.0,152500.0,13.7168,13.7168,13.3692,13.3692,152500.0
2014-08-07 10:00:00,15.01,15.07,15.0,15.0,3200.0,13.3781,13.4316,13.3692,13.3692,3200.0
2014-08-07 10:30:00,15.0,15.0,15.0,15.0,0.0,13.3692,13.3692,13.3692,13.3692,0.0
2014-08-07 11:00:00,14.98,15.0,14.96,14.96,6600.0,13.3514,13.3692,13.3335,13.3335,6600.0
2014-08-07 11:30:00,15.0,15.0,14.95,15.0,2100.0,13.3692,13.3692,13.3246,13.3692,2100.0
2014-08-07 12:00:00,15.0,15.0,14.97,14.97,900.0,13.3692,13.3692,13.3425,13.3425,900.0
2014-08-07 12:30:00,15.0,15.02,14.97,14.97,3100.0,13.3692,13.387,13.3425,13.3425,3100.0
2014-08-07 13:00:00,14.97,15.0,14.97,15.0,1900.0,13.3425,13.3692,13.3425,13.3692,1900.0
2014-08-07 13:30:00,15.0,15.0,14.97,14.99,4600.0,13.3692,13.3692,13.3425,13.3603,4600.0
2014-08-07 14:00:00,15.0,15.0,14.99,15.0,1400.0,13.3692,13.3692,13.3603,13.3692,1400.0
2014-08-07 14:30:00,15.0,15.0,14.98,14.99,15000.0,13.3692,13.3692,13.3514,13.3603,15000.0
2014-08-07 15:00:00,15.0,15.0,14.97,14.98,9400.0,13.3692,13.3692,13.3425,13.3514,9400.0
2014-08-07 15:30:00,14.98,15.0,14.97,14.98,16100.0,13.3514,13.3692,13.3425,13.3514,16100.0
2014-08-08 09:30:00,14.97,14.97,14.97,14.97,200.0,13.3425,13.3425,13.3425,13.3425,200.0
2014-08-08 10:00:00,15.03,15.33,14.96,15.0,15000.0,13.3959,13.6633,13.3335,13.3692,15000.0
2014-08-08 10:30:00,15.0,15.25,14.99,15.23,27900.0,13.3692,13.592,13.3603,13.5742,27900.0
2014-08-08 11:00:00,15.25,15.25,15.08,15.09,1800.0,13.592,13.592,13.4405,13.4494,1800.0
2014-08-08 11:30:00,15.1,15.1,15.08,15.1,17100.0,13.4583,13.4583,13.4405,13.4583,17100.0
2014-08-08 12:00:00,15.09,15.1,15.09,15.1,1500.0,13.4494,13.4583,13.4494,13.4583,1500.0
2014-08-08 12:30:00,15.1,15.1,15.09,15.1,1000.0,13.4583,13.4583,13.4494,13.4583,1000.0
2014-08-08 13:00:00,15.1,15.19,15.1,15.19,16800.0,13.4583,13.5385,13.4583,13.5385,16800.0
2014-08-08 13:30:00,15.18,15.35,15.18,15.33,7300.0,13.5296,13.6811,13.5296,13.6633,7300.0
2014-08-08 14:00:00,15.35,15.42,15.35,15.42,9800.0,13.6811,13.7435,13.6811,13.7435,9800.0
2014-08-08 14:30:00,15.42,15.52,15.42,15.52,10800.0,13.7435,13.8327,13.7435,13.8327,10800.0
2014-08-08 15:00:00,15.53,15.8,15.53,15.8,17800.0,13.8416,14.0822,13.8416,14.0822,17800.0
2014-08-08 15:30:00,15.83,15.88,15.67,15.72,33500.0,14.109,14.1535,13.9664,14.0109,33500.0
2014-08-11 09:30:00,15.55,15.75,15.5,15.74,10300.0,13.8594,14.0377,13.8148,14.0287,10300.0
2014-08-11 10:00:00,15.73,15.75,15.69,15.69,3800.0,14.0198,14.0377,13.9842,13.9842,3800.0
2014-08-11 10:30:00,15.69,15.72,15.69,15.71,1700.0,13.9842,14.0109,13.9842,14.002,1700.0
2014-08-11 11:00:00,15.73,15.74,15.61,15.61,2500.0,14.0198,14.0287,13.9129,13.9129,2500.0
2014-08-11 11:30:00,15.64,15.64,15.5,15.53,19500.0,13.9396,13.9396,13.8148,13.8416,19500.0
2014-08-11 12:00:00,15.55,15.58,15.53,15.58,2900.0,13.8594,13.8861,13.8416,13.8861,2900.0
2014-08-11 12:30:00,15.58,15.58,15.58,15.58,0.0,13.8861,13.8861,13.8861,13.8861,0.0
2014-08-11 13:00:00,15.53,15.56,15.53,15.53,7600.0,13.8416,13.8683,13.8416,13.8416,7600.0
2014-08-11 13:30:00,15.53,15.55,15.5,15.5,5400.0,13.8416,13.8594,13.8148,13.8148,5400.0
2014-08-11 14:00:00,15.51,15.53,15.5,15.51,6500.0,13.8237,13.8416,13.8148,13.8237,6500.0
2014-08-11 14:30:00,15.5,15.53,15.43,15.43,4600.0,13.8148,13.8416,13.7524,13.7524,4600.0
2014-08-11 15:00:00,15.41,15.45,15.41,15.44,2200.0,13.7346,13.7703,13.7346,13.7614,2200.0
2014-08-11 15:30:00,15.42,15.44,15.25,15.29,17700.0,13.7435,13.7614,13.592,13.6277,17700.0
2014-08-12 09:30:00,15.3,15.36,15.3,15.36,900.0,13.6366,13.6901,13.6366,13.6901,900.0
2014-08-12 10:00:00,15.36,15.44,15.34,15.34,1400.0,13.6901,13.7614,13.6722,13.6722,1400.0
2014-08-12 10:30:00,15.33,15.84,15.33,15.84,16900.0,13.6633,14.1179,13.6633,14.1179,16900.0
2014-08-12 11:00:00,15.86,15.86,15.73,15.74,6300.0,14.1357,14.1357,14.0198,14.0287,6300.0
2014-08-12 11:30:00,15.74,15.76,15.72,15.73,3300.0,14.0287,14.0466,14.0109,14.0198,3300.0
2014-08-12 12:00:00,15.73,15.73,15.68,15.69,3000.0,14.0198,14.0198,13.9753,13.9842,3000.0
2014-08-12 12:30:00,15.69,15.71,15.67,15.71,2600.0,13.9842,14.002,13.9664,14.002,2600.0
2014-08-12 13:00:00,15.71,15.71,15.61,15.62,5400.0,14.002,14.002,13.9129,13.9218,5400.0
2014-08-12 13:30:00,15.62,15.68,15.6,15.68,5900.0,13.9218,13.9753,13.904,13.9753,5900.0
2014-08-12 14:00:00,15.65,15.71,15.56,15.62,3700.0,13.9485,14.002,13.8683,13.9218,3700.0
2014-08-12 14:30:00,15.6,15.63,15.58,15.63,2300.0,13.904,13.9307,13.8861,13.9307,2300.0
2014-08-12 15:00:00,15.65,15.67,15.65,15.65,1200.0,13.9485,13.9664,13.9485,13.9485,1200.0
2014-08-12 15:30:00,15.67,15.73,15.66,15.73,6200.0,13.9664,14.0198,13.9574,14.0198,6200.0
2014-08-13 09:30:00,16.06,16.13,16.0,16.04,9600.0,14.314,14.3763,14.2605,14.2961,9600.0
2014-08-13 10:00:00,16.0,16.04,16.0,16.03,6300.0,14.2605,14.2961,14.2605,14.2872,6300.0
2014-08-13 10:30:00,16.04,16.04,16.02,16.02,200.0,14.2961,14.2961,14.2783,14.2783,200.0
2014-08-13 11:00:00,16.02,16.03,16.0,16.03,800.0,14.2783,14.2872,14.2605,14.2872,800.0
2014-08-13 11:30:00,16.03,16.03,16.02,16.03,1000.0,14.2872,14.2872,14.2783,14.2872,1000.0
2014-08-13 12:00:00,16.03,16.04,16.02,16.04,1300.0,14.2872,14.2961,14.2783,14.2961,1300.0
2014-08-13 12:30:00,16.03,16.03,16.03,16.03,200.0,14.2872,14.2872,14.2872,14.2872,200.0
2014-08-13 13:00:00,16.04,16.04,16.03,16.03,700.0,14.2961,14.2961,14.2872,14.2872,700.0
2014-08-13 13:30:00,16.03,16.03,15.98,16.0,5400.0,14.2872,14.2872,14.2426,14.2605,5400.0
2014-08-13 14:00:00,16.0,16.01,15.88,15.91,7000.0,14.2605,14.2694,14.1535,14.1803,7000.0
2014-08-13 14:30:00,15.9,15.9,15.87,15.88,1800.0,14.1713,14.1713,14.1446,14.1535,1800.0
2014-08-13 15:00:00,15.87,15.88,15.83,15.87,4800.0,14.1446,14.1535,14.109,14.1446,4800.0
2014-08-13 15:30:00,15.86,15.92,15.84,15.88,14600.0,14.1357,14.1892,14.1179,14.1535,14600.0
2014-08-14 09:30:00,16.08,16.08,15.93,16.01,3800.0,14.3318,14.3318,14.1981,14.2694,3800.0
2014-08-14 10:00:00,16.05,16.05,16.01,16.01,900.0,14.305,14.305,14.2694,14.2694,900.0
2014-08-14 10:30:00,16.01,16.05,15.97,16.02,13700.0,14.2694,14.305,14.2337,14.2783,13700.0
2014-08-14 11:00:00,16.02,16.05,15.99,16.0,5700.0,14.2783,14.305,14.2516,14.2605,5700.0
2014-08-14 11:30:00,16.02,16.05,15.99,16.02,1300.0,14.2783,14.305,14.2516,14.2783,1300.0
2014-08-14 12:00:00,16.02,16.05,16.0,16.05,1600.0,14.2783,14.305,14.2605,14.305,1600.0
2014-08-14 12:30:00,16.01,16.05,16.0,16.0,7200.0,14.2694,14.305,14.2605,14.2605,7200.0
2014-08-14 13:00:00,16.0,16.05,15.96,15.96,2300.0,14.2605,14.305,14.2248,14.2248,2300.0
2014-08-14 13:30:00,15.95,16.05,15.95,16.05,7000.0,14.2159,14.305,14.2159,14.305,7000.0
2014-08-14 14:00:00,15.97,16.0,15.96,15.99,2400.0,14.2337,14.2605,14.2248,14.2516,2400.0
2014-08-14 14:30:00,15.98,16.0,15.88,15.88,2700.0,14.2426,14.2605,14.1535,14.1535,2700.0
2014-08-14 15:00:00,15.88,15.96,15.87,15.96,8800.0,14.1535,14.2248,14.1446,14.2248,8800.0
2014-08-14 15:30:00,15.97,16.0,15.93,15.98,58900.0,14.2337,14.2605,14.1981,14.2426,58900.0
2014-08-15 09:30:00,15.96,16.03,15.9,15.96,500.0,14.2248,14.2872,14.1713,14.2248,500.0
2014-08-15 10:00:00,15.95,16.02,15.9,15.94,1300.0,14.2159,14.2783,14.1713,14.207,1300.0
2014-08-15 10:30:00,15.89,16.03,15.89,15.94,6000.0,14.1624,14.2872,14.1624,14.207,6000.0
2014-08-15 11:00:00,15.95,15.96,15.95,15.96,2300.0,14.2159,14.2248,14.2159,14.2248,2300.0
2014-08-15 11:30:00,15.96,15.96,15.93,15.96,1100.0,14.2248,14.2248,14.1981,14.2248,1100.0
2014-08-15 12:00:00,15.96,15.97,15.95,15.96,1000.0,14.2248,14.2337,14.2159,14.2248,1000.0
2014-08-15 12:30:00,15.96,15.96,15.96,15.96,400.0,14.2248,14.2248,14.2248,14.2248,400.0
2014-08-15 13:00:00,15.95,15.96,15.95,15.96,500.0,14.2159,14.2248,14.2159,14.2248,500.0
2014-08-15 13:30:00,15.95,15.95,15.91,15.95,6200.0,14.2159,14.2159,14.1803,14.2159,6200.0
2014-08-15 14:00:00,15.95,15.95,15.91,15.93,1400.0,14.2159,14.2159,14.1803,14.1981,1400.0
2014-08-15 14:30:00,15.92,15.93,15.92,15.93,700.0,14.1892,14.1981,14.1892,14.1981,700.0
2014-08-15 15:00:00,15.93,15.93,15.88,15.92,4100.0,14.1981,14.1981,14.1535,14.1892,4100.0
2014-08-15 15:30:00,15.92,15.92,15.77,15.82,13900.0,14.1892,14.1892,14.0555,14.1,13900.0
2014-08-18 09:30:00,15.83,15.9,15.83,15.9,1000.0,14.109,14.1713,14.109,14.1713,1000.0
2014-08-18 10:00:00,15.9,15.9,15.87,15.89,700.0,14.1713,14.1713,14.1446,14.1624,700.0
2014-08-18 10:30:00,15.88,15.88,15.85,15.85,2100.0,14.1535,14.1535,14.1268,14.1268,2100.0
2014-08-18 11:00:00,15.85,15.87,15.82,15.87,3600.0,14.1268,14.1446,14.1,14.1446,3600.0
2014-08-18 11:30:00,15.85,15.87,15.81,15.87,2200.0,14.1268,14.1446,14.0911,14.1446,2200.0
2014-08-18 12:00:00,15.87,15.87,15.8,15.85,2800.0,14.1446,14.1446,14.0822,14.1268,2800.0
2014-08-18 12:30:00,15.85,15.87,15.8,15.86,2100.0,14.1268,14.1446,14.0822,14.1357,2100.0
2014-08-18 13:00:00,15.87,15.87,15.82,15.83,1500.0,14.1446,14.1446,14.1,14.109,1500.0
2014-08-18 13:30:00,15.88,15.88,15.79,15.81,6700.0,14.1535,14.1535,14.0733,14.0911,6700.0
2014-08-18 14:00:00,15.84,15.84,15.75,15.75,1900.0,14.1179,14.1179,14.0377,14.0377,1900.0
2014-08-18 14:30:00,15.81,15.81,15.74,15.79,2000.0,14.0911,14.0911,14.0287,14.0733,2000.0
2014-08-18 15:00:00,15.79,15.84,15.77,15.82,4200.0,14.0733,14.1179,14.0555,14.1,4200.0
2014-08-18 15:30:00,15.83,15.85,15.8,15.83,11200.0,14.109,14.1268,14.0822,14.109,11200.0
2014-08-19 09:30:00,15.74,15.74,15.55,15.67,3600.0,14.0287,14.0287,13.8594,13.9664,3600.0
2014-08-19 10:00:00,15.7,15.81,15.7,15.8,8100.0,13.9931,14.0911,13.9931,14.0822,8100.0
2014-08-19 10:30:00,15.8,15.99,15.8,15.99,1500.0,14.0822,14.2516,14.0822,14.2516,1500.0
2014-08-19 11:00:00,15.99,16.18,15.99,16.15,4600.0,14.2516,14.4209,14.2516,14.3942,4600.0
2014-08-19 11:30:00,16.15,16.15,16.14,16.15,1000.0,14.3942,14.3942,14.3853,14.3942,1000.0
2014-08-19 12:00:00,16.15,16.15,16.08,16.12,2900.0,14.3942,14.3942,14.3318,14.3674,2900.0
2014-08-19 12:30:00,16.14,16.14,16.07,16.1,9100.0,14.3853,14.3853,14.3229,14.3496,9100.0
2014-08-19 13:00:00,16.08,16.1,16.01,16.1,300.0,14.3318,14.3496,14.2694,14.3496,300.0
2014-08-19 13:30:00,16.1,16.1,16.1,16.1,400.0,14.3496,14.3496,14.3496,14.3496,400.0
2014-08-19 14:00:00,16.1,16.14,16.1,16.14,1300.0,14.3496,14.3853,14.3496,14.3853,1300.0
2014-08-19 14:30:00,16.14,16.5,16.14,16.49,7900.0,14.3853,14.7061,14.3853,14.6972,7900.0
2014-08-19 15:00:00,16.46,16.53,16.46,16.47,11400.0,14.6705,14.7329,14.6705,14.6794,11400.0
2014-08-19 15:30:00,16.48,16.48,16.42,16.47,12700.0,14.6883,14.6883,14.6348,14.6794,12700.0
2014-08-20 09:30:00,16.58,16.64,16.52,16.64,9000.0,14.7774,14.8309,14.7239,14.8309,9000.0
2014-08-20 10:00:00,16.6,16.93,16.57,16.8,31900.0,14.7952,15.0894,14.7685,14.9735,31900.0
2014-08-20 10:30:00,16.85,17.02,16.75,16.87,18700.0,15.0181,15.1696,14.9289,15.0359,18700.0
2014-08-20 11:00:00,16.84,16.88,16.7,16.76,11500.0,15.0091,15.0448,14.8844,14.9378,11500.0
2014-08-20 11:30:00,16.71,16.79,16.67,16.78,9100.0,14.8933,14.9646,14.8576,14.9557,9100.0
2014-08-20 12:00:00,16.71,16.73,16.6,16.73,2700.0,14.8933,14.9111,14.7952,14.9111,2700.0
2014-08-20 12:30:00,16.73,17.25,16.73,17.25,7100.0,14.9111,15.3746,14.9111,15.3746,7100.0
2014-08-20 13:00:00,17.29,17.34,17.18,17.2,12400.0,15.4102,15.4548,15.3122,15.33,12400.0
2014-08-20 13:30:00,17.2,17.26,17.14,17.21,6100.0,15.33,15.3835,15.2765,15.3389,6100.0
2014-08-20 14:00:00,17.24,17.33,17.19,17.31,9600.0,15.3657,15.4459,15.3211,15.4281,9600.0
2014-08-20 14:30:00,17.29,17.35,17.15,17.18,26100.0,15.4102,15.4637,15.2854,15.3122,26100.0
2014-08-20 15:00:00,17.18,17.24,17.16,17.16,7000.0,15.3122,15.3657,15.2944,15.2944,7000.0
2014-08-20 15:30:00,17.16,17.21,17.13,17.15,16700.0,15.2944,15.3389,15.2676,15.2854,16700.0
2014-08-21 09:30:00,17.19,17.4,17.12,17.3,16800.0,15.3211,15.5083,15.2587,15.4191,16800.0
2014-08-21 10:00:00,17.3,17.33,17.07,17.15,24400.0,15.4191,15.4459,15.2141,15.2854,24400.0
2014-08-21 10:30:00,17.15,17.28,17.14,17.2,10900.0,15.2854,15.4013,15.2765,15.33,10900.0
2014-08-21 11:00:00,17.2,17.2,17.18,17.19,3200.0,15.33,15.33,15.3122,15.3211,3200.0
2014-08-21 11:30:00,17.2,17.32,17.18,17.19,19500.0,15.33,15.437,15.3122,15.3211,19500.0
2014-08-21 12:00:00,17.2,17.5,17.19,17.5,4200.0,15.33,15.5974,15.3211,15.5974,4200.0
2014-08-21 12:30:00,17.5,17.5,17.44,17.45,1100.0,15.5974,15.5974,15.5439,15.5528,1100.0
2014-08-21 13:00:00,17.45,17.67,17.45,17.67,5900.0,15.5528,15.7489,15.5528,15.7489,5900.0
2014-08-21 13:30:00,17.67,17.67,17.46,17.55,5700.0,15.7489,15.7489,15.5617,15.642,5700.0
2014-08-21 14:00:00,17.55,17.59,17.52,17.57,4600.0,15.642,15.6776,15.6152,15.6598,4600.0
2014-08-21 14:30:00,17.56,17.65,17.48,17.54,5500.0,15.6509,15.7311,15.5796,15.633,5500.0
2014-08-21 15:00:00,17.55,17.59,17.51,17.57,6200.0,15.642,15.6776,15.6063,15.6598,6200.0
2014-08-21 15:30:00,17.57,17.57,17.17,17.4,19900.0,15.6598,15.6598,15.3033,15.5083,19900.0
2014-08-22 09:30:00,17.51,17.59,17.5,17.59,8200.0,15.6063,15.6776,15.5974,15.6776,8200.0
2014-08-22 10:00:00,17.59,17.6,17.36,17.56,13300.0,15.6776,15.6865,15.4726,15.6509,13300.0
2014-08-22 10:30:00,17.57,17.69,17.52,17.54,14800.0,15.6598,15.7667,15.6152,15.633,14800.0
2014-08-22 11:00:00,17.5,17.54,17.47,17.5,12200.0,15.5974,15.633,15.5707,15.5974,12200.0
2014-08-22 11:30:00,17.5,17.52,17.46,17.46,8600.0,15.5974,15.6152,15.5617,15.5617,8600.0
2014-08-22 12:00:00,17.46,17.49,17.4,17.4,4200.0,15.5617,15.5885,15.5083,15.5083,4200.0
2014-08-22 12:30:00,17.47,17.48,17.42,17.46,3200.0,15.5707,15.5796,15.5261,15.5617,3200.0
2014-08-22 13:00:00,17.49,17.49,17.26,17.3,4000.0,15.5885,15.5885,15.3835,15.4191,4000.0
2014-08-22 13:30:00,17.36,17.46,17.36,17.46,2400.0,15.4726,15.5617,15.4726,15.5617,2400.0
2014-08-22 14:00:00,17.45,17.46,17.17,17.17,7200.0,15.5528,15.5617,15.3033,15.3033,7200.0
2014-08-22 14:30:00,17.19,17.24,17.01,17.05,11900.0,15.3211,15.3657,15.1607,15.1963,11900.0
2014-08-22 15:00:00,17.09,17.25,17.02,17.11,6800.0,15.232,15.3746,15.1696,15.2498,6800.0
2014-08-22 15:30:00,17.07,17.25,17.07,17.13,9200.0,15.2141,15.3746,15.2141,15.2676,9200.0
2014-08-25 09:30:00,17.37,17.47,17.23,17.4,14800.0,15.4815,15.5707,15.3567,15.5083,14800.0
2014-08-25 10:00:00,17.45,17.6,17.41,17.6,4900.0,15.5528,15.6865,15.5172,15.6865,4900.0
2014-08-25 10:30:00,17.59,17.62,17.56,17.6,2900.0,15.6776,15.7043,15.6509,15.6865,2900.0
2014-08-25 11:00:00,17.6,17.71,17.6,17.71,4000.0,15.6865,15.7846,15.6865,15.7846,4000.0
2014-08-25 11:30:00,17.79,17.86,17.69,17.86,2300.0,15.8559,15.9183,15.7667,15.9183,2300.0
2014-08-25 12:00:00,17.86,18.12,17.86,17.94,9400.0,15.9183,16.15,15.9183,15.9896,9400.0
2014-08-25 12:30:00,17.94,17.94,17.83,17.9,6400.0,15.9896,15.9896,15.8915,15.9539,6400.0
2014-08-25 13:00:00,17.9,17.91,17.88,17.91,3900.0,15.9539,15.9628,15.9361,15.9628,3900.0
2014-08-25 13:30:00,17.89,18.0,17.86,17.91,6300.0,15.945,16.043,15.9183,15.9628,6300.0
2014-08-25 14:00:00,17.94,17.94,17.87,17.89,3300.0,15.9896,15.9896,15.9272,15.945,3300.0
2014-08-25 14:30:00,17.9,17.9,17.74,17.78,1900.0,15.9539,15.9539,15.8113,15.847,1900.0
2014-08-25 15:00:00,17.77,17.8,17.77,17.8,1700.0,15.838,15.8648,15.838,15.8648,1700.0
2014-08-25 15:30:00,17.79,17.93,17.79,17.89,9500.0,15.8559,15.9806,15.8559,15.945,9500.0
2014-08-26 09:30:00,17.89,17.89,17.77,17.81,2800.0,15.945,15.945,15.838,15.8737,2800.0
2014-08-26 10:00:00,17.81,18.14,17.7,17.9,53900.0,15.8737,16.1678,15.7757,15.9539,53900.0
2014-08-26 10:30:00,17.98,18.39,17.93,18.05,152000.0,16.0252,16.3906,15.9806,16.0876,152000.0
2014-08-26 11:00:00,18.05,18.17,18.05,18.06,10500.0,16.0876,16.1946,16.0876,16.0965,10500.0
2014-08-26 11:30:00,18.14,18.39,18.09,18.19,33900.0,16.1678,16.3906,16.1232,16.2124,33900.0
2014-08-26 12:00:00,18.19,18.3,18.12,18.2,9800.0,16.2124,16.3104,16.15,16.2213,9800.0
2014-08-26 12:30:00,18.2,18.32,18.19,18.32,11400.0,16.2213,16.3282,16.2124,16.3282,11400.0
2014-08-26 13:00:00,18.28,18.38,18.22,18.22,8100.0,16.2926,16.3817,16.2391,16.2391,8100.0
2014-08-26 13:30:00,18.28,18.34,18.26,18.29,5900.0,16.2926,16.3461,16.2748,16.3015,5900.0
2014-08-26 14:00:00,18.31,18.31,18.01,18.01,17200.0,16.3193,16.3193,16.0519,16.0519,17200.0
2014-08-26 14:30:00,18.03,18.15,17.92,17.92,10300.0,16.0698,16.1767,15.9717,15.9717,10300.0
2014-08-26 15:00:00,17.95,18.13,17.92,18.06,20400.0,15.9985,16.1589,15.9717,16.0965,20400.0
2014-08-26 15:30:00,18.07,18.08,17.89,17.95,38100.0,16.1054,16.1143,15.945,15.9985,38100.0
2014-08-27 09:30:00,18.0,18.0,17.88,17.94,12000.0,16.043,16.043,15.9361,15.9896,12000.0
2014-08-27 10:00:00,17.94,18.14,17.94,18.07,18800.0,15.9896,16.1678,15.9896,16.1054,18800.0
2014-08-27 10:30:00,18.04,18.19,17.97,18.15,15700.0,16.0787,16.2124,16.0163,16.1767,15700.0
2014-08-27 11:00:00,18.18,18.22,18.13,18.22,4500.0,16.2035,16.2391,16.1589,16.2391,4500.0
2014-08-27 11:30:00,18.22,18.22,18.06,18.16,4500.0,16.2391,16.2391,16.0965,16.1856,4500.0
2014-08-27 12:00:00,18.19,18.22,18.09,18.1,4900.0,16.2124,16.2391,16.1232,16.1322,4900.0
2014-08-27 12:30:00,18.1,18.12,18.0,18.12,3900.0,16.1322,16.15,16.043,16.15,3900.0
2014-08-27 13:00:00,18.2,18.2,18.09,18.12,2500.0,16.2213,16.2213,16.1232,16.15,2500.0
2014-08-27 13:30:00,18.1,18.26,18.09,18.21,8600.0,16.1322,16.2748,16.1232,16.2302,8600.0
2014-08-27 14:00:00,18.21,18.28,18.15,18.2,8100.0,16.2302,16.2926,16.1767,16.2213,8100.0
2014-08-27 14:30:00,18.24,18.3,18.15,18.25,8000.0,16.2569,16.3104,16.1767,16.2659,8000.0
2014-08-27 15:00:00,18.28,18.3,18.16,18.25,30000.0,16.2926,16.3104,16.1856,16.2659,30000.0
2014-08-27 15:30:00,18.25,18.96,18.25,18.81,35400.0,16.2659,16.8987,16.2659,16.765,35400.0
2014-08-28 09:30:00,18.78,18.8,18.33,18.45,9700.0,16.7382,16.7561,16.3372,16.4441,9700.0
2014-08-28 10:00:00,18.45,19.07,18.45,18.68,34000.0,16.4441,16.9967,16.4441,16.6491,34000.0
2014-08-28 10:30:00,18.74,18.87,18.74,18.79,14100.0,16.7026,16.8184,16.7026,16.7471,14100.0
2014-08-28 11:00:00,18.78,18.8,18.75,18.8,2300.0,16.7382,16.7561,16.7115,16.7561,2300.0
2014-08-28 11:30:00,18.8,18.82,18.77,18.78,18000.0,16.7561,16.7739,16.7293,16.7382,18000.0
2014-08-28 12:00:00,18.79,18.86,18.77,18.79,14300.0,16.7471,16.8095,16.7293,16.7471,14300.0
2014-08-28 12:30:00,18.8,18.82,18.79,18.8,5900.0,16.7561,16.7739,16.7471,16.7561,5900.0
2014-08-28 13:00:00,18.8,18.8,18.78,18.8,6200.0,16.7561,16.7561,16.7382,16.7561,6200.0
2014-08-28 13:30:00,18.8,18.8,18.79,18.8,6800.0,16.7561,16.7561,16.7471,16.7561,6800.0
2014-08-28 14:00:00,18.8,18.8,18.72,18.79,21400.0,16.7561,16.7561,16.6848,16.7471,21400.0
2014-08-28 14:30:00,18.8,19.1,18.8,19.01,35500.0,16.7561,17.0234,16.7561,16.9432,35500.0
2014-08-28 15:00:00,19.05,19.05,18.88,18.98,27500.0,16.9789,16.9789,16.8274,16.9165,27500.0
2014-08-28 15:30:00,18.99,19.01,18.94,18.95,43700.0,16.9254,16.9432,16.8808,16.8898,43700.0
2014-08-29 09:30:00,19.18,19.36,19.07,19.14,5900.0,17.0947,17.2552,16.9967,17.0591,5900.0
2014-08-29 10:00:00,19.1,19.11,18.95,19.01,8100.0,17.0234,17.0324,16.8898,16.9432,8100.0
2014-08-29 10:30:00,19.02,19.1,18.96,19.06,16900.0,16.9521,17.0234,16.8987,16.9878,16900.0
2014-08-29 11:00:00,19.02,19.06,18.76,19.06,24600.0,16.9521,16.9878,16.7204,16.9878,24600.0
2014-08-29 11:30:00,19.06,19.06,18.96,19.01,8400.0,16.9878,16.9878,16.8987,16.9432,8400.0
2014-08-29 12:00:00,19.01,19.04,18.97,19.04,9000.0,16.9432,16.97,16.9076,16.97,9000.0
2014-08-29 12:30:00,19.04,19.13,19.01,19.06,8000.0,16.97,17.0502,16.9432,16.9878,8000.0
2014-08-29 13:00:00,19.1,19.6,19.1,19.58,9200.0,17.0234,17.4691,17.0234,17.4513,9200.0
2014-08-29 13:30:00,19.58,19.6,19.31,19.44,7200.0,17.4513,17.4691,17.2106,17.3265,7200.0
2014-08-29 14:00:00,19.43,19.56,19.39,19.5,12000.0,17.3176,17.4334,17.2819,17.38,12000.0
2014-08-29 14:30:00,19.46,19.48,19.33,19.45,8100.0,17.3443,17.3621,17.2284,17.3354,8100.0
2014-08-29 15:00:00,19.48,19.49,19.32,19.32,18000.0,17.3621,17.371,17.2195,17.2195,18000.0
2014-08-29 15:30:00,19.32,19.36,18.95,18.97,53200.0,17.2195,17.2552,16.8898,16.9076,53200.0
2014-09-02 09:30:00,19.17,19.17,18.81,18.84,6100.0,17.0858,17.0858,16.765,16.7917,6100.0
2014-09-02 10:00:00,18.83,19.03,18.83,18.9,21400.0,16.7828,16.9611,16.7828,16.8452,21400.0
2014-09-02 10:30:00,18.95,18.95,18.9,18.91,16400.0,16.8898,16.8898,16.8452,16.8541,16400.0
2014-09-02 11:00:00,18.9,18.95,18.9,18.91,15500.0,16.8452,16.8898,16.8452,16.8541,15500.0
2014-09-02 11:30:00,18.9,18.91,18.9,18.91,12300.0,16.8452,16.8541,16.8452,16.8541,12300.0
2014-09-02 12:00:00,18.91,18.91,18.9,18.91,8000.0,16.8541,16.8541,16.8452,16.8541,8000.0
2014-09-02 12:30:00,18.9,19.09,18.9,19.0,25100.0,16.8452,17.0145,16.8452,16.9343,25100.0
2014-09-02 13:00:00,19.0,19.0,18.92,18.92,6200.0,16.9343,16.9343,16.863,16.863,6200.0
2014-09-02 13:30:00,18.92,18.96,18.9,18.94,9400.0,16.863,16.8987,16.8452,16.8808,9400.0
2014-09-02 14:00:00,18.93,18.96,18.91,18.91,12600.0,16.8719,16.8987,16.8541,16.8541,12600.0
2014-09-02 14:30:00,18.91,18.92,18.88,18.91,18000.0,16.8541,16.863,16.8274,16.8541,18000.0
2014-09-02 15:00:00,18.91,19.02,18.91,19.0,19000.0,16.8541,16.9521,16.8541,16.9343,19000.0
2014-09-02 15:30:00,18.99,19.1,18.93,19.08,79400.0,16.9254,17.0234,16.8719,17.0056,79400.0
2014-09-03 09:30:00,18.6,19.48,18.6,19.38,9500.0,16.5778,17.3621,16.5778,17.273,9500.0
2014-09-03 10:00:00,19.51,19.54,19.26,19.3,23100.0,17.3889,17.4156,17.166,17.2017,23100.0
2014-09-03 10:30:00,19.32,19.41,19.1,19.1,19500.0,17.2195,17.2997,17.0234,17.0234,19500.0
2014-09-03 11:00:00,19.1,19.15,18.85,19.0,12200.0,17.0234,17.068,16.8006,16.9343,12200.0
2014-09-03 11:30:00,19.0,19.1,18.92,18.99,11700.0,16.9343,17.0234,16.863,16.9254,11700.0
2014-09-03 12:00:00,18.98,19.06,18.88,18.89,9400.0,16.9165,16.9878,16.8274,16.8363,9400.0
2014-09-03 12:30:00,18.9,19.03,18.81,19.02,8200.0,16.8452,16.9611,16.765,16.9521,8200.0
2014-09-03 13:00:00,19.05,19.05,18.99,19.0,3800.0,16.9789,16.9789,16.9254,16.9343,3800.0
2014-09-03 13:30:00,18.97,19.02,18.92,18.95,7100.0,16.9076,16.9521,16.863,16.8898,7100.0
2014-09-03 14:00:00,18.95,19.04,18.94,19.0,14100.0,16.8898,16.97,16.8808,16.9343,14100.0
2014-09-03 14:30:00,19.0,19.01,18.93,18.96,26000.0,16.9343,16.9432,16.8719,16.8987,26000.0
2014-09-03 15:00:00,18.97,19.14,18.97,19.02,32800.0,16.9076,17.0591,16.9076,16.9521,32800.0
2014-09-03 15:30:00,19.02,19.2,19.02,19.13,72600.0,16.9521,17.1126,16.9521,17.0502,72600.0
2014-09-04 09:30:00,19.35,19.44,19.24,19.33,8400.0,17.2463,17.3265,17.1482,17.2284,8400.0
2014-09-04 10:00:00,19.37,19.4,19.13,19.13,15600.0,17.2641,17.2908,17.0502,17.0502,15600.0
2014-09-04 10:30:00,19.12,19.32,19.12,19.22,8300.0,17.0413,17.2195,17.0413,17.1304,8300.0
2014-09-04 11:00:00,19.23,19.3,19.15,19.16,12200.0,17.1393,17.2017,17.068,17.0769,12200.0
2014-09-04 11:30:00,19.19,19.39,19.16,19.32,32300.0,17.1037,17.2819,17.0769,17.2195,32300.0
2014-09-04 12:00:00,19.37,19.59,19.31,19.38,28300.0,17.2641,17.4602,17.2106,17.273,28300.0
2014-09-04 12:30:00,19.37,19.48,19.25,19.39,13700.0,17.2641,17.3621,17.1571,17.2819,13700.0
2014-09-04 13:00:00,19.42,19.44,19.26,19.27,4900.0,17.3087,17.3265,17.166,17.175,4900.0
2014-09-04 13:30:00,19.27,19.31,19.25,19.25,6000.0,17.175,17.2106,17.1571,17.1571,6000.0
2014-09-04 14:00:00,19.27,19.33,19.14,19.21,11700.0,17.175,17.2284,17.0591,17.1215,11700.0
2014-09-04 14:30:00,19.25,19.32,19.19,19.25,5800.0,17.1571,17.2195,17.1037,17.1571,5800.0
2014-09-04 15:00:00,19.25,19.32,19.2,19.2,42200.0,17.1571,17.2195,17.1126,17.1126,42200.0
2014-09-04 15:30:00,19.23,19.26,19.15,19.16,37900.0,17.1393,17.166,17.068,17.0769,37900.0
2014-09-05 09:30:00,19.28,19.29,19.16,19.22,9400.0,17.1839,17.1928,17.0769,17.1304,9400.0
2014-09-05 10:00:00,19.22,19.27,19.2,19.25,7800.0,17.1304,17.175,17.1126,17.1571,7800.0
2014-09-05 10:30:00,19.28,19.29,19.23,19.23,7400.0,17.1839,17.1928,17.1393,17.1393,7400.0
2014-09-05 11:00:00,19.18,19.28,19.18,19.25,4000.0,17.0947,17.1839,17.0947,17.1571,4000.0
2014-09-05 11:30:00,19.27,19.3,19.16,19.16,5900.0,17.175,17.2017,17.0769,17.0769,5900.0
2014-09-05 12:00:00,19.19,19.2,19.0,19.0,7000.0,17.1037,17.1126,16.9343,16.9343,7000.0
2014-09-05 12:30:00,19.03,19.12,19.02,19.12,4500.0,16.9611,17.0413,16.9521,17.0413,4500.0
2014-09-05 13:00:00,19.14,19.2,19.12,19.18,5100.0,17.0591,17.1126,17.0413,17.0947,5100.0
2014-09-05 13:30:00,19.2,19.21,19.19,19.2,4500.0,17.1126,17.1215,17.1037,17.1126,4500.0
2014-09-05 14:00:00,19.2,19.2,19.13,19.14,9800.0,17.1126,17.1126,17.0502,17.0591,9800.0
2014-09-05 14:30:00,19.13,19.13,18.91,18.96,20800.0,17.0502,17.0502,16.8541,16.8987,20800.0
2014-09-05 15:00:00,18.96,19.08,18.67,18.83,27700.0,16.8987,17.0056,16.6402,16.7828,27700.0
2014-09-05 15:30:00,18.84,18.95,18.71,18.86,46300.0,16.7917,16.8898,16.6758,16.8095,46300.0
2014-09-08 09:30:00,18.67,19.04,18.6,18.94,25700.0,16.6402,16.97,16.5778,16.8808,25700.0
2014-09-08 10:00:00,18.98,18.98,18.94,18.97,6900.0,16.9165,16.9165,16.8808,16.9076,6900.0
2014-09-08 10:30:00,18.97,18.98,18.75,18.76,11800.0,16.9076,16.9165,16.7115,16.7204,11800.0
2014-09-08 11:00:00,18.76,18.91,18.75,18.78,14300.0,16.7204,16.8541,16.7115,16.7382,14300.0
2014-09-08 11:30:00,18.77,18.95,18.77,18.9,9700.0,16.7293,16.8898,16.7293,16.8452,9700.0
2014-09-08 12:00:00,18.92,18.95,18.81,18.81,7900.0,16.863,16.8898,16.765,16.765,7900.0
2014-09-08 12:30:00,18.85,18.92,18.83,18.88,3000.0,16.8006,16.863,16.7828,16.8274,3000.0
2014-09-08 13:00:00,18.88,18.95,18.77,18.86,8200.0,16.8274,16.8898,16.7293,16.8095,8200.0
2014-09-08 13:30:00,18.87,18.87,18.76,18.76,4700.0,16.8184,16.8184,16.7204,16.7204,4700.0
2014-09-08 14:00:00,18.75,18.84,18.75,18.77,11900.0,16.7115,16.7917,16.7115,16.7293,11900.0
2014-09-08 14:30:00,18.77,18.82,18.09,18.11,32300.0,16.7293,16.7739,16.1232,16.1411,32300.0
2014-09-08 15:00:00,18.1,18.23,17.68,17.97,88900.0,16.1322,16.248,15.7578,16.0163,88900.0
2014-09-08 15:30:00,17.98,18.08,17.83,18.0,50300.0,16.0252,16.1143,15.8915,16.043,50300.0
2014-09-09 09:30:00,18.09,18.43,18.05,18.32,100500.0,16.1232,16.4263,16.0876,16.3282,100500.0
2014-09-09 10:00:00,18.36,18.64,18.29,18.42,56700.0,16.3639,16.6135,16.3015,16.4174,56700.0
2014-09-09 10:30:00,18.43,18.5,18.39,18.43,21200.0,16.4263,16.4887,16.3906,16.4263,21200.0
2014-09-09 11:00:00,18.44,18.5,18.44,18.5,14100.0,16.4352,16.4887,16.4352,16.4887,14100.0
2014-09-09 11:30:00,18.5,18.72,18.49,18.69,15000.0,16.4887,16.6848,16.4798,16.658,15000.0
2014-09-09 12:00:00,18.72,19.01,18.68,18.83,24300.0,16.6848,16.9432,16.6491,16.7828,24300.0
2014-09-09 12:30:00,18.77,18.92,18.77,18.91,17300.0,16.7293,16.863,16.7293,16.8541,17300.0
2014-09-09 13:00:00,18.89,18.93,18.87,18.89,17300.0,16.8363,16.8719,16.8184,16.8363,17300.0
2014-09-09 13:30:00,18.9,19.31,18.9,18.98,17400.0,16.8452,17.2106,16.8452,16.9165,17400.0
2014-09-09 14:00:00,18.96,19.05,18.84,18.89,15600.0,16.8987,16.9789,16.7917,16.8363,15600.0
2014-09-09 14:30:00,18.9,18.97,18.79,18.97,14800.0,16.8452,16.9076,16.7471,16.9076,14800.0
2014-09-09 15:00:00,18.98,19.1,18.91,19.0,20900.0,16.9165,17.0234,16.8541,16.9343,20900.0
2014-09-09 15:30:00,19.0,19.02,18.84,18.92,49500.0,16.9343,16.9521,16.7917,16.863,49500.0
2014-09-10 09:30:00,19.2,19.48,19.09,19.09,42500.0,17.1126,17.3621,17.0145,17.0145,42500.0
2014-09-10 10:00:00,19.14,19.23,18.98,19.18,32500.0,17.0591,17.1393,16.9165,17.0947,32500.0
2014-09-10 10:30:00,19.17,19.42,19.06,19.4,65200.0,17.0858,17.3087,16.9878,17.2908,65200.0
2014-09-10 11:00:00,19.42,19.55,19.27,19.38,50500.0,17.3087,17.4245,17.175,17.273,50500.0
2014-09-10 11:30:00,19.32,19.48,19.32,19.44,12300.0,17.2195,17.3621,17.2195,17.3265,12300.0
2014-09-10 12:00:00,19.46,19.5,19.38,19.39,19200.0,17.3443,17.38,17.273,17.2819,19200.0
2014-09-10 12:30:00,19.36,19.44,19.36,19.43,5200.0,17.2552,17.3265,17.2552,17.3176,5200.0
2014-09-10 13:00:00,19.42,19.45,19.4,19.4,9500.0,17.3087,17.3354,17.2908,17.2908,9500.0
2014-09-10 13:30:00,19.39,19.4,19.27,19.37,16400.0,17.2819,17.2908,17.175,17.2641,16400.0
2014-09-10 14:00:00,19.33,19.43,19.27,19.42,28800.0,17.2284,17.3176,17.175,17.3087,28800.0
2014-09-10 14:30:00,19.42,20.17,19.4,19.9,97800.0,17.3087,17.9771,17.2908,17.7365,97800.0
2014-09-10 15:00:00,19.93,20.08,19.84,19.98,198600.0,17.7632,17.8969,17.683,17.8078,198600.0
2014-09-10 15:30:00,19.96,20.43,19.74,20.35,193900.0,17.7899,18.2088,17.5939,18.1375,193900.0
2014-09-11 09:30:00,20.09,20.12,19.61,19.73,33500.0,17.9058,17.9325,17.478,17.5849,33500.0
2014-09-11 10:00:00,19.74,19.8,19.7,19.75,15300.0,17.5939,17.6473,17.5582,17.6028,15300.0
2014-09-11 10:30:00,19.75,19.8,19.73,19.73,20800.0,17.6028,17.6473,17.5849,17.5849,20800.0
2014-09-11 11:00:00,19.73,19.96,19.73,19.85,20700.0,17.5849,17.7899,17.5849,17.6919,20700.0
2014-09-11 11:30:00,19.85,19.93,19.78,19.78,17900.0,17.6919,17.7632,17.6295,17.6295,17900.0
2014-09-11 12:00:00,19.81,19.9,19.78,19.86,18200.0,17.6563,17.7365,17.6295,17.7008,18200.0
2014-09-11 12:30:00,19.87,20.18,19.85,20.09,52800.0,17.7097,17.986,17.6919,17.9058,52800.0
2014-09-11 13:00:00,20.18,20.18,19.86,19.99,26300.0,17.986,17.986,17.7008,17.8167,26300.0
2014-09-11 13:30:00,20.0,20.13,19.76,19.76,16500.0,17.8256,17.9415,17.6117,17.6117,16500.0
2014-09-11 14:00:00,19.78,19.86,19.72,19.76,12500.0,17.6295,17.7008,17.576,17.6117,12500.0
2014-09-11 14:30:00,19.79,19.88,19.76,19.8,10200.0,17.6384,17.7186,17.6117,17.6473,10200.0
2014-09-11 15:00:00,19.8,20.05,19.8,20.05,14000.0,17.6473,17.8702,17.6473,17.8702,14000.0
2014-09-11 15:30:00,20.03,20.2,20.01,20.06,31000.0,17.8523,18.0038,17.8345,17.8791,31000.0
2014-09-12 09:30:00,20.11,20.43,20.11,20.32,7200.0,17.9236,18.2088,17.9236,18.1108,7200.0
2014-09-12 10:00:00,20.26,20.4,20.02,20.37,140700.0,18.0573,18.1821,17.8434,18.1554,140700.0
2014-09-12 10:30:00,20.36,20.36,19.9,20.02,17500.0,18.1465,18.1465,17.7365,17.8434,17500.0
2014-09-12 11:00:00,20.04,20.16,20.03,20.14,8600.0,17.8612,17.9682,17.8523,17.9504,8600.0
2014-09-12 11:30:00,20.13,20.16,20.01,20.08,32400.0,17.9415,17.9682,17.8345,17.8969,32400.0
2014-09-12 12:00:00,20.1,20.14,20.09,20.09,6300.0,17.9147,17.9504,17.9058,17.9058,6300.0
2014-09-12 12:30:00,20.06,20.19,20.05,20.06,12500.0,17.8791,17.9949,17.8702,17.8791,12500.0
2014-09-12 13:00:00,20.07,20.16,20.06,20.1,6900.0,17.888,17.9682,17.8791,17.9147,6900.0
2014-09-12 13:30:00,20.11,20.19,20.02,20.07,8400.0,17.9236,17.9949,17.8434,17.888,8400.0
2014-09-12 14:00:00,20.09,20.29,20.07,20.25,11700.0,17.9058,18.0841,17.888,18.0484,11700.0
2014-09-12 14:30:00,20.25,20.44,20.16,20.35,10800.0,18.0484,18.2178,17.9682,18.1375,10800.0
2014-09-12 15:00:00,20.37,20.43,20.32,20.37,12400.0,18.1554,18.2088,18.1108,18.1554,12400.0
2014-09-12 15:30:00,20.37,20.43,20.31,20.42,19900.0,18.1554,18.2088,18.1019,18.1999,19900.0
2014-09-15 09:30:00,20.5,20.5,20.32,20.44,4000.0,18.2712,18.2712,18.1108,18.2178,4000.0
2014-09-15 10:00:00,20.42,20.49,20.39,20.45,10800.0,18.1999,18.2623,18.1732,18.2267,10800.0
2014-09-15 10:30:00,20.46,20.47,20.36,20.39,5500.0,18.2356,18.2445,18.1465,18.1732,5500.0
2014-09-15 11:00:00,20.37,20.46,20.04,20.16,11500.0,18.1554,18.2356,17.8612,17.9682,11500.0
2014-09-15 11:30:00,20.15,20.16,20.03,20.03,13600.0,17.9593,17.9682,17.8523,17.8523,13600.0
2014-09-15 12:00:00,20.03,20.09,19.96,19.96,15200.0,17.8523,17.9058,17.7899,17.7899,15200.0
2014-09-15 12:30:00,19.96,20.04,19.96,20.04,7000.0,17.7899,17.8612,17.7899,17.8612,7000.0
2014-09-15 13:00:00,20.02,20.05,20.01,20.01,13300.0,17.8434,17.8702,17.8345,17.8345,13300.0
2014-09-15 13:30:00,20.01,20.02,19.95,19.98,12500.0,17.8345,17.8434,17.781,17.8078,12500.0
2014-09-15 14:00:00,19.95,20.07,19.95,20.07,4600.0,17.781,17.888,17.781,17.888,4600.0
2014-09-15 14:30:00,20.07,20.15,20.04,20.14,18900.0,17.888,17.9593,17.8612,17.9504,18900.0
2014-09-15 15:00:00,20.14,20.14,19.98,20.02,17300.0,17.9504,17.9504,17.8078,17.8434,17300.0
2014-09-15 15:30:00,20.07,20.11,19.95,19.97,35000.0,17.888,17.9236,17.781,17.7989,35000.0
2014-09-16 09:30:00,20.07,20.07,20.0,20.07,45800.0,17.888,17.888,17.8256,17.888,45800.0
2014-09-16 10:00:00,20.1,20.18,19.87,19.94,8600.0,17.9147,17.986,17.7097,17.7721,8600.0
2014-09-16 10:30:00,19.95,20.0,19.94,19.98,18700.0,17.781,17.8256,17.7721,17.8078,18700.0
2014-09-16 11:00:00,19.98,19.99,19.82,19.88,17400.0,17.8078,17.8167,17.6652,17.7186,17400.0
2014-09-16 11:30:00,19.93,20.05,19.91,20.0,7400.0,17.7632,17.8702,17.7454,17.8256,7400.0
2014-09-16 12:00:00,20.0,20.1,19.96,20.06,23300.0,17.8256,17.9147,17.7899,17.8791,23300.0
2014-09-16 12:30:00,20.03,20.08,20.01,20.06,6000.0,17.8523,17.8969,17.8345,17.8791,6000.0
2014-09-16 13:00:00,20.06,20.31,20.03,20.31,9000.0,17.8791,18.1019,17.8523,18.1019,9000.0
2014-09-16 13:30:00,20.28,20.29,20.18,20.2,4500.0,18.0752,18.0841,17.986,18.0038,4500.0
2014-09-16 14:00:00,20.2,20.41,20.2,20.36,13700.0,18.0038,18.191,18.0038,18.1465,13700.0
2014-09-16 14:30:00,20.37,20.43,20.3,20.3,16700.0,18.1554,18.2088,18.093,18.093,16700.0
2014-09-16 15:00:00,20.32,20.5,20.27,20.42,14200.0,18.1108,18.2712,18.0662,18.1999,14200.0
2014-09-16 15:30:00,20.42,20.43,20.31,20.4,25300.0,18.1999,18.2088,18.1019,18.1821,25300.0
2014-09-17 09:30:00,20.63,20.99,20.59,20.92,12600.0,18.3871,18.708,18.3514,18.6456,12600.0
2014-09-17 10:00:00,20.97,21.37,20.97,21.08,213200.0,18.6901,19.0466,18.6901,18.7882,213200.0
2014-09-17 10:30:00,21.1,21.11,20.07,20.07,22400.0,18.806,18.8149,17.888,17.888,22400.0
2014-09-17 11:00:00,20.09,20.36,20.07,20.1,6800.0,17.9058,18.1465,17.888,17.9147,6800.0
2014-09-17 11:30:00,20.1,20.4,19.94,20.27,7900.0,17.9147,18.1821,17.7721,18.0662,7900.0
2014-09-17 12:00:00,20.35,20.49,20.25,20.41,3300.0,18.1375,18.2623,18.0484,18.191,3300.0
2014-09-17 12:30:00,20.42,20.52,20.34,20.49,11100.0,18.1999,18.2891,18.1286,18.2623,11100.0
2014-09-17 13:00:00,20.49,20.6,20.45,20.53,3600.0,18.2623,18.3604,18.2267,18.298,3600.0
2014-09-17 13:30:00,20.51,20.67,20.45,20.59,8500.0,18.2801,18.4228,18.2267,18.3514,8500.0
2014-09-17 14:00:00,20.59,20.75,20.5,20.62,10800.0,18.3514,18.4941,18.2712,18.3782,10800.0
2014-09-17 14:30:00,20.58,20.58,20.2,20.34,22800.0,18.3425,18.3425,18.0038,18.1286,22800.0
2014-09-17 15:00:00,20.21,20.32,20.21,20.23,6800.0,18.0128,18.1108,18.0128,18.0306,6800.0
2014-09-17 15:30:00,20.22,20.31,20.07,20.08,17500.0,18.0217,18.1019,17.888,17.8969,17500.0
2014-09-18 09:30:00,20.08,20.67,20.04,20.67,14300.0,17.8969,18.4228,17.8612,18.4228,14300.0
2014-09-18 10:00:00,20.67,20.76,20.47,20.62,14700.0,18.4228,18.503,18.2445,18.3782,14700.0
2014-09-18 10:30:00,20.7,21.27,20.66,21.19,24500.0,18.4495,18.9575,18.4138,18.8862,24500.0
2014-09-18 11:00:00,21.16,21.29,21.1,21.24,17900.0,18.8595,18.9753,18.806,18.9308,17900.0
2014-09-18 11:30:00,21.3,21.52,21.13,21.52,28900.0,18.9843,19.1803,18.8327,19.1803,28900.0
2014-09-18 12:00:00,21.56,21.77,21.12,21.12,29400.0,19.216,19.4032,18.8238,18.8238,29400.0
2014-09-18 12:30:00,21.15,21.33,20.98,21.02,15100.0,18.8506,19.011,18.699,18.7347,15100.0
2014-09-18 13:00:00,21.05,21.31,20.81,20.85,41800.0,18.7614,18.9932,18.5475,18.5832,41800.0
2014-09-18 13:30:00,20.91,21.13,20.91,21.12,16100.0,18.6367,18.8327,18.6367,18.8238,16100.0
2014-09-18 14:00:00,21.12,21.41,21.05,21.3,92600.0,18.8238,19.0823,18.7614,18.9843,92600.0
2014-09-18 14:30:00,21.31,21.61,21.3,21.32,20200.0,18.9932,19.2606,18.9843,19.0021,20200.0
2014-09-18 15:00:00,21.26,21.31,21.12,21.25,29000.0,18.9486,18.9932,18.8238,18.9397,29000.0
2014-09-18 15:30:00,21.26,21.56,21.26,21.48,59500.0,18.9486,19.216,18.9486,19.1447,59500.0
2014-09-19 09:30:00,21.45,21.79,21.28,21.79,289700.0,19.1179,19.421,18.9664,19.421,289700.0
2014-09-19 10:00:00,21.87,21.87,21.26,21.39,21500.0,19.4923,19.4923,18.9486,19.0645,21500.0
2014-09-19 10:30:00,21.41,21.44,21.21,21.21,12800.0,19.0823,19.109,18.904,18.904,12800.0
2014-09-19 11:00:00,21.21,21.32,21.16,21.21,5800.0,18.904,19.0021,18.8595,18.904,5800.0
2014-09-19 11:30:00,21.14,21.14,20.83,20.9,31500.0,18.8417,18.8417,18.5654,18.6277,31500.0
2014-09-19 12:00:00,20.85,20.85,20.7,20.73,36500.0,18.5832,18.5832,18.4495,18.4762,36500.0
2014-09-19 12:30:00,20.75,20.81,20.73,20.74,5200.0,18.4941,18.5475,18.4762,18.4851,5200.0
2014-09-19 13:00:00,20.75,20.78,20.57,20.69,19200.0,18.4941,18.5208,18.3336,18.4406,19200.0
2014-09-19 13:30:00,20.7,20.7,20.53,20.53,10200.0,18.4495,18.4495,18.298,18.298,10200.0
2014-09-19 14:00:00,20.6,20.61,20.4,20.41,11600.0,18.3604,18.3693,18.1821,18.191,11600.0
2014-09-19 14:30:00,20.42,20.47,20.25,20.33,33600.0,18.1999,18.2445,18.0484,18.1197,33600.0
2014-09-19 15:00:00,20.33,20.33,19.82,19.95,43600.0,18.1197,18.1197,17.6652,17.781,43600.0
2014-09-19 15:30:00,19.9,19.91,19.44,19.55,91200.0,17.7365,17.7454,17.3265,17.4245,91200.0
2014-09-22 09:30:00,19.52,19.65,19.27,19.33,13500.0,17.3978,17.5136,17.175,17.2284,13500.0
2014-09-22 10:00:00,19.34,19.64,19.33,19.4,14300.0,17.2373,17.5047,17.2284,17.2908,14300.0
2014-09-22 10:30:00,19.45,19.46,19.36,19.46,4400.0,17.3354,17.3443,17.2552,17.3443,4400.0
2014-09-22 11:00:00,19.5,19.57,19.41,19.47,6200.0,17.38,17.4423,17.2997,17.3532,6200.0
2014-09-22 11:30:00,19.45,19.57,19.37,19.37,24700.0,17.3354,17.4423,17.2641,17.2641,24700.0
2014-09-22 12:00:00,19.37,19.48,19.35,19.41,6700.0,17.2641,17.3621,17.2463,17.2997,6700.0
2014-09-22 12:30:00,19.44,19.46,19.35,19.42,15700.0,17.3265,17.3443,17.2463,17.3087,15700.0
2014-09-22 13:00:00,19.35,19.4,19.34,19.36,29600.0,17.2463,17.2908,17.2373,17.2552,29600.0
2014-09-22 13:30:00,19.38,19.55,19.34,19.38,16300.0,17.273,17.4245,17.2373,17.273,16300.0
2014-09-22 14:00:00,19.36,19.71,19.35,19.68,13700.0,17.2552,17.5671,17.2463,17.5404,13700.0
2014-09-22 14:30:00,19.68,19.86,19.63,19.83,11500.0,17.5404,17.7008,17.4958,17.6741,11500.0
2014-09-22 15:00:00,19.87,20.09,19.74,20.02,7700.0,17.7097,17.9058,17.5939,17.8434,7700.0
2014-09-22 15:30:00,20.02,20.04,19.85,19.95,15500.0,17.8434,17.8612,17.6919,17.781,15500.0
2014-09-23 09:30:00,19.91,19.91,19.55,19.68,9800.0,17.7454,17.7454,17.4245,17.5404,9800.0
2014-09-23 10:00:00,19.68,19.68,19.59,19.6,6700.0,17.5404,17.5404,17.4602,17.4691,6700.0
2014-09-23 10:30:00,19.6,19.82,19.6,19.81,6500.0,17.4691,17.6652,17.4691,17.6563,6500.0
2014-09-23 11:00:00,19.8,19.8,19.71,19.78,4900.0,17.6473,17.6473,17.5671,17.6295,4900.0
2014-09-23 11:30:00,19.78,19.96,19.78,19.84,5700.0,17.6295,17.7899,17.6295,17.683,5700.0
2014-09-23 12:00:00,19.87,20.07,19.87,20.03,5000.0,17.7097,17.888,17.7097,17.8523,5000.0
2014-09-23 12:30:00,20.01,20.08,19.93,20.02,9400.0,17.8345,17.8969,17.7632,17.8434,9400.0
2014-09-23 13:00:00,20.02,20.08,19.87,19.91,35400.0,17.8434,17.8969,17.7097,17.7454,35400.0
2014-09-23 13:30:00,19.89,20.01,19.88,20.01,14100.0,17.7276,17.8345,17.7186,17.8345,14100.0
2014-09-23 14:00:00,20.01,20.01,19.97,20.0,7300.0,17.8345,17.8345,17.7989,17.8256,7300.0
2014-09-23 14:30:00,20.0,20.03,19.94,19.94,28000.0,17.8256,17.8523,17.7721,17.7721,28000.0
2014-09-23 15:00:00,19.95,20.01,19.95,20.01,9600.0,17.781,17.8345,17.781,17.8345,9600.0
2014-09-23 15:30:00,20.01,20.03,19.98,20.01,33200.0,17.8345,17.8523,17.8078,17.8345,33200.0
2014-09-24 09:30:00,19.88,20.16,19.68,19.84,24200.0,17.7186,17.9682,17.5404,17.683,24200.0
2014-09-24 10:00:00,19.84,19.84,19.73,19.75,9500.0,17.683,17.683,17.5849,17.6028,9500.0
2014-09-24 10:30:00,19.75,19.9,19.75,19.9,5700.0,17.6028,17.7365,17.6028,17.7365,5700.0
2014-09-24 11:00:00,19.86,19.97,19.85,19.87,8700.0,17.7008,17.7989,17.6919,17.7097,8700.0
2014-09-24 11:30:00,19.87,19.94,19.87,19.87,4700.0,17.7097,17.7721,17.7097,17.7097,4700.0
2014-09-24 12:00:00,19.87,19.87,19.76,19.78,4100.0,17.7097,17.7097,17.6117,17.6295,4100.0
2014-09-24 12:30:00,19.79,19.95,19.79,19.91,8300.0,17.6384,17.781,17.6384,17.7454,8300.0
2014-09-24 13:00:00,19.91,19.91,19.81,19.82,10200.0,17.7454,17.7454,17.6563,17.6652,10200.0
2014-09-24 13:30:00,19.81,19.94,19.81,19.87,9200.0,17.6563,17.7721,17.6563,17.7097,9200.0
2014-09-24 14:00:00,19.85,19.91,19.83,19.88,4000.0,17.6919,17.7454,17.6741,17.7186,4000.0
2014-09-24 14:30:00,19.89,19.93,19.87,19.91,3900.0,17.7276,17.7632,17.7097,17.7454,3900.0
2014-09-24 15:00:00,19.91,20.0,19.88,19.98,13000.0,17.7454,17.8256,17.7186,17.8078,13000.0
2014-09-24 15:30:00,20.0,20.0,19.83,19.89,18200.0,17.8256,17.8256,17.6741,17.7276,18200.0
2014-09-25 09:30:00,19.93,20.01,19.83,19.93,5700.0,17.7632,17.8345,17.6741,17.7632,5700.0
2014-09-25 10:00:00,19.93,19.96,19.85,19.93,8300.0,17.7632,17.7899,17.6919,17.7632,8300.0
2014-09-25 10:30:00,19.93,19.94,19.83,19.85,28400.0,17.7632,17.7721,17.6741,17.6919,28400.0
2014-09-25 11:00:00,19.86,19.87,19.65,19.87,10100.0,17.7008,17.7097,17.5136,17.7097,10100.0
2014-09-25 11:30:00,19.85,20.0,19.85,19.98,6300.0,17.6919,17.8256,17.6919,17.8078,6300.0
2014-09-25 12:00:00,19.98,20.25,19.98,20.07,8100.0,17.8078,18.0484,17.8078,17.888,8100.0
2014-09-25 12:30:00,20.05,20.05,19.88,19.9,6300.0,17.8702,17.8702,17.7186,17.7365,6300.0
2014-09-25 13:00:00,19.89,20.05,19.85,19.85,7400.0,17.7276,17.8702,17.6919,17.6919,7400.0
2014-09-25 13:30:00,19.86,19.95,19.82,19.89,6400.0,17.7008,17.781,17.6652,17.7276,6400.0
2014-09-25 14:00:00,19.85,19.89,19.72,19.76,3600.0,17.6919,17.7276,17.576,17.6117,3600.0
2014-09-25 14:30:00,19.74,20.08,19.74,20.0,7500.0,17.5939,17.8969,17.5939,17.8256,7500.0
2014-09-25 15:00:00,20.0,20.07,20.0,20.05,7100.0,17.8256,17.888,17.8256,17.8702,7100.0
2014-09-25 15:30:00,20.05,20.23,20.0,20.2,21300.0,17.8702,18.0306,17.8256,18.0038,21300.0
2014-09-26 09:30:00,20.1,20.4,20.07,20.4,2600.0,17.9147,18.1821,17.888,18.1821,2600.0
2014-09-26 10:00:00,20.4,20.4,20.2,20.36,4100.0,18.1821,18.1821,18.0038,18.1465,4100.0
2014-09-26 10:30:00,20.36,20.6,20.26,20.5,9900.0,18.1465,18.3604,18.0573,18.2712,9900.0
2014-09-26 11:00:00,20.53,21.05,20.45,20.45,43300.0,18.298,18.7614,18.2267,18.2267,43300.0
2014-09-26 11:30:00,20.53,20.53,20.35,20.46,6000.0,18.298,18.298,18.1375,18.2356,6000.0
2014-09-26 12:00:00,20.46,20.62,20.35,20.41,14900.0,18.2356,18.3782,18.1375,18.191,14900.0
2014-09-26 12:30:00,20.41,20.46,20.34,20.36,2200.0,18.191,18.2356,18.1286,18.1465,2200.0
2014-09-26 13:00:00,20.39,20.52,20.37,20.48,2700.0,18.1732,18.2891,18.1554,18.2534,2700.0
2014-09-26 13:30:00,20.39,20.66,20.39,20.66,6500.0,18.1732,18.4138,18.1732,18.4138,6500.0
2014-09-26 14:00:00,20.65,20.89,20.56,20.78,21000.0,18.4049,18.6188,18.3247,18.5208,21000.0
2014-09-26 14:30:00,20.76,20.82,20.7,20.82,8000.0,18.503,18.5564,18.4495,18.5564,8000.0
2014-09-26 15:00:00,20.87,21.46,20.87,21.36,30000.0,18.601,19.1269,18.601,19.0377,30000.0
2014-09-26 15:30:00,21.35,22.21,21.35,21.76,76000.0,19.0288,19.7953,19.0288,19.3942,76000.0
2014-09-29 09:30:00,21.52,21.55,20.88,21.07,191100.0,19.1803,19.2071,18.6099,18.7793,191100.0
2014-09-29 10:00:00,21.1,21.1,20.87,20.9,18800.0,18.806,18.806,18.601,18.6277,18800.0
2014-09-29 10:30:00,20.94,21.06,20.93,21.04,10200.0,18.6634,18.7704,18.6545,18.7525,10200.0
2014-09-29 11:00:00,21.0,21.1,20.91,21.1,211200.0,18.7169,18.806,18.6367,18.806,211200.0
2014-09-29 11:30:00,21.1,21.21,21.05,21.11,20300.0,18.806,18.904,18.7614,18.8149,20300.0
2014-09-29 12:00:00,21.1,21.1,21.0,21.01,19500.0,18.806,18.806,18.7169,18.7258,19500.0
2014-09-29 12:30:00,21.01,21.08,21.0,21.0,11200.0,18.7258,18.7882,18.7169,18.7169,11200.0
2014-09-29 13:00:00,21.02,21.04,20.89,20.9,8800.0,18.7347,18.7525,18.6188,18.6277,8800.0
2014-09-29 13:30:00,20.89,20.96,20.88,20.92,35300.0,18.6188,18.6812,18.6099,18.6456,35300.0
2014-09-29 14:00:00,20.95,21.03,20.91,20.99,28000.0,18.6723,18.7436,18.6367,18.708,28000.0
2014-09-29 14:30:00,20.99,21.06,20.95,21.0,11700.0,18.708,18.7704,18.6723,18.7169,11700.0
2014-09-29 15:00:00,21.0,21.09,21.0,21.02,23400.0,18.7169,18.7971,18.7169,18.7347,23400.0
2014-09-29 15:30:00,21.02,21.27,21.02,21.22,63200.0,18.7347,18.9575,18.7347,18.913,63200.0
2014-09-30 09:30:00,21.36,21.36,20.86,20.96,18900.0,19.0377,19.0377,18.5921,18.6812,18900.0
2014-09-30 10:00:00,21.0,21.03,20.88,20.95,43200.0,18.7169,18.7436,18.6099,18.6723,43200.0
2014-09-30 10:30:00,20.98,20.98,20.82,20.88,9600.0,18.699,18.699,18.5564,18.6099,9600.0
2014-09-30 11:00:00,20.9,21.06,20.89,21.0,13900.0,18.6277,18.7704,18.6188,18.7169,13900.0
2014-09-30 11:30:00,21.02,21.19,20.95,21.19,28100.0,18.7347,18.8862,18.6723,18.8862,28100.0
2014-09-30 12:00:00,21.21,21.28,21.0,21.04,6300.0,18.904,18.9664,18.7169,18.7525,6300.0
2014-09-30 12:30:00,21.01,21.1,21.0,21.07,8300.0,18.7258,18.806,18.7169,18.7793,8300.0
2014-09-30 13:00:00,21.08,21.1,21.05,21.09,11300.0,18.7882,18.806,18.7614,18.7971,11300.0
2014-09-30 13:30:00,21.1,21.1,21.02,21.06,9000.0,18.806,18.806,18.7347,18.7704,9000.0
2014-09-30 14:00:00,21.1,21.1,21.03,21.07,9000.0,18.806,18.806,18.7436,18.7793,9000.0
2014-09-30 14:30:00,21.07,21.2,20.95,21.05,47400.0,18.7793,18.8951,18.6723,18.7614,47400.0
2014-09-30 15:00:00,21.05,21.05,20.84,21.0,47100.0,18.7614,18.7614,18.5743,18.7169,47100.0
2014-09-30 15:30:00,21.0,21.1,20.74,20.83,239600.0,18.7169,18.806,18.4851,18.5654,239600.0
2014-10-01 09:30:00,21.0,21.37,20.9,21.15,97800.0,18.7169,19.0466,18.6277,18.8506,97800.0
2014-10-01 10:00:00,21.14,21.2,21.04,21.07,56300.0,18.8417,18.8951,18.7525,18.7793,56300.0
2014-10-01 10:30:00,21.15,21.36,21.01,21.36,23400.0,18.8506,19.0377,18.7258,19.0377,23400.0
2014-10-01 11:00:00,21.45,21.58,20.97,20.98,47300.0,19.1179,19.2338,18.6901,18.699,47300.0
2014-10-01 11:30:00,20.97,21.06,20.66,20.66,58400.0,18.6901,18.7704,18.4138,18.4138,58400.0
2014-10-01 12:00:00,20.63,21.1,20.53,20.96,60500.0,18.3871,18.806,18.298,18.6812,60500.0
2014-10-01 12:30:00,20.96,21.0,20.81,20.86,16100.0,18.6812,18.7169,18.5475,18.5921,16100.0
2014-10-01 13:00:00,20.86,21.0,20.84,20.93,15200.0,18.5921,18.7169,18.5743,18.6545,15200.0
2014-10-01 13:30:00,20.89,20.98,20.84,20.92,15900.0,18.6188,18.699,18.5743,18.6456,15900.0
2014-10-01 14:00:00,20.9,21.04,20.77,20.91,22600.0,18.6277,18.7525,18.5119,18.6367,22600.0
2014-10-01 14:30:00,20.84,21.0,20.56,20.56,37400.0,18.5743,18.7169,18.3247,18.3247,37400.0
2014-10-01 15:00:00,20.56,20.81,20.55,20.69,33000.0,18.3247,18.5475,18.3158,18.4406,33000.0
2014-10-01 15:30:00,20.7,21.02,20.7,20.98,133600.0,18.4495,18.7347,18.4495,18.699,133600.0
2014-10-02 09:30:00,21.0,21.0,20.64,20.7,13000.0,18.7169,18.7169,18.396,18.4495,13000.0
2014-10-02 10:00:00,20.71,20.8,20.48,20.6,33600.0,18.4584,18.5386,18.2534,18.3604,33600.0
2014-10-02 10:30:00,20.59,20.79,20.27,20.34,39500.0,18.3514,18.5297,18.0662,18.1286,39500.0
2014-10-02 11:00:00,20.37,20.57,20.34,20.49,8500.0,18.1554,18.3336,18.1286,18.2623,8500.0
2014-10-02 11:30:00,20.52,20.52,20.33,20.43,8800.0,18.2891,18.2891,18.1197,18.2088,8800.0
2014-10-02 12:00:00,20.44,20.54,20.39,20.46,7700.0,18.2178,18.3069,18.1732,18.2356,7700.0
2014-10-02 12:30:00,20.46,20.48,20.37,20.46,8000.0,18.2356,18.2534,18.1554,18.2356,8000.0
2014-10-02 13:00:00,20.49,20.84,20.46,20.76,8000.0,18.2623,18.5743,18.2356,18.503,8000.0
2014-10-02 13:30:00,20.77,20.93,20.77,20.81,9400.0,18.5119,18.6545,18.5119,18.5475,9400.0
2014-10-02 14:00:00,20.79,20.82,20.76,20.78,16900.0,18.5297,18.5564,18.503,18.5208,16900.0
2014-10-02 14:30:00,20.79,20.83,20.75,20.76,26600.0,18.5297,18.5654,18.4941,18.503,26600.0
2014-10-02 15:00:00,20.76,20.76,20.56,20.57,24100.0,18.503,18.503,18.3247,18.3336,24100.0
2014-10-02 15:30:00,20.59,20.82,20.57,20.73,40500.0,18.3514,18.5564,18.3336,18.4762,40500.0
2014-10-03 09:30:00,20.94,21.25,20.83,21.09,12100.0,18.6634,18.9397,18.5654,18.7971,12100.0
2014-10-03 10:00:00,21.1,21.21,20.84,21.16,51700.0,18.806,18.904,18.5743,18.8595,51700.0
2014-10-03 10:30:00,21.15,21.28,21.1,21.1,20700.0,18.8506,18.9664,18.806,18.806,20700.0
2014-10-03 11:00:00,21.1,21.11,20.99,21.02,10800.0,18.806,18.8149,18.708,18.7347,10800.0
2014-10-03 11:30:00,21.02,21.18,20.95,20.95,11300.0,18.7347,18.8773,18.6723,18.6723,11300.0
2014-10-03 12:00:00,20.95,20.98,20.8,20.83,12300.0,18.6723,18.699,18.5386,18.5654,12300.0
2014-10-03 12:30:00,20.82,20.83,20.74,20.82,5400.0,18.5564,18.5654,18.4851,18.5564,5400.0
2014-10-03 13:00:00,20.81,20.88,20.78,20.87,3100.0,18.5475,18.6099,18.5208,18.601,3100.0
2014-10-03 13:30:00,20.84,20.87,20.81,20.81,3700.0,18.5743,18.601,18.5475,18.5475,3700.0
2014-10-03 14:00:00,20.8,20.95,20.71,20.9,9000.0,18.5386,18.6723,18.4584,18.6277,9000.0
2014-10-03 14:30:00,20.89,20.99,20.86,20.86,9000.0,18.6188,18.708,18.5921,18.5921,9000.0
2014-10-03 15:00:00,20.91,20.91,20.79,20.84,14000.0,18.6367,18.6367,18.5297,18.5743,14000.0
2014-10-03 15:30:00,20.84,20.84,20.73,20.8,11500.0,18.5743,18.5743,18.4762,18.5386,11500.0
2014-10-06 09:30:00,20.81,20.81,20.59,20.71,4500.0,18.5475,18.5475,18.3514,18.4584,4500.0
2014-10-06 10:00:00,20.77,20.77,20.59,20.63,2400.0,18.5119,18.5119,18.3514,18.3871,2400.0
2014-10-06 10:30:00,20.65,20.68,20.52,20.55,4700.0,18.4049,18.4317,18.2891,18.3158,4700.0
2014-10-06 11:00:00,20.56,20.57,20.43,20.48,5300.0,18.3247,18.3336,18.2088,18.2534,5300.0
2014-10-06 11:30:00,20.48,20.55,20.29,20.32,4400.0,18.2534,18.3158,18.0841,18.1108,4400.0
2014-10-06 12:00:00,20.37,20.48,20.33,20.36,4300.0,18.1554,18.2534,18.1197,18.1465,4300.0
2014-10-06 12:30:00,20.36,20.43,20.28,20.37,2700.0,18.1465,18.2088,18.0752,18.1554,2700.0
2014-10-06 13:00:00,20.39,20.41,20.31,20.32,4900.0,18.1732,18.191,18.1019,18.1108,4900.0
2014-10-06 13:30:00,20.35,20.35,20.25,20.25,6400.0,18.1375,18.1375,18.0484,18.0484,6400.0
2014-10-06 14:00:00,20.24,20.24,20.12,20.21,4300.0,18.0395,18.0395,17.9325,18.0128,4300.0
2014-10-06 14:30:00,20.19,20.23,20.13,20.2,8900.0,17.9949,18.0306,17.9415,18.0038,8900.0
2014-10-06 15:00:00,20.2,20.36,20.19,20.35,36000.0,18.0038,18.1465,17.9949,18.1375,36000.0
2014-10-06 15:30:00,20.37,20.4,20.35,20.37,22400.0,18.1554,18.1821,18.1375,18.1554,22400.0
2014-10-07 09:30:00,20.2,20.2,19.85,20.09,8500.0,18.0038,18.0038,17.6919,17.9058,8500.0
2014-10-07 10:00:00,19.98,20.05,19.95,20.0,46100.0,17.8078,17.8702,17.781,17.8256,46100.0
2014-10-07 10:30:00,20.0,20.04,19.79,19.82,12300.0,17.8256,17.8612,17.6384,17.6652,12300.0
2014-10-07 11:00:00,19.8,20.0,19.76,19.96,18000.0,17.6473,17.8256,17.6117,17.7899,18000.0
2014-10-07 11:30:00,19.97,20.13,19.95,19.99,5800.0,17.7989,17.9415,17.781,17.8167,5800.0
2014-10-07 12:00:00,19.99,20.11,19.96,19.99,4400.0,17.8167,17.9236,17.7899,17.8167,4400.0
2014-10-07 12:30:00,19.99,20.06,19.99,20.05,11000.0,17.8167,17.8791,17.8167,17.8702,11000.0
2014-10-07 13:00:00,20.06,20.06,19.99,20.01,9000.0,17.8791,17.8791,17.8167,17.8345,9000.0
2014-10-07 13:30:00,20.0,20.02,20.0,20.0,3400.0,17.8256,17.8434,17.8256,17.8256,3400.0
2014-10-07 14:00:00,19.98,20.05,19.98,20.0,2500.0,17.8078,17.8702,17.8078,17.8256,2500.0
2014-10-07 14:30:00,20.01,20.06,20.0,20.04,4800.0,17.8345,17.8791,17.8256,17.8612,4800.0
2014-10-07 15:00:00,20.03,20.05,19.99,20.0,6900.0,17.8523,17.8702,17.8167,17.8256,6900.0
2014-10-07 15:30:00,20.0,20.03,19.97,20.0,32200.0,17.8256,17.8523,17.7989,17.8256,32200.0
2014-10-08 09:30:00,19.93,20.14,19.9,20.0,79100.0,17.7632,17.9504,17.7365,17.8256,79100.0
2014-10-08 10:00:00,19.97,20.02,19.95,19.96,2100.0,17.7989,17.8434,17.781,17.7899,2100.0
2014-10-08 10:30:00,19.97,20.06,19.86,19.86,147300.0,17.7989,17.8791,17.7008,17.7008,147300.0
2014-10-08 11:00:00,19.83,19.95,19.81,19.85,6100.0,17.6741,17.781,17.6563,17.6919,6100.0
2014-10-08 11:30:00,19.87,19.9,19.87,19.9,2200.0,17.7097,17.7365,17.7097,17.7365,2200.0
2014-10-08 12:00:00,19.91,20.04,19.91,19.96,2700.0,17.7454,17.8612,17.7454,17.7899,2700.0
2014-10-08 12:30:00,19.95,19.95,19.82,19.86,11200.0,17.781,17.781,17.6652,17.7008,11200.0
2014-10-08 13:00:00,19.88,19.88,19.81,19.81,1500.0,17.7186,17.7186,17.6563,17.6563,1500.0
2014-10-08 13:30:00,19.8,19.96,19.8,19.93,2900.0,17.6473,17.7899,17.6473,17.7632,2900.0
2014-10-08 14:00:00,19.92,20.07,19.92,20.05,8900.0,17.7543,17.888,17.7543,17.8702,8900.0
2014-10-08 14:30:00,20.07,20.08,20.03,20.06,7600.0,17.888,17.8969,17.8523,17.8791,7600.0
2014-10-08 15:00:00,20.08,20.2,20.07,20.19,10200.0,17.8969,18.0038,17.888,17.9949,10200.0
2014-10-08 15:30:00,20.19,20.2,20.05,20.13,33500.0,17.9949,18.0038,17.8702,17.9415,33500.0
2014-10-09 09:30:00,20.13,20.25,20.05,20.06,1400.0,17.9415,18.0484,17.8702,17.8791,1400.0
2014-10-09 10:00:00,20.07,20.12,20.04,20.05,1100.0,17.888,17.9325,17.8612,17.8702,1100.0
2014-10-09 10:30:00,20.11,20.11,20.04,20.06,3500.0,17.9236,17.9236,17.8612,17.8791,3500.0
2014-10-09 11:00:00,20.11,20.18,20.07,20.18,700.0,17.9236,17.986,17.888,17.986,700.0
2014-10-09 11:30:00,20.18,20.21,19.92,19.92,4200.0,17.986,18.0128,17.7543,17.7543,4200.0
2014-10-09 12:00:00,19.93,19.93,19.86,19.88,4100.0,17.7632,17.7632,17.7008,17.7186,4100.0
2014-10-09 12:30:00,19.84,20.0,19.8,19.99,7500.0,17.683,17.8256,17.6473,17.8167,7500.0
2014-10-09 13:00:00,20.0,20.03,19.95,20.03,2900.0,17.8256,17.8523,17.781,17.8523,2900.0
2014-10-09 13:30:00,20.03,20.16,20.03,20.1,3700.0,17.8523,17.9682,17.8523,17.9147,3700.0
2014-10-09 14:00:00,20.09,20.1,19.84,19.88,10400.0,17.9058,17.9147,17.683,17.7186,10400.0
2014-10-09 14:30:00,19.88,19.93,19.81,19.9,6200.0,17.7186,17.7632,17.6563,17.7365,6200.0
2014-10-09 15:00:00,19.92,19.92,19.81,19.87,5700.0,17.7543,17.7543,17.6563,17.7097,5700.0
2014-10-09 15:30:00,19.89,19.96,19.76,19.79,17000.0,17.7276,17.7899,17.6117,17.6384,17000.0
2014-10-10 09:30:00,19.77,19.92,19.66,19.89,6800.0,17.6206,17.7543,17.5226,17.7276,6800.0
2014-10-10 10:00:00,19.85,19.85,19.44,19.55,7000.0,17.6919,17.6919,17.3265,17.4245,7000.0
2014-10-10 10:30:00,19.54,19.85,19.47,19.84,13400.0,17.4156,17.6919,17.3532,17.683,13400.0
2014-10-10 11:00:00,19.84,19.96,19.83,19.89,3500.0,17.683,17.7899,17.6741,17.7276,3500.0
2014-10-10 11:30:00,19.85,20.15,19.82,20.01,7800.0,17.6919,17.9593,17.6652,17.8345,7800.0
2014-10-10 12:00:00,20.05,20.26,20.04,20.13,4900.0,17.8702,18.0573,17.8612,17.9415,4900.0
2014-10-10 12:30:00,20.16,20.3,20.02,20.04,2500.0,17.9682,18.093,17.8434,17.8612,2500.0
2014-10-10 13:00:00,20.09,20.1,19.89,19.93,2300.0,17.9058,17.9147,17.7276,17.7632,2300.0
2014-10-10 13:30:00,19.98,20.12,19.98,20.08,2200.0,17.8078,17.9325,17.8078,17.8969,2200.0
2014-10-10 14:00:00,20.1,20.13,20.06,20.06,5500.0,17.9147,17.9415,17.8791,17.8791,5500.0
2014-10-10 14:30:00,20.06,20.07,19.96,20.02,3700.0,17.8791,17.888,17.7899,17.8434,3700.0
2014-10-10 15:00:00,19.95,19.95,19.76,19.76,2400.0,17.781,17.781,17.6117,17.6117,2400.0
2014-10-10 15:30:00,19.76,19.86,19.72,19.79,28900.0,17.6117,17.7008,17.576,17.6384,28900.0
2014-10-13 09:30:00,19.76,19.9,19.7,19.75,6000.0,17.6117,17.7365,17.5582,17.6028,6000.0
2014-10-13 10:00:00,19.8,19.88,19.72,19.82,6300.0,17.6473,17.7186,17.576,17.6652,6300.0
2014-10-13 10:30:00,19.81,19.95,19.67,19.95,4100.0,17.6563,17.781,17.5315,17.781,4100.0
2014-10-13 11:00:00,19.95,20.09,19.95,19.97,6500.0,17.781,17.9058,17.781,17.7989,6500.0
2014-10-13 11:30:00,19.97,20.06,19.96,19.96,7600.0,17.7989,17.8791,17.7899,17.7899,7600.0
2014-10-13 12:00:00,19.97,20.07,19.95,20.06,3800.0,17.7989,17.888,17.781,17.8791,3800.0
2014-10-13 12:30:00,20.09,20.22,20.05,20.13,12000.0,17.9058,18.0217,17.8702,17.9415,12000.0
2014-10-13 13:00:00,20.12,20.18,20.07,20.12,2400.0,17.9325,17.986,17.888,17.9325,2400.0
2014-10-13 13:30:00,20.12,20.19,20.08,20.12,6000.0,17.9325,17.9949,17.8969,17.9325,6000.0
2014-10-13 14:00:00,20.12,20.17,20.11,20.17,5600.0,17.9325,17.9771,17.9236,17.9771,5600.0
2014-10-13 14:30:00,20.15,20.15,20.12,20.12,3900.0,17.9593,17.9593,17.9325,17.9325,3900.0
2014-10-13 15:00:00,20.13,20.16,20.07,20.07,15500.0,17.9415,17.9682,17.888,17.888,15500.0
2014-10-13 15:30:00,20.11,20.16,20.06,20.09,45600.0,17.9236,17.9682,17.8791,17.9058,45600.0
2014-10-14 09:30:00,20.04,20.14,19.94,19.99,32200.0,17.8612,17.9504,17.7721,17.8167,32200.0
2014-10-14 10:00:00,19.95,20.1,19.95,20.01,43700.0,17.781,17.9147,17.781,17.8345,43700.0
2014-10-14 10:30:00,20.01,20.14,19.96,19.96,16100.0,17.8345,17.9504,17.7899,17.7899,16100.0
2014-10-14 11:00:00,19.92,20.03,19.85,20.03,7400.0,17.7543,17.8523,17.6919,17.8523,7400.0
2014-10-14 11:30:00,20.06,20.15,20.03,20.12,9100.0,17.8791,17.9593,17.8523,17.9325,9100.0
2014-10-14 12:00:00,20.16,20.19,19.96,19.99,18200.0,17.9682,17.9949,17.7899,17.8167,18200.0
2014-10-14 12:30:00,19.96,19.96,19.93,19.96,2000.0,17.7899,17.7899,17.7632,17.7899,2000.0
2014-10-14 13:00:00,19.95,20.0,19.94,19.94,6700.0,17.781,17.8256,17.7721,17.7721,6700.0
2014-10-14 13:30:00,19.95,20.0,19.95,19.99,3300.0,17.781,17.8256,17.781,17.8167,3300.0
2014-10-14 14:00:00,19.99,20.0,19.97,19.99,5300.0,17.8167,17.8256,17.7989,17.8167,5300.0
2014-10-14 14:30:00,19.99,20.03,19.99,20.01,5200.0,17.8167,17.8523,17.8167,17.8345,5200.0
2014-10-14 15:00:00,20.01,20.03,19.97,19.99,11500.0,17.8345,17.8523,17.7989,17.8167,11500.0
2014-10-14 15:30:00,20.01,20.16,19.97,20.11,43800.0,17.8345,17.9682,17.7989,17.9236,43800.0
2014-10-15 09:30:00,19.77,19.77,19.49,19.62,7900.0,17.6206,17.6206,17.371,17.4869,7900.0
2014-10-15 10:00:00,19.72,19.9,19.68,19.9,65200.0,17.576,17.7365,17.5404,17.7365,65200.0
2014-10-15 10:30:00,19.98,20.21,19.98,20.12,3400.0,17.8078,18.0128,17.8078,17.9325,3400.0
2014-10-15 11:00:00,20.12,20.15,19.99,19.99,3000.0,17.9325,17.9593,17.8167,17.8167,3000.0
2014-10-15 11:30:00,19.95,20.0,19.89,19.96,2200.0,17.781,17.8256,17.7276,17.7899,2200.0
2014-10-15 12:00:00,19.94,20.0,19.94,19.97,2800.0,17.7721,17.8256,17.7721,17.7989,2800.0
2014-10-15 12:30:00,20.0,20.06,19.82,19.82,8000.0,17.8256,17.8791,17.6652,17.6652,8000.0
2014-10-15 13:00:00,19.82,19.94,19.72,19.73,3800.0,17.6652,17.7721,17.576,17.5849,3800.0
2014-10-15 13:30:00,19.71,20.0,19.67,20.0,2800.0,17.5671,17.8256,17.5315,17.8256,2800.0
2014-10-15 14:00:00,19.98,19.98,19.8,19.92,3700.0,17.8078,17.8078,17.6473,17.7543,3700.0
2014-10-15 14:30:00,19.94,20.12,19.94,20.04,2900.0,17.7721,17.9325,17.7721,17.8612,2900.0
2014-10-15 15:00:00,20.13,20.24,20.07,20.24,6600.0,17.9415,18.0395,17.888,18.0395,6600.0
2014-10-15 15:30:00,20.24,20.5,20.02,20.27,78800.0,18.0395,18.2712,17.8434,18.0662,78800.0
2014-10-16 09:30:00,20.12,20.42,20.0,20.42,6200.0,17.9325,18.1999,17.8256,18.1999,6200.0
2014-10-16 10:00:00,20.5,20.82,20.41,20.77,7500.0,18.2712,18.5564,18.191,18.5119,7500.0
2014-10-16 10:30:00,20.78,21.05,20.78,21.05,6000.0,18.5208,18.7614,18.5208,18.7614,6000.0
2014-10-16 11:00:00,21.04,21.11,21.01,21.11,5700.0,18.7525,18.8149,18.7258,18.8149,5700.0
2014-10-16 11:30:00,21.18,21.19,21.01,21.01,3600.0,18.8773,18.8862,18.7258,18.7258,3600.0
2014-10-16 12:00:00,21.04,21.32,21.01,21.29,7000.0,18.7525,19.0021,18.7258,18.9753,7000.0
2014-10-16 12:30:00,21.27,21.31,21.13,21.25,15200.0,18.9575,18.9932,18.8327,18.9397,15200.0
2014-10-16 13:00:00,21.3,21.43,21.3,21.3,5300.0,18.9843,19.1001,18.9843,18.9843,5300.0
2014-10-16 13:30:00,21.29,21.35,21.27,21.28,6900.0,18.9753,19.0288,18.9575,18.9664,6900.0
2014-10-16 14:00:00,21.26,21.27,21.18,21.24,12900.0,18.9486,18.9575,18.8773,18.9308,12900.0
2014-10-16 14:30:00,21.28,21.28,21.0,21.05,5500.0,18.9664,18.9664,18.7169,18.7614,5500.0
2014-10-16 15:00:00,21.06,21.43,21.05,21.42,13700.0,18.7704,19.1001,18.7614,19.0912,13700.0
2014-10-16 15:30:00,21.42,21.53,21.32,21.4,63100.0,19.0912,19.1893,19.0021,19.0734,63100.0
2014-10-17 09:30:00,21.7,22.0,21.53,21.58,20500.0,19.3408,19.6082,19.1893,19.2338,20500.0
2014-10-17 10:00:00,21.61,21.7,21.57,21.6,5900.0,19.2606,19.3408,19.2249,19.2516,5900.0
2014-10-17 10:30:00,21.65,21.65,21.48,21.53,4600.0,19.2962,19.2962,19.1447,19.1893,4600.0
2014-10-17 11:00:00,21.53,21.54,21.44,21.48,5900.0,19.1893,19.1982,19.109,19.1447,5900.0
2014-10-17 11:30:00,21.48,21.64,21.48,21.56,4500.0,19.1447,19.2873,19.1447,19.216,4500.0
2014-10-17 12:00:00,21.56,21.56,21.46,21.46,1700.0,19.216,19.216,19.1269,19.1269,1700.0
2014-10-17 12:30:00,21.52,21.52,21.46,21.51,900.0,19.1803,19.1803,19.1269,19.1714,900.0
2014-10-17 13:00:00,21.47,21.47,21.36,21.36,6400.0,19.1358,19.1358,19.0377,19.0377,6400.0
2014-10-17 13:30:00,21.29,21.32,21.14,21.2,3800.0,18.9753,19.0021,18.8417,18.8951,3800.0
2014-10-17 14:00:00,21.18,21.25,21.13,21.22,4400.0,18.8773,18.9397,18.8327,18.913,4400.0
2014-10-17 14:30:00,21.22,21.22,21.0,21.0,3000.0,18.913,18.913,18.7169,18.7169,3000.0
2014-10-17 15:00:00,21.05,21.05,20.89,20.92,12000.0,18.7614,18.7614,18.6188,18.6456,12000.0
2014-10-17 15:30:00,20.93,21.07,20.9,21.02,50600.0,18.6545,18.7793,18.6277,18.7347,50600.0
2014-10-20 09:30:00,20.8,21.17,20.77,21.17,8400.0,18.5386,18.8684,18.5119,18.8684,8400.0
2014-10-20 10:00:00,21.23,21.3,21.12,21.3,5500.0,18.9219,18.9843,18.8238,18.9843,5500.0
2014-10-20 10:30:00,21.3,21.71,21.3,21.68,3700.0,18.9843,19.3497,18.9843,19.3229,3700.0
2014-10-20 11:00:00,21.71,21.71,21.48,21.53,4400.0,19.3497,19.3497,19.1447,19.1893,4400.0
2014-10-20 11:30:00,21.5,21.58,21.26,21.27,7500.0,19.1625,19.2338,18.9486,18.9575,7500.0
2014-10-20 12:00:00,21.26,21.3,20.98,20.98,9900.0,18.9486,18.9843,18.699,18.699,9900.0
2014-10-20 12:30:00,20.99,21.17,20.99,21.12,5900.0,18.708,18.8684,18.708,18.8238,5900.0
2014-10-20 13:00:00,21.18,21.47,21.16,21.3,7100.0,18.8773,19.1358,18.8595,18.9843,7100.0
2014-10-20 13:30:00,21.26,21.42,21.24,21.24,4700.0,18.9486,19.0912,18.9308,18.9308,4700.0
2014-10-20 14:00:00,21.26,21.26,21.12,21.18,7100.0,18.9486,18.9486,18.8238,18.8773,7100.0
2014-10-20 14:30:00,21.18,21.26,21.14,21.16,4600.0,18.8773,18.9486,18.8417,18.8595,4600.0
2014-10-20 15:00:00,21.16,21.26,21.15,21.2,5600.0,18.8595,18.9486,18.8506,18.8951,5600.0
2014-10-20 15:30:00,21.27,21.36,21.21,21.21,25200.0,18.9575,19.0377,18.904,18.904,25200.0
2014-10-21 09:30:00,21.32,21.32,21.08,21.27,800.0,19.0021,19.0021,18.7882,18.9575,800.0
2014-10-21 10:00:00,21.3,21.31,21.27,21.31,500.0,18.9843,18.9932,18.9575,18.9932,500.0
2014-10-21 10:30:00,21.3,21.55,21.3,21.55,2900.0,18.9843,19.2071,18.9843,19.2071,2900.0
2014-10-21 11:00:00,21.63,21.63,21.31,21.39,6500.0,19.2784,19.2784,18.9932,19.0645,6500.0
2014-10-21 11:30:00,21.4,21.4,21.24,21.24,3000.0,19.0734,19.0734,18.9308,18.9308,3000.0
2014-10-21 12:00:00,21.23,21.4,21.21,21.4,3000.0,18.9219,19.0734,18.904,19.0734,3000.0
2014-10-21 12:30:00,21.38,21.43,21.37,21.38,6800.0,19.0556,19.1001,19.0466,19.0556,6800.0
2014-10-21 13:00:00,21.41,21.51,21.4,21.51,900.0,19.0823,19.1714,19.0734,19.1714,900.0
2014-10-21 13:30:00,21.57,21.58,21.46,21.57,2500.0,19.2249,19.2338,19.1269,19.2249,2500.0
2014-10-21 14:00:00,21.53,21.7,21.51,21.7,9200.0,19.1893,19.3408,19.1714,19.3408,9200.0
2014-10-21 14:30:00,21.67,21.73,21.5,21.53,4500.0,19.314,19.3675,19.1625,19.1893,4500.0
2014-10-21 15:00:00,21.52,21.67,21.52,21.64,2400.0,19.1803,19.314,19.1803,19.2873,2400.0
2014-10-21 15:30:00,21.64,21.68,21.54,21.67,6000.0,19.2873,19.3229,19.1982,19.314,6000.0
2014-10-22 09:30:00,21.54,21.66,21.45,21.6,6000.0,19.1982,19.3051,19.1179,19.2516,6000.0
2014-10-22 10:00:00,21.53,21.58,21.51,21.53,1400.0,19.1893,19.2338,19.1714,19.1893,1400.0
2014-10-22 10:30:00,21.54,21.61,21.42,21.47,3200.0,19.1982,19.2606,19.0912,19.1358,3200.0
2014-10-22 11:00:00,21.51,21.59,21.5,21.58,500.0,19.1714,19.2427,19.1625,19.2338,500.0
2014-10-22 11:30:00,21.58,21.58,21.55,21.58,600.0,19.2338,19.2338,19.2071,19.2338,600.0
2014-10-22 12:00:00,21.58,21.58,21.5,21.58,2300.0,19.2338,19.2338,19.1625,19.2338,2300.0
2014-10-22 12:30:00,21.53,21.53,21.36,21.45,2800.0,19.1893,19.1893,19.0377,19.1179,2800.0
2014-10-22 13:00:00,21.38,21.57,21.38,21.42,1900.0,19.0556,19.2249,19.0556,19.0912,1900.0
2014-10-22 13:30:00,21.35,21.42,21.29,21.3,2600.0,19.0288,19.0912,18.9753,18.9843,2600.0
2014-10-22 14:00:00,21.3,21.31,21.25,21.29,1100.0,18.9843,18.9932,18.9397,18.9753,1100.0
2014-10-22 14:30:00,21.33,21.36,21.28,21.33,1900.0,19.011,19.0377,18.9664,19.011,1900.0
2014-10-22 15:00:00,21.26,21.33,21.26,21.29,1100.0,18.9486,19.011,18.9486,18.9753,1100.0
2014-10-22 15:30:00,21.28,21.29,21.03,21.09,12600.0,18.9664,18.9753,18.7436,18.7971,12600.0
2014-10-23 09:30:00,21.35,21.42,21.22,21.37,93000.0,19.0288,19.0912,18.913,19.0466,93000.0
2014-10-23 10:00:00,21.36,21.57,21.36,21.57,2600.0,19.0377,19.2249,19.0377,19.2249,2600.0
2014-10-23 10:30:00,21.58,22.44,21.54,22.38,90000.0,19.2338,20.0003,19.1982,19.9468,90000.0
2014-10-23 11:00:00,22.42,22.54,22.3,22.47,10400.0,19.9825,20.0894,19.8755,20.0271,10400.0
2014-10-23 11:30:00,22.41,22.66,22.29,22.34,32900.0,19.9736,20.1964,19.8666,19.9112,32900.0
2014-10-23 12:00:00,22.34,22.42,22.01,22.03,17000.0,19.9112,19.9825,19.6171,19.6349,17000.0
2014-10-23 12:30:00,21.98,22.05,21.73,21.99,7000.0,19.5903,19.6527,19.3675,19.5992,7000.0
2014-10-23 13:00:00,21.87,22.07,21.8,21.89,4100.0,19.4923,19.6705,19.4299,19.5101,4100.0
2014-10-23 13:30:00,22.0,22.12,21.97,22.1,3500.0,19.6082,19.7151,19.5814,19.6973,3500.0
2014-10-23 14:00:00,22.0,22.32,22.0,22.32,4800.0,19.6082,19.8934,19.6082,19.8934,4800.0
2014-10-23 14:30:00,22.29,22.4,22.08,22.21,83300.0,19.8666,19.9647,19.6795,19.7953,83300.0
2014-10-23 15:00:00,22.08,22.15,22.02,22.09,3300.0,19.6795,19.7418,19.626,19.6884,3300.0
2014-10-23 15:30:00,22.09,22.26,22.02,22.09,14800.0,19.6884,19.8399,19.626,19.6884,14800.0
2014-10-24 09:30:00,22.11,22.16,21.49,21.63,8900.0,19.7062,19.7508,19.1536,19.2784,8900.0
2014-10-24 10:00:00,21.64,21.67,21.46,21.55,13600.0,19.2873,19.314,19.1269,19.2071,13600.0
2014-10-24 10:30:00,21.54,21.58,21.11,21.18,18000.0,19.1982,19.2338,18.8149,18.8773,18000.0
2014-10-24 11:00:00,21.18,21.19,21.03,21.17,12800.0,18.8773,18.8862,18.7436,18.8684,12800.0
2014-10-24 11:30:00,21.08,21.21,20.96,21.15,10200.0,18.7882,18.904,18.6812,18.8506,10200.0
2014-10-24 12:00:00,21.21,21.41,21.12,21.34,8800.0,18.904,19.0823,18.8238,19.0199,8800.0
2014-10-24 12:30:00,21.29,21.61,21.29,21.52,7000.0,18.9753,19.2606,18.9753,19.1803,7000.0
2014-10-24 13:00:00,21.48,21.48,21.15,21.19,7800.0,19.1447,19.1447,18.8506,18.8862,7800.0
2014-10-24 13:30:00,21.18,21.26,21.1,21.1,8900.0,18.8773,18.9486,18.806,18.806,8900.0
2014-10-24 14:00:00,21.1,21.24,21.08,21.16,9700.0,18.806,18.9308,18.7882,18.8595,9700.0
2014-10-24 14:30:00,21.2,21.2,21.11,21.18,4300.0,18.8951,18.8951,18.8149,18.8773,4300.0
2014-10-24 15:00:00,21.17,21.17,20.77,20.93,21600.0,18.8684,18.8684,18.5119,18.6545,21600.0
2014-10-24 15:30:00,20.93,21.07,20.8,20.88,74700.0,18.6545,18.7793,18.5386,18.6099,74700.0
2014-10-27 09:30:00,20.93,20.93,19.83,19.86,19000.0,18.6545,18.6545,17.6741,17.7008,19000.0
2014-10-27 10:00:00,19.86,19.93,19.52,19.85,31800.0,17.7008,17.7632,17.3978,17.6919,31800.0
2014-10-27 10:30:00,19.93,19.94,19.58,19.71,57600.0,17.7632,17.7721,17.4513,17.5671,57600.0
2014-10-27 11:00:00,19.68,19.92,19.68,19.85,23800.0,17.5404,17.7543,17.5404,17.6919,23800.0
2014-10-27 11:30:00,19.87,19.92,19.35,19.63,102400.0,17.7097,17.7543,17.2463,17.4958,102400.0
2014-10-27 12:00:00,19.6,19.8,19.55,19.75,30600.0,17.4691,17.6473,17.4245,17.6028,30600.0
2014-10-27 12:30:00,19.75,19.8,19.35,19.68,24000.0,17.6028,17.6473,17.2463,17.5404,24000.0
2014-10-27 13:00:00,19.67,19.89,19.67,19.88,9300.0,17.5315,17.7276,17.5315,17.7186,9300.0
2014-10-27 13:30:00,19.94,20.21,19.74,20.03,15600.0,17.7721,18.0128,17.5939,17.8523,15600.0
2014-10-27 14:00:00,19.95,20.01,19.84,19.85,15700.0,17.781,17.8345,17.683,17.6919,15700.0
2014-10-27 14:30:00,19.85,20.03,19.82,19.84,7800.0,17.6919,17.8523,17.6652,17.683,7800.0
2014-10-27 15:00:00,19.86,19.99,19.74,19.84,22100.0,17.7008,17.8167,17.5939,17.683,22100.0
2014-10-27 15:30:00,19.85,19.98,19.81,19.85,97100.0,17.6919,17.8078,17.6563,17.6919,97100.0
2014-10-28 09:30:00,20.04,20.15,19.82,20.15,4800.0,17.8612,17.9593,17.6652,17.9593,4800.0
2014-10-28 10:00:00,20.17,20.3,20.15,20.3,1000.0,17.9771,18.093,17.9593,18.093,1000.0
2014-10-28 10:30:00,20.29,20.36,20.17,20.36,3000.0,18.0841,18.1465,17.9771,18.1465,3000.0
2014-10-28 11:00:00,20.38,20.55,20.23,20.52,9700.0,18.1643,18.3158,18.0306,18.2891,9700.0
2014-10-28 11:30:00,20.55,20.58,20.42,20.56,6100.0,18.3158,18.3425,18.1999,18.3247,6100.0
2014-10-28 12:00:00,20.62,20.62,20.51,20.58,5900.0,18.3782,18.3782,18.2801,18.3425,5900.0
2014-10-28 12:30:00,20.61,20.68,20.61,20.67,2800.0,18.3693,18.4317,18.3693,18.4228,2800.0
2014-10-28 13:00:00,20.63,20.7,20.58,20.65,6600.0,18.3871,18.4495,18.3425,18.4049,6600.0
2014-10-28 13:30:00,20.61,20.8,20.6,20.78,4900.0,18.3693,18.5386,18.3604,18.5208,4900.0
2014-10-28 14:00:00,20.73,20.81,20.73,20.81,4300.0,18.4762,18.5475,18.4762,18.5475,4300.0
2014-10-28 14:30:00,20.77,20.92,20.77,20.91,1400.0,18.5119,18.6456,18.5119,18.6367,1400.0
2014-10-28 15:00:00,20.9,20.98,20.89,20.97,4700.0,18.6277,18.699,18.6188,18.6901,4700.0
2014-10-28 15:30:00,20.94,21.0,20.76,20.83,23100.0,18.6634,18.7169,18.503,18.5654,23100.0
2014-10-29 09:30:00,20.83,20.83,20.83,20.83,900.0,18.5654,18.5654,18.5654,18.5654,900.0
2014-10-29 10:00:00,20.89,20.89,20.73,20.76,3100.0,18.6188,18.6188,18.4762,18.503,3100.0
2014-10-29 10:30:00,20.71,20.85,20.65,20.7,1900.0,18.4584,18.5832,18.4049,18.4495,1900.0
2014-10-29 11:00:00,20.77,20.89,20.75,20.88,1100.0,18.5119,18.6188,18.4941,18.6099,1100.0
2014-10-29 11:30:00,20.87,20.88,20.84,20.87,1800.0,18.601,18.6099,18.5743,18.601,1800.0
2014-10-29 12:00:00,20.84,20.93,20.83,20.92,1900.0,18.5743,18.6545,18.5654,18.6456,1900.0
2014-10-29 12:30:00,20.91,20.91,20.87,20.87,600.0,18.6367,18.6367,18.601,18.601,600.0
2014-10-29 13:00:00,20.87,20.92,20.86,20.91,1100.0,18.601,18.6456,18.5921,18.6367,1100.0
2014-10-29 13:30:00,20.92,21.08,20.88,21.04,5800.0,18.6456,18.7882,18.6099,18.7525,5800.0
2014-10-29 14:00:00,21.09,21.14,20.93,21.11,4500.0,18.7971,18.8417,18.6545,18.8149,4500.0
2014-10-29 14:30:00,21.08,21.21,21.08,21.18,2000.0,18.7882,18.904,18.7882,18.8773,2000.0
2014-10-29 15:00:00,21.1,21.14,20.99,21.14,4800.0,18.806,18.8417,18.708,18.8417,4800.0
2014-10-29 15:30:00,21.18,21.21,20.93,21.06,15800.0,18.8773,18.904,18.6545,18.7704,15800.0
2014-10-30 09:30:00,21.08,21.08,20.94,21.05,1400.0,18.7882,18.7882,18.6634,18.7614,1400.0
2014-10-30 10:00:00,20.91,20.95,20.8,20.81,4900.0,18.6367,18.6723,18.5386,18.5475,4900.0
2014-10-30 10:30:00,20.84,20.84,20.72,20.72,1900.0,18.5743,18.5743,18.4673,18.4673,1900.0
2014-10-30 11:00:00,20.8,20.8,20.79,20.79,500.0,18.5386,18.5386,18.5297,18.5297,500.0
2014-10-30 11:30:00,20.79,20.79,20.59,20.72,6200.0,18.5297,18.5297,18.3514,18.4673,6200.0
2014-10-30 12:00:00,20.73,20.73,20.63,20.7,5100.0,18.4762,18.4762,18.3871,18.4495,5100.0
2014-10-30 12:30:00,20.7,20.76,20.64,20.64,4600.0,18.4495,18.503,18.396,18.396,4600.0
2014-10-30 13:00:00,20.63,20.73,20.63,20.73,2300.0,18.3871,18.4762,18.3871,18.4762,2300.0
2014-10-30 13:30:00,20.68,20.99,20.68,20.99,1300.0,18.4317,18.708,18.4317,18.708,1300.0
2014-10-30 14:00:00,21.0,21.11,20.98,21.09,5100.0,18.7169,18.8149,18.699,18.7971,5100.0
2014-10-30 14:30:00,21.08,21.08,20.93,20.93,3100.0,18.7882,18.7882,18.6545,18.6545,3100.0
2014-10-30 15:00:00,20.9,21.0,20.9,21.0,2500.0,18.6277,18.7169,18.6277,18.7169,2500.0
2014-10-30 15:30:00,20.97,21.17,20.97,21.14,10600.0,18.6901,18.8684,18.6901,18.8417,10600.0
2014-10-31 09:30:00,21.56,21.61,21.42,21.61,3800.0,19.216,19.2606,19.0912,19.2606,3800.0
2014-10-31 10:00:00,21.55,21.86,21.46,21.86,10000.0,19.2071,19.4834,19.1269,19.4834,10000.0
2014-10-31 10:30:00,21.82,21.94,21.65,21.86,9900.0,19.4477,19.5547,19.2962,19.4834,9900.0
2014-10-31 11:00:00,21.92,21.99,21.91,21.97,2800.0,19.5369,19.5992,19.5279,19.5814,2800.0
2014-10-31 11:30:00,21.95,22.01,21.86,21.98,8100.0,19.5636,19.6171,19.4834,19.5903,8100.0
2014-10-31 12:00:00,21.9,21.95,21.79,21.88,4600.0,19.519,19.5636,19.421,19.5012,4600.0
2014-10-31 12:30:00,21.85,21.9,21.83,21.84,4300.0,19.4745,19.519,19.4566,19.4655,4300.0
2014-10-31 13:00:00,21.82,21.85,21.71,21.85,13900.0,19.4477,19.4745,19.3497,19.4745,13900.0
2014-10-31 13:30:00,21.86,21.88,21.79,21.82,1500.0,19.4834,19.5012,19.421,19.4477,1500.0
2014-10-31 14:00:00,21.82,21.83,21.75,21.8,7500.0,19.4477,19.4566,19.3853,19.4299,7500.0
2014-10-31 14:30:00,21.81,21.83,21.8,21.81,2700.0,19.4388,19.4566,19.4299,19.4388,2700.0
2014-10-31 15:00:00,21.8,21.88,21.71,21.83,18300.0,19.4299,19.5012,19.3497,19.4566,18300.0
2014-10-31 15:30:00,21.82,21.88,21.77,21.86,18500.0,19.4477,19.5012,19.4032,19.4834,18500.0
2014-11-03 09:30:00,21.96,22.38,21.89,22.02,2900.0,19.5725,19.9468,19.5101,19.626,2900.0
2014-11-03 10:00:00,22.05,22.05,21.8,21.87,3500.0,19.6527,19.6527,19.4299,19.4923,3500.0
2014-11-03 10:30:00,21.99,21.99,21.74,21.79,9000.0,19.5992,19.5992,19.3764,19.421,9000.0
2014-11-03 11:00:00,21.9,21.96,21.9,21.94,1600.0,19.519,19.5725,19.519,19.5547,1600.0
2014-11-03 11:30:00,21.94,21.97,21.81,21.92,8900.0,19.5547,19.5814,19.4388,19.5369,8900.0
2014-11-03 12:00:00,21.86,21.95,21.73,21.77,2700.0,19.4834,19.5636,19.3675,19.4032,2700.0
2014-11-03 12:30:00,21.77,21.98,21.77,21.92,3900.0,19.4032,19.5903,19.4032,19.5369,3900.0
2014-11-03 13:00:00,21.88,22.0,21.83,22.0,10100.0,19.5012,19.6082,19.4566,19.6082,10100.0
2014-11-03 13:30:00,21.95,22.0,21.91,21.96,900.0,19.5636,19.6082,19.5279,19.5725,900.0
2014-11-03 14:00:00,21.94,22.03,21.91,22.01,2200.0,19.5547,19.6349,19.5279,19.6171,2200.0
2014-11-03 14:30:00,21.99,22.1,21.94,21.98,5800.0,19.5992,19.6973,19.5547,19.5903,5800.0
2014-11-03 15:00:00,21.95,21.97,21.85,21.9,4400.0,19.5636,19.5814,19.4745,19.519,4400.0
2014-11-03 15:30:00,21.93,22.0,21.86,22.0,8300.0,19.5458,19.6082,19.4834,19.6082,8300.0
2014-11-04 09:30:00,21.8,21.8,21.47,21.64,3700.0,19.4299,19.4299,19.1358,19.2873,3700.0
2014-11-04 10:00:00,21.53,21.56,21.28,21.28,4100.0,19.1893,19.216,18.9664,18.9664,4100.0
2014-11-04 10:30:00,21.25,21.37,21.08,21.29,6300.0,18.9397,19.0466,18.7882,18.9753,6300.0
2014-11-04 11:00:00,21.14,21.27,21.14,21.18,3700.0,18.8417,18.9575,18.8417,18.8773,3700.0
2014-11-04 11:30:00,21.28,21.28,21.16,21.16,5300.0,18.9664,18.9664,18.8595,18.8595,5300.0
2014-11-04 12:00:00,21.22,21.22,21.06,21.06,2300.0,18.913,18.913,18.7704,18.7704,2300.0
2014-11-04 12:30:00,21.06,21.3,21.04,21.09,2400.0,18.7704,18.9843,18.7525,18.7971,2400.0
2014-11-04 13:00:00,21.07,21.18,20.93,20.97,2200.0,18.7793,18.8773,18.6545,18.6901,2200.0
2014-11-04 13:30:00,21.0,21.0,20.89,20.96,3500.0,18.7169,18.7169,18.6188,18.6812,3500.0
2014-11-04 14:00:00,20.94,20.95,20.77,20.87,7000.0,18.6634,18.6723,18.5119,18.601,7000.0
2014-11-04 14:30:00,20.88,20.88,20.67,20.77,4500.0,18.6099,18.6099,18.4228,18.5119,4500.0
2014-11-04 15:00:00,20.75,21.21,20.75,21.04,5300.0,18.4941,18.904,18.4941,18.7525,5300.0
2014-11-04 15:30:00,20.83,21.07,20.79,21.05,13800.0,18.5654,18.7793,18.5297,18.7614,13800.0
2014-11-05 09:30:00,21.3,21.52,20.27,20.27,47200.0,18.9843,19.1803,18.0662,18.0662,47200.0
2014-11-05 10:00:00,20.28,20.82,20.26,20.82,6100.0,18.0752,18.5564,18.0573,18.5564,6100.0
2014-11-05 10:30:00,20.68,21.04,20.66,21.03,6800.0,18.4317,18.7525,18.4138,18.7436,6800.0
2014-11-05 11:00:00,21.02,21.48,21.02,21.45,5900.0,18.7347,19.1447,18.7347,19.1179,5900.0
2014-11-05 11:30:00,21.41,21.41,21.34,21.38,4200.0,19.0823,19.0823,19.0199,19.0556,4200.0
2014-11-05 12:00:00,21.39,21.43,21.38,21.43,4600.0,19.0645,19.1001,19.0556,19.1001,4600.0
2014-11-05 12:30:00,21.5,21.57,21.36,21.57,1500.0,19.1625,19.2249,19.0377,19.2249,1500.0
2014-11-05 13:00:00,21.56,21.59,21.5,21.5,1200.0,19.216,19.2427,19.1625,19.1625,1200.0
2014-11-05 13:30:00,21.55,21.58,21.55,21.58,200.0,19.2071,19.2338,19.2071,19.2338,200.0
2014-11-05 14:00:00,21.55,21.55,21.55,21.55,100.0,19.2071,19.2071,19.2071,19.2071,100.0
2014-11-05 14:30:00,21.41,21.56,21.4,21.56,1200.0,19.0823,19.216,19.0734,19.216,1200.0
2014-11-05 15:00:00,21.45,21.58,21.45,21.51,700.0,19.1179,19.2338,19.1179,19.1714,700.0
2014-11-05 15:30:00,21.48,21.67,21.45,21.6,10800.0,19.1447,19.314,19.1179,19.2516,10800.0
2014-11-06 09:30:00,21.99,22.86,21.6,22.51,20100.0,19.5992,20.3747,19.2516,20.0627,20100.0
2014-11-06 10:00:00,22.55,22.75,22.3,22.3,4800.0,20.0984,20.2766,19.8755,19.8755,4800.0
2014-11-06 10:30:00,22.35,22.35,21.97,22.31,5900.0,19.9201,19.9201,19.5814,19.8844,5900.0
2014-11-06 11:00:00,22.3,22.95,22.3,22.86,20900.0,19.8755,20.4549,19.8755,20.3747,20900.0
2014-11-06 11:30:00,22.82,22.84,22.55,22.67,10400.0,20.339,20.3568,20.0984,20.2053,10400.0
2014-11-06 12:00:00,22.68,22.93,22.68,22.91,7100.0,20.2142,20.437,20.2142,20.4192,7100.0
2014-11-06 12:30:00,22.96,22.96,22.72,22.86,9100.0,20.4638,20.4638,20.2499,20.3747,9100.0
2014-11-06 13:00:00,22.83,22.83,22.61,22.76,4700.0,20.3479,20.3479,20.1518,20.2855,4700.0
2014-11-06 13:30:00,22.77,22.79,22.6,22.73,7200.0,20.2944,20.3123,20.1429,20.2588,7200.0
2014-11-06 14:00:00,22.74,22.92,22.69,22.82,12700.0,20.2677,20.4281,20.2231,20.339,12700.0
2014-11-06 14:30:00,22.82,22.98,22.82,22.98,9200.0,20.339,20.4816,20.339,20.4816,9200.0
2014-11-06 15:00:00,22.97,23.36,22.85,23.09,20900.0,20.4727,20.8203,20.3657,20.5796,20900.0
2014-11-06 15:30:00,23.16,23.3,23.1,23.2,21100.0,20.642,20.7668,20.5886,20.6777,21100.0
2014-11-07 09:30:00,23.25,23.25,22.63,22.86,13400.0,20.7223,20.7223,20.1697,20.3747,13400.0
2014-11-07 10:00:00,22.93,23.21,22.86,23.14,8500.0,20.437,20.6866,20.3747,20.6242,8500.0
2014-11-07 10:30:00,23.15,23.25,22.98,23.25,13700.0,20.6331,20.7223,20.4816,20.7223,13700.0
2014-11-07 11:00:00,23.25,23.25,22.63,22.75,19800.0,20.7223,20.7223,20.1697,20.2766,19800.0
2014-11-07 11:30:00,22.76,22.77,22.73,22.75,7500.0,20.2855,20.2944,20.2588,20.2766,7500.0
2014-11-07 12:00:00,22.75,22.77,22.74,22.75,3800.0,20.2766,20.2944,20.2677,20.2766,3800.0
2014-11-07 12:30:00,22.75,22.76,22.34,22.35,9600.0,20.2766,20.2855,19.9112,19.9201,9600.0
2014-11-07 13:00:00,22.36,22.42,22.24,22.32,4700.0,19.929,19.9825,19.8221,19.8934,4700.0
2014-11-07 13:30:00,22.34,22.51,22.34,22.46,3400.0,19.9112,20.0627,19.9112,20.0181,3400.0
2014-11-07 14:00:00,22.46,22.5,22.39,22.4,2500.0,20.0181,20.0538,19.9558,19.9647,2500.0
2014-11-07 14:30:00,22.4,22.45,22.28,22.28,4200.0,19.9647,20.0092,19.8577,19.8577,4200.0
2014-11-07 15:00:00,22.38,22.42,22.28,22.33,5000.0,19.9468,19.9825,19.8577,19.9023,5000.0
2014-11-07 15:30:00,22.35,22.5,22.2,22.24,27700.0,19.9201,20.0538,19.7864,19.8221,27700.0
2014-11-10 09:30:00,22.32,22.33,21.9,21.9,10200.0,19.8934,19.9023,19.519,19.519,10200.0
2014-11-10 10:00:00,21.9,22.35,21.9,22.35,8400.0,19.519,19.9201,19.519,19.9201,8400.0
2014-11-10 10:30:00,22.34,22.44,22.24,22.26,4400.0,19.9112,20.0003,19.8221,19.8399,4400.0
2014-11-10 11:00:00,22.3,22.3,22.18,22.22,2700.0,19.8755,19.8755,19.7686,19.8042,2700.0
2014-11-10 11:30:00,22.2,22.3,22.05,22.05,3000.0,19.7864,19.8755,19.6527,19.6527,3000.0
2014-11-10 12:00:00,22.06,22.08,21.98,21.98,4000.0,19.6616,19.6795,19.5903,19.5903,4000.0
2014-11-10 12:30:00,21.98,22.03,21.98,22.01,2100.0,19.5903,19.6349,19.5903,19.6171,2100.0
2014-11-10 13:00:00,22.03,22.09,22.03,22.05,1400.0,19.6349,19.6884,19.6349,19.6527,1400.0
2014-11-10 13:30:00,22.04,22.07,22.0,22.0,1500.0,19.6438,19.6705,19.6082,19.6082,1500.0
2014-11-10 14:00:00,22.0,22.04,22.0,22.0,3100.0,19.6082,19.6438,19.6082,19.6082,3100.0
2014-11-10 14:30:00,22.0,22.09,21.99,22.07,3100.0,19.6082,19.6884,19.5992,19.6705,3100.0
2014-11-10 15:00:00,22.1,22.25,22.1,22.18,7300.0,19.6973,19.831,19.6973,19.7686,7300.0
2014-11-10 15:30:00,22.16,22.23,22.07,22.22,17100.0,19.7508,19.8131,19.6705,19.8042,17100.0
2014-11-11 09:30:00,22.3,22.45,22.19,22.36,400.0,19.8755,20.0092,19.7775,19.929,400.0
2014-11-11 10:00:00,22.34,22.66,22.28,22.66,9300.0,19.9112,20.1964,19.8577,20.1964,9300.0
2014-11-11 10:30:00,22.66,22.95,22.52,22.82,17200.0,20.1964,20.4549,20.0716,20.339,17200.0
2014-11-11 11:00:00,22.76,23.12,22.76,23.09,10200.0,20.2855,20.6064,20.2855,20.5796,10200.0
2014-11-11 11:30:00,23.08,23.12,22.94,22.94,7300.0,20.5707,20.6064,20.446,20.446,7300.0
2014-11-11 12:00:00,22.98,23.07,22.74,22.9,11800.0,20.4816,20.5618,20.2677,20.4103,11800.0
2014-11-11 12:30:00,22.92,23.0,22.76,22.82,35500.0,20.4281,20.4994,20.2855,20.339,35500.0
2014-11-11 13:00:00,22.8,22.93,22.8,22.85,4100.0,20.3212,20.437,20.3212,20.3657,4100.0
2014-11-11 13:30:00,22.78,22.91,22.78,22.91,300.0,20.3034,20.4192,20.3034,20.4192,300.0
2014-11-11 14:00:00,22.85,22.97,22.81,22.81,6100.0,20.3657,20.4727,20.3301,20.3301,6100.0
2014-11-11 14:30:00,22.91,23.0,22.86,22.98,11400.0,20.4192,20.4994,20.3747,20.4816,11400.0
2014-11-11 15:00:00,23.0,23.32,23.0,23.25,17300.0,20.4994,20.7846,20.4994,20.7223,17300.0
2014-11-11 15:30:00,23.25,23.36,23.24,23.36,13900.0,20.7223,20.8203,20.7133,20.8203,13900.0
2014-11-12 09:30:00,23.18,23.36,23.14,23.36,1100.0,20.6599,20.8203,20.6242,20.8203,1100.0
2014-11-12 10:00:00,23.35,23.43,23.24,23.43,6700.0,20.8114,20.8827,20.7133,20.8827,6700.0
2014-11-12 10:30:00,23.38,23.44,23.28,23.4,22700.0,20.8381,20.8916,20.749,20.8559,22700.0
2014-11-12 11:00:00,23.36,23.58,23.36,23.48,13900.0,20.8203,21.0164,20.8203,20.9272,13900.0
2014-11-12 11:30:00,23.46,23.47,23.28,23.3,4500.0,20.9094,20.9183,20.749,20.7668,4500.0
2014-11-12 12:00:00,23.3,23.39,23.3,23.38,1400.0,20.7668,20.847,20.7668,20.8381,1400.0
2014-11-12 12:30:00,23.38,23.47,23.32,23.47,3000.0,20.8381,20.9183,20.7846,20.9183,3000.0
2014-11-12 13:00:00,23.47,23.57,23.47,23.55,12100.0,20.9183,21.0075,20.9183,20.9896,12100.0
2014-11-12 13:30:00,23.58,23.64,23.46,23.62,3900.0,21.0164,21.0699,20.9094,21.052,3900.0
2014-11-12 14:00:00,23.64,23.71,23.63,23.71,1500.0,21.0699,21.1322,21.0609,21.1322,1500.0
2014-11-12 14:30:00,23.69,23.8,23.66,23.75,8000.0,21.1144,21.2125,21.0877,21.1679,8000.0
2014-11-12 15:00:00,23.8,23.8,23.66,23.69,4300.0,21.2125,21.2125,21.0877,21.1144,4300.0
2014-11-12 15:30:00,23.67,23.76,23.67,23.71,12400.0,21.0966,21.1768,21.0966,21.1322,12400.0
2014-11-13 09:30:00,23.66,23.75,23.66,23.75,2000.0,21.0877,21.1679,21.0877,21.1679,2000.0
2014-11-13 10:00:00,23.7,23.85,23.63,23.65,3300.0,21.1233,21.257,21.0609,21.0788,3300.0
2014-11-13 10:30:00,23.66,23.73,23.39,23.45,12300.0,21.0877,21.1501,20.847,20.9005,12300.0
2014-11-13 11:00:00,23.42,23.68,23.38,23.68,5800.0,20.8738,21.1055,20.8381,21.1055,5800.0
2014-11-13 11:30:00,23.66,23.67,23.39,23.5,12900.0,21.0877,21.0966,20.847,20.9451,12900.0
2014-11-13 12:00:00,23.57,23.59,23.43,23.54,7200.0,21.0075,21.0253,20.8827,20.9807,7200.0
2014-11-13 12:30:00,23.61,23.61,23.39,23.39,1700.0,21.0431,21.0431,20.847,20.847,1700.0
2014-11-13 13:00:00,23.39,23.49,23.03,23.03,6400.0,20.847,20.9362,20.5262,20.5262,6400.0
2014-11-13 13:30:00,23.0,23.2,23.0,23.14,1100.0,20.4994,20.6777,20.4994,20.6242,1100.0
2014-11-13 14:00:00,23.32,23.44,23.21,23.29,12500.0,20.7846,20.8916,20.6866,20.7579,12500.0
2014-11-13 14:30:00,23.38,23.43,23.13,23.23,3600.0,20.8381,20.8827,20.6153,20.7044,3600.0
2014-11-13 15:00:00,23.27,23.35,23.12,23.15,30300.0,20.7401,20.8114,20.6064,20.6331,30300.0
2014-11-13 15:30:00,23.14,23.24,22.99,23.18,19300.0,20.6242,20.7133,20.4905,20.6599,19300.0
2014-11-14 09:30:00,23.15,23.43,23.03,23.05,2100.0,20.6331,20.8827,20.5262,20.544,2100.0
2014-11-14 10:00:00,23.07,23.2,23.05,23.05,4500.0,20.5618,20.6777,20.544,20.544,4500.0
2014-11-14 10:30:00,23.03,23.15,22.97,23.0,9400.0,20.5262,20.6331,20.4727,20.4994,9400.0
2014-11-14 11:00:00,23.0,23.03,22.69,22.69,6700.0,20.4994,20.5262,20.2231,20.2231,6700.0
2014-11-14 11:30:00,22.7,22.77,22.62,22.66,6300.0,20.232,20.2944,20.1607,20.1964,6300.0
2014-11-14 12:00:00,22.65,22.67,22.63,22.64,1700.0,20.1875,20.2053,20.1697,20.1786,1700.0
2014-11-14 12:30:00,22.64,22.79,22.63,22.74,6700.0,20.1786,20.3123,20.1697,20.2677,6700.0
2014-11-14 13:00:00,22.73,22.73,22.61,22.64,1500.0,20.2588,20.2588,20.1518,20.1786,1500.0
2014-11-14 13:30:00,22.66,22.75,22.64,22.68,2200.0,20.1964,20.2766,20.1786,20.2142,2200.0
2014-11-14 14:00:00,22.67,22.68,22.63,22.63,3800.0,20.2053,20.2142,20.1697,20.1697,3800.0
2014-11-14 14:30:00,22.62,22.69,22.62,22.67,4200.0,20.1607,20.2231,20.1607,20.2053,4200.0
2014-11-14 15:00:00,22.64,22.93,22.64,22.93,9900.0,20.1786,20.437,20.1786,20.437,9900.0
2014-11-14 15:30:00,22.98,23.25,22.98,23.2,30800.0,20.4816,20.7223,20.4816,20.6777,30800.0
2014-11-17 09:30:00,23.22,23.33,23.18,23.28,2700.0,20.6955,20.7936,20.6599,20.749,2700.0
2014-11-17 10:00:00,23.26,23.26,22.9,22.96,1700.0,20.7312,20.7312,20.4103,20.4638,1700.0
2014-11-17 10:30:00,22.96,23.04,22.76,22.88,4100.0,20.4638,20.5351,20.2855,20.3925,4100.0
2014-11-17 11:00:00,22.9,22.9,22.55,22.56,5800.0,20.4103,20.4103,20.0984,20.1073,5800.0
2014-11-17 11:30:00,22.55,22.61,22.5,22.52,5700.0,20.0984,20.1518,20.0538,20.0716,5700.0
2014-11-17 12:00:00,22.54,22.86,22.53,22.8,24500.0,20.0894,20.3747,20.0805,20.3212,24500.0
2014-11-17 12:30:00,22.79,22.84,22.74,22.76,4700.0,20.3123,20.3568,20.2677,20.2855,4700.0
2014-11-17 13:00:00,22.87,22.98,22.65,22.79,18100.0,20.3836,20.4816,20.1875,20.3123,18100.0
2014-11-17 13:30:00,22.79,22.9,22.64,22.71,12000.0,20.3123,20.4103,20.1786,20.241,12000.0
2014-11-17 14:00:00,22.71,22.75,22.55,22.55,4200.0,20.241,20.2766,20.0984,20.0984,4200.0
2014-11-17 14:30:00,22.54,22.62,22.52,22.56,6000.0,20.0894,20.1607,20.0716,20.1073,6000.0
2014-11-17 15:00:00,22.6,22.72,22.52,22.53,7900.0,20.1429,20.2499,20.0716,20.0805,7900.0
2014-11-17 15:30:00,22.53,22.65,22.38,22.44,22400.0,20.0805,20.1875,19.9468,20.0003,22400.0
2014-11-18 09:30:00,22.34,22.94,22.34,22.84,6000.0,19.9112,20.446,19.9112,20.3568,6000.0
2014-11-18 10:00:00,22.71,23.02,22.71,22.72,6300.0,20.241,20.5173,20.241,20.2499,6300.0
2014-11-18 10:30:00,22.71,22.72,22.5,22.63,5600.0,20.241,20.2499,20.0538,20.1697,5600.0
2014-11-18 11:00:00,22.61,23.01,22.5,22.97,22600.0,20.1518,20.5083,20.0538,20.4727,22600.0
2014-11-18 11:30:00,23.01,23.26,23.0,23.19,48000.0,20.5083,20.7312,20.4994,20.6688,48000.0
2014-11-18 12:00:00,23.21,23.91,23.16,23.72,49100.0,20.6866,21.3105,20.642,21.1412,49100.0
2014-11-18 12:30:00,23.72,23.8,23.53,23.73,39000.0,21.1412,21.2125,20.9718,21.1501,39000.0
2014-11-18 13:00:00,23.71,24.26,23.71,24.04,75100.0,21.1322,21.6224,21.1322,21.4264,75100.0
2014-11-18 13:30:00,24.02,24.13,23.85,23.9,40200.0,21.4085,21.5066,21.257,21.3016,40200.0
2014-11-18 14:00:00,23.9,24.0,23.82,23.88,34100.0,21.3016,21.3907,21.2303,21.2838,34100.0
2014-11-18 14:30:00,23.85,23.93,23.84,23.9,8800.0,21.257,21.3283,21.2481,21.3016,8800.0
2014-11-18 15:00:00,23.87,23.9,23.26,23.31,22200.0,21.2748,21.3016,20.7312,20.7757,22200.0
2014-11-18 15:30:00,23.27,23.6,23.21,23.4,48900.0,20.7401,21.0342,20.6866,20.8559,48900.0
2014-11-19 09:30:00,23.51,23.51,22.9,22.9,3600.0,20.954,20.954,20.4103,20.4103,3600.0
2014-11-19 10:00:00,23.01,23.08,22.76,22.81,6400.0,20.5083,20.5707,20.2855,20.3301,6400.0
2014-11-19 10:30:00,22.83,22.85,22.57,22.57,8300.0,20.3479,20.3657,20.1162,20.1162,8300.0
2014-11-19 11:00:00,22.56,22.82,22.52,22.73,13400.0,20.1073,20.339,20.0716,20.2588,13400.0
2014-11-19 11:30:00,22.71,23.1,22.71,23.03,11400.0,20.241,20.5886,20.241,20.5262,11400.0
2014-11-19 12:00:00,23.03,23.47,23.02,23.45,16900.0,20.5262,20.9183,20.5173,20.9005,16900.0
2014-11-19 12:30:00,23.45,23.61,23.22,23.37,22500.0,20.9005,21.0431,20.6955,20.8292,22500.0
2014-11-19 13:00:00,23.37,23.6,23.3,23.6,6800.0,20.8292,21.0342,20.7668,21.0342,6800.0
2014-11-19 13:30:00,23.68,23.9,23.63,23.65,29700.0,21.1055,21.3016,21.0609,21.0788,29700.0
2014-11-19 14:00:00,23.64,23.71,23.28,23.44,34000.0,21.0699,21.1322,20.749,20.8916,34000.0
2014-11-19 14:30:00,23.43,23.49,23.24,23.3,15000.0,20.8827,20.9362,20.7133,20.7668,15000.0
2014-11-19 15:00:00,23.21,23.25,22.82,22.86,16900.0,20.6866,20.7223,20.339,20.3747,16900.0
2014-11-19 15:30:00,22.87,23.2,22.85,23.13,22400.0,20.3836,20.6777,20.3657,20.6153,22400.0
2014-11-20 09:30:00,22.94,23.29,22.85,23.29,2600.0,20.446,20.7579,20.3657,20.7579,2600.0
2014-11-20 10:00:00,23.4,23.62,23.25,23.55,12800.0,20.8559,21.052,20.7223,20.9896,12800.0
2014-11-20 10:30:00,23.55,23.8,23.55,23.71,13000.0,20.9896,21.2125,20.9896,21.1322,13000.0
2014-11-20 11:00:00,23.7,23.71,23.4,23.4,13400.0,21.1233,21.1322,20.8559,20.8559,13400.0
2014-11-20 11:30:00,23.38,23.38,22.81,22.86,8500.0,20.8381,20.8381,20.3301,20.3747,8500.0
2014-11-20 12:00:00,22.9,23.08,22.84,23.0,5500.0,20.4103,20.5707,20.3568,20.4994,5500.0
2014-11-20 12:30:00,23.08,23.13,22.74,22.74,7800.0,20.5707,20.6153,20.2677,20.2677,7800.0
2014-11-20 13:00:00,22.76,22.88,22.71,22.88,2600.0,20.2855,20.3925,20.241,20.3925,2600.0
2014-11-20 13:30:00,22.83,22.94,22.77,22.81,13100.0,20.3479,20.446,20.2944,20.3301,13100.0
2014-11-20 14:00:00,22.77,22.79,22.7,22.78,4100.0,20.2944,20.3123,20.232,20.3034,4100.0
2014-11-20 14:30:00,22.73,22.8,22.64,22.64,2200.0,20.2588,20.3212,20.1786,20.1786,2200.0
2014-11-20 15:00:00,22.63,22.69,22.61,22.68,2700.0,20.1697,20.2231,20.1518,20.2142,2700.0
2014-11-20 15:30:00,22.73,22.98,22.66,22.76,14400.0,20.2588,20.4816,20.1964,20.2855,14400.0
2014-11-21 09:30:00,23.02,23.02,22.6,22.96,7600.0,20.5173,20.5173,20.1429,20.4638,7600.0
2014-11-21 10:00:00,22.88,23.02,22.75,22.85,12800.0,20.3925,20.5173,20.2766,20.3657,12800.0
2014-11-21 10:30:00,22.77,22.86,22.5,22.5,12200.0,20.2944,20.3747,20.0538,20.0538,12200.0
2014-11-21 11:00:00,22.52,22.61,22.23,22.36,16300.0,20.0716,20.1518,19.8131,19.929,16300.0
2014-11-21 11:30:00,22.4,22.75,22.38,22.63,13700.0,19.9647,20.2766,19.9468,20.1697,13700.0
2014-11-21 12:00:00,22.62,23.0,22.62,23.0,13500.0,20.1607,20.4994,20.1607,20.4994,13500.0
2014-11-21 12:30:00,22.95,22.97,22.78,22.95,15100.0,20.4549,20.4727,20.3034,20.4549,15100.0
2014-11-21 13:00:00,22.9,22.98,22.75,22.8,16800.0,20.4103,20.4816,20.2766,20.3212,16800.0
2014-11-21 13:30:00,22.79,22.94,22.78,22.92,18000.0,20.3123,20.446,20.3034,20.4281,18000.0
2014-11-21 14:00:00,22.88,23.09,22.8,22.93,15900.0,20.3925,20.5796,20.3212,20.437,15900.0
2014-11-21 14:30:00,22.87,23.32,22.87,23.29,15900.0,20.3836,20.7846,20.3836,20.7579,15900.0
2014-11-21 15:00:00,23.27,23.37,22.87,23.06,22500.0,20.7401,20.8292,20.3836,20.5529,22500.0
2014-11-21 15:30:00,23.06,23.26,22.96,23.21,64100.0,20.5529,20.7312,20.4638,20.6866,64100.0
2014-11-24 09:30:00,23.3,23.41,23.01,23.19,5000.0,20.7668,20.8649,20.5083,20.6688,5000.0
2014-11-24 10:00:00,23.4,23.43,23.12,23.37,4500.0,20.8559,20.8827,20.6064,20.8292,4500.0
2014-11-24 10:30:00,23.34,23.59,23.17,23.54,13600.0,20.8025,21.0253,20.651,20.9807,13600.0
2014-11-24 11:00:00,23.46,23.87,23.42,23.68,21400.0,20.9094,21.2748,20.8738,21.1055,21400.0
2014-11-24 11:30:00,23.69,23.96,23.6,23.67,8700.0,21.1144,21.3551,21.0342,21.0966,8700.0
2014-11-24 12:00:00,23.66,23.79,23.56,23.61,13400.0,21.0877,21.2035,20.9985,21.0431,13400.0
2014-11-24 12:30:00,23.65,23.77,23.56,23.68,6200.0,21.0788,21.1857,20.9985,21.1055,6200.0
2014-11-24 13:00:00,23.74,23.74,23.59,23.69,9600.0,21.159,21.159,21.0253,21.1144,9600.0
2014-11-24 13:30:00,23.59,23.66,23.21,23.21,9000.0,21.0253,21.0877,20.6866,20.6866,9000.0
2014-11-24 14:00:00,23.28,23.47,23.25,23.32,5200.0,20.749,20.9183,20.7223,20.7846,5200.0
2014-11-24 14:30:00,23.32,23.32,23.16,23.22,3100.0,20.7846,20.7846,20.642,20.6955,3100.0
2014-11-24 15:00:00,23.22,23.29,23.12,23.15,3400.0,20.6955,20.7579,20.6064,20.6331,3400.0
2014-11-24 15:30:00,23.25,23.34,23.12,23.2,14000.0,20.7223,20.8025,20.6064,20.6777,14000.0
2014-11-25 09:30:00,23.2,23.61,23.12,23.39,11200.0,20.6777,21.0431,20.6064,20.847,11200.0
2014-11-25 10:00:00,23.35,23.36,23.02,23.17,9500.0,20.8114,20.8203,20.5173,20.651,9500.0
2014-11-25 10:30:00,23.18,23.18,22.74,22.97,12900.0,20.6599,20.6599,20.2677,20.4727,12900.0
2014-11-25 11:00:00,22.95,22.95,22.86,22.86,600.0,20.4549,20.4549,20.3747,20.3747,600.0
2014-11-25 11:30:00,22.9,23.28,22.9,23.16,25600.0,20.4103,20.749,20.4103,20.642,25600.0
2014-11-25 12:00:00,23.21,23.21,23.05,23.05,2800.0,20.6866,20.6866,20.544,20.544,2800.0
2014-11-25 12:30:00,23.08,23.37,23.07,23.16,10100.0,20.5707,20.8292,20.5618,20.642,10100.0
2014-11-25 13:00:00,23.25,23.37,23.11,23.2,2400.0,20.7223,20.8292,20.5975,20.6777,2400.0
2014-11-25 13:30:00,23.29,23.42,23.22,23.3,9000.0,20.7579,20.8738,20.6955,20.7668,9000.0
2014-11-25 14:00:00,23.4,23.48,23.31,23.43,23500.0,20.8559,20.9272,20.7757,20.8827,23500.0
2014-11-25 14:30:00,23.35,23.47,23.29,23.35,39900.0,20.8114,20.9183,20.7579,20.8114,39900.0
2014-11-25 15:00:00,23.36,23.55,23.33,23.47,41900.0,20.8203,20.9896,20.7936,20.9183,41900.0
2014-11-25 15:30:00,23.43,23.43,22.52,22.8,52000.0,20.8827,20.8827,20.0716,20.3212,52000.0
2014-11-26 09:30:00,22.49,23.23,22.49,23.13,17200.0,20.0794,20.7401,20.0794,20.6508,17200.0
2014-11-26 10:00:00,23.08,23.43,23.04,23.04,5300.0,20.6061,20.9186,20.5704,20.5704,5300.0
2014-11-26 10:30:00,23.06,23.17,23.04,23.08,1900.0,20.5883,20.6865,20.5704,20.6061,1900.0
2014-11-26 11:00:00,23.09,23.24,23.06,23.16,4100.0,20.6151,20.749,20.5883,20.6776,4100.0
2014-11-26 11:30:00,23.17,23.24,23.14,23.21,6500.0,20.6865,20.749,20.6597,20.7222,6500.0
2014-11-26 12:00:00,23.2,23.24,23.08,23.2,6400.0,20.7133,20.749,20.6061,20.7133,6400.0
2014-11-26 12:30:00,23.14,23.31,23.07,23.18,17000.0,20.6597,20.8115,20.5972,20.6954,17000.0
2014-11-26 13:00:00,23.16,23.39,23.1,23.39,12600.0,20.6776,20.8829,20.624,20.8829,12600.0
2014-11-26 13:30:00,23.37,23.54,23.28,23.42,12400.0,20.8651,21.0168,20.7847,20.9097,12400.0
2014-11-26 14:00:00,23.43,23.44,23.18,23.33,19100.0,20.9186,20.9276,20.6954,20.8293,19100.0
2014-11-26 14:30:00,23.33,23.38,23.2,23.25,16100.0,20.8293,20.874,20.7133,20.7579,16100.0
2014-11-26 15:00:00,23.23,23.32,23.15,23.26,12200.0,20.7401,20.8204,20.6686,20.7668,12200.0
2014-11-26 15:30:00,23.23,23.33,23.13,23.26,25000.0,20.7401,20.8293,20.6508,20.7668,25000.0
2014-11-28 09:30:00,23.13,23.47,22.8,23.39,2900.0,20.6508,20.9543,20.3562,20.8829,2900.0
2014-11-28 10:00:00,23.39,23.58,23.29,23.55,4600.0,20.8829,21.0525,20.7936,21.0258,4600.0
2014-11-28 10:30:00,23.55,23.88,23.54,23.86,9000.0,21.0258,21.3204,21.0168,21.3025,9000.0
2014-11-28 11:00:00,23.79,23.88,23.59,23.75,12700.0,21.24,21.3204,21.0615,21.2043,12700.0
2014-11-28 11:30:00,23.64,23.79,23.56,23.73,7400.0,21.1061,21.24,21.0347,21.1865,7400.0
2014-11-28 12:00:00,23.78,23.81,23.62,23.76,16900.0,21.2311,21.2579,21.0883,21.2133,16900.0
2014-11-28 12:30:00,23.74,23.8,23.51,23.52,28100.0,21.1954,21.249,20.9901,20.999,28100.0
2014-12-01 09:30:00,23.71,23.78,23.37,23.59,10900.0,21.1686,21.2311,20.8651,21.0615,10900.0
2014-12-01 10:00:00,23.61,23.62,23.31,23.4,8900.0,21.0793,21.0883,20.8115,20.8918,8900.0
2014-12-01 10:30:00,23.4,23.77,23.39,23.5,11600.0,20.8918,21.2222,20.8829,20.9811,11600.0
2014-12-01 11:00:00,23.46,23.57,23.43,23.48,6900.0,20.9454,21.0436,20.9186,20.9633,6900.0
2014-12-01 11:30:00,23.52,23.6,23.45,23.51,5100.0,20.999,21.0704,20.9365,20.9901,5100.0
2014-12-01 12:00:00,23.51,23.63,23.44,23.46,11700.0,20.9901,21.0972,20.9276,20.9454,11700.0
2014-12-01 12:30:00,23.46,23.55,23.44,23.5,7700.0,20.9454,21.0258,20.9276,20.9811,7700.0
2014-12-01 13:00:00,23.48,23.5,23.13,23.24,29900.0,20.9633,20.9811,20.6508,20.749,29900.0
2014-12-01 13:30:00,23.33,23.4,23.25,23.26,22700.0,20.8293,20.8918,20.7579,20.7668,22700.0
2014-12-01 14:00:00,23.3,23.42,23.12,23.19,19200.0,20.8026,20.9097,20.6419,20.7044,19200.0
2014-12-01 14:30:00,23.22,23.33,23.14,23.29,6100.0,20.7311,20.8293,20.6597,20.7936,6100.0
2014-12-01 15:00:00,23.27,23.36,23.09,23.09,9800.0,20.7758,20.8561,20.6151,20.6151,9800.0
2014-12-01 15:30:00,23.09,23.25,23.0,23.15,36200.0,20.6151,20.7579,20.5347,20.6686,36200.0
2014-12-02 09:30:00,22.98,22.98,22.03,22.45,97400.0,20.5169,20.5169,19.6687,20.0437,97400.0
2014-12-02 10:00:00,22.52,22.64,22.01,22.07,77600.0,20.1062,20.2133,19.6508,19.7044,77600.0
2014-12-02 10:30:00,22.07,22.09,21.76,21.95,59800.0,19.7044,19.7223,19.4276,19.5973,59800.0
2014-12-02 11:00:00,21.95,22.02,21.83,21.98,27300.0,19.5973,19.6598,19.4901,19.624,27300.0
2014-12-02 11:30:00,22.0,22.04,21.95,21.98,28800.0,19.6419,19.6776,19.5973,19.624,28800.0
2014-12-02 12:00:00,21.97,22.09,21.94,22.03,20800.0,19.6151,19.7223,19.5883,19.6687,20800.0
2014-12-02 12:30:00,22.0,22.01,21.91,21.98,9900.0,19.6419,19.6508,19.5615,19.624,9900.0
2014-12-02 13:00:00,21.95,21.97,21.8,21.89,24600.0,19.5973,19.6151,19.4633,19.5437,24600.0
2014-12-02 13:30:00,21.9,21.93,21.77,21.85,28900.0,19.5526,19.5794,19.4366,19.508,28900.0
2014-12-02 14:00:00,21.82,21.9,21.6,21.8,43500.0,19.4812,19.5526,19.2848,19.4633,43500.0
2014-12-02 14:30:00,21.8,21.83,21.58,21.62,22800.0,19.4633,19.4901,19.2669,19.3026,22800.0
2014-12-02 15:00:00,21.61,21.76,21.4,21.5,55400.0,19.2937,19.4276,19.1062,19.1955,55400.0
2014-12-02 15:30:00,21.5,21.65,21.22,21.47,155700.0,19.1955,19.3294,18.9455,19.1687,155700.0
2014-12-03 09:30:00,21.38,21.39,20.65,21.06,136900.0,19.0884,19.0973,18.4366,18.8027,136900.0
2014-12-03 10:00:00,21.06,21.17,20.8,20.9,57400.0,18.8027,18.9009,18.5705,18.6598,57400.0
2014-12-03 10:30:00,20.86,20.88,20.61,20.7,66800.0,18.6241,18.642,18.4009,18.4812,66800.0
2014-12-03 11:00:00,20.64,21.58,20.64,21.35,105900.0,18.4277,19.2669,18.4277,19.0616,105900.0
2014-12-03 11:30:00,21.35,21.35,21.0,21.0,31600.0,19.0616,19.0616,18.7491,18.7491,31600.0
2014-12-03 12:00:00,21.01,21.23,20.86,21.23,35100.0,18.758,18.9544,18.6241,18.9544,35100.0
2014-12-03 12:30:00,21.12,21.23,21.0,21.16,21800.0,18.8562,18.9544,18.7491,18.8919,21800.0
2014-12-03 13:00:00,21.2,21.23,21.03,21.12,15400.0,18.9277,18.9544,18.7759,18.8562,15400.0
2014-12-03 13:30:00,21.09,21.35,21.09,21.34,41200.0,18.8294,19.0616,18.8294,19.0526,41200.0
2014-12-03 14:00:00,21.35,21.71,21.31,21.62,83900.0,19.0616,19.383,19.0259,19.3026,83900.0
2014-12-03 14:30:00,21.64,21.91,21.62,21.71,94600.0,19.3205,19.5615,19.3026,19.383,94600.0
2014-12-03 15:00:00,21.71,21.85,21.65,21.81,58400.0,19.383,19.508,19.3294,19.4723,58400.0
2014-12-03 15:30:00,21.8,21.84,21.62,21.64,137400.0,19.4633,19.4991,19.3026,19.3205,137400.0
2014-12-04 09:30:00,22.18,22.4,21.85,22.28,1351700.0,19.8026,19.999,19.508,19.8919,1351700.0
2014-12-04 10:00:00,22.28,22.3,22.05,22.16,335200.0,19.8919,19.9097,19.6865,19.7848,335200.0
2014-12-04 10:30:00,22.16,22.16,21.92,22.0,413200.0,19.7848,19.7848,19.5705,19.6419,413200.0
2014-12-04 11:00:00,22.0,22.0,21.68,21.75,327900.0,19.6419,19.6419,19.3562,19.4187,327900.0
2014-12-04 11:30:00,21.75,22.0,21.55,21.94,224700.0,19.4187,19.6419,19.2401,19.5883,224700.0
2014-12-04 12:00:00,21.95,21.99,21.72,21.73,77400.0,19.5973,19.633,19.3919,19.4008,77400.0
2014-12-04 12:30:00,21.75,21.88,21.5,21.61,143000.0,19.4187,19.5348,19.1955,19.2937,143000.0
2014-12-04 13:00:00,21.61,21.73,21.61,21.66,42200.0,19.2937,19.4008,19.2937,19.3383,42200.0
2014-12-04 13:30:00,21.65,21.67,21.55,21.58,93700.0,19.3294,19.3473,19.2401,19.2669,93700.0
2014-12-04 14:00:00,21.58,21.85,21.49,21.51,208800.0,19.2669,19.508,19.1866,19.2044,208800.0
2014-12-04 14:30:00,21.52,21.6,21.25,21.26,298300.0,19.2134,19.2848,18.9723,18.9812,298300.0
2014-12-04 15:00:00,21.26,21.44,21.23,21.26,453700.0,18.9812,19.1419,18.9544,18.9812,453700.0
2014-12-04 15:30:00,21.25,21.35,21.24,21.25,868400.0,18.9723,19.0616,18.9634,18.9723,868400.0
2014-12-05 09:30:00,21.27,21.67,21.25,21.62,71700.0,18.9901,19.3473,18.9723,19.3026,71700.0
2014-12-05 10:00:00,21.64,21.75,21.59,21.61,42800.0,19.3205,19.4187,19.2758,19.2937,42800.0
2014-12-05 10:30:00,21.6,21.75,21.6,21.73,39300.0,19.2848,19.4187,19.2848,19.4008,39300.0
2014-12-05 11:00:00,21.74,21.75,21.71,21.73,23400.0,19.4098,19.4187,19.383,19.4008,23400.0
2014-12-05 11:30:00,21.73,21.73,21.54,21.66,15200.0,19.4008,19.4008,19.2312,19.3383,15200.0
2014-12-05 12:00:00,21.68,21.68,21.61,21.62,26200.0,19.3562,19.3562,19.2937,19.3026,26200.0
2014-12-05 12:30:00,21.62,21.64,21.48,21.62,11900.0,19.3026,19.3205,19.1776,19.3026,11900.0
2014-12-05 13:00:00,21.62,21.62,21.59,21.6,3000.0,19.3026,19.3026,19.2758,19.2848,3000.0
2014-12-05 13:30:00,21.62,21.72,21.53,21.53,38800.0,19.3026,19.3919,19.2223,19.2223,38800.0
2014-12-05 14:00:00,21.53,21.72,21.53,21.65,43900.0,19.2223,19.3919,19.2223,19.3294,43900.0
2014-12-05 14:30:00,21.64,21.7,21.6,21.66,16500.0,19.3205,19.3741,19.2848,19.3383,16500.0
2014-12-05 15:00:00,21.66,21.7,21.65,21.69,12800.0,19.3383,19.3741,19.3294,19.3651,12800.0
2014-12-05 15:30:00,21.69,21.7,21.52,21.6,70700.0,19.3651,19.3741,19.2134,19.2848,70700.0
2014-12-08 09:30:00,21.57,21.93,21.5,21.82,34100.0,19.258,19.5794,19.1955,19.4812,34100.0
2014-12-08 10:00:00,21.79,21.92,21.75,21.91,32700.0,19.4544,19.5705,19.4187,19.5615,32700.0
2014-12-08 10:30:00,21.92,21.95,21.75,21.8,38100.0,19.5705,19.5973,19.4187,19.4633,38100.0
2014-12-08 11:00:00,21.79,21.82,21.74,21.79,39600.0,19.4544,19.4812,19.4098,19.4544,39600.0
2014-12-08 11:30:00,21.78,21.88,21.74,21.86,35600.0,19.4455,19.5348,19.4098,19.5169,35600.0
2014-12-08 12:00:00,21.84,21.88,21.69,21.78,32900.0,19.4991,19.5348,19.3651,19.4455,32900.0
2014-12-08 12:30:00,21.78,21.85,21.62,21.62,18000.0,19.4455,19.508,19.3026,19.3026,18000.0
2014-12-08 13:00:00,21.6,21.61,21.44,21.54,19200.0,19.2848,19.2937,19.1419,19.2312,19200.0
2014-12-08 13:30:00,21.55,21.61,21.18,21.61,29400.0,19.2401,19.2937,18.9098,19.2937,29400.0
2014-12-08 14:00:00,21.6,21.74,21.57,21.7,58400.0,19.2848,19.4098,19.258,19.3741,58400.0
2014-12-08 14:30:00,21.7,21.75,21.65,21.7,44000.0,19.3741,19.4187,19.3294,19.3741,44000.0
2014-12-08 15:00:00,21.73,21.87,21.65,21.84,28700.0,19.4008,19.5258,19.3294,19.4991,28700.0
2014-12-08 15:30:00,21.84,21.87,21.75,21.79,65600.0,19.4991,19.5258,19.4187,19.4544,65600.0
2014-12-09 09:30:00,21.7,21.73,21.34,21.48,33300.0,19.3741,19.4008,19.0526,19.1776,33300.0
2014-12-09 10:00:00,21.49,21.5,21.39,21.43,24200.0,19.1866,19.1955,19.0973,19.133,24200.0
2014-12-09 10:30:00,21.42,21.52,21.38,21.42,26100.0,19.1241,19.2134,19.0884,19.1241,26100.0
2014-12-09 11:00:00,21.4,21.4,21.28,21.39,15900.0,19.1062,19.1062,18.9991,19.0973,15900.0
2014-12-09 11:30:00,21.39,21.55,21.31,21.31,14900.0,19.0973,19.2401,19.0259,19.0259,14900.0
2014-12-09 12:00:00,21.3,21.5,21.29,21.39,29000.0,19.0169,19.1955,19.008,19.0973,29000.0
2014-12-09 12:30:00,21.38,21.56,21.31,21.51,19400.0,19.0884,19.2491,19.0259,19.2044,19400.0
2014-12-09 13:00:00,21.49,21.5,21.4,21.5,14800.0,19.1866,19.1955,19.1062,19.1955,14800.0
2014-12-09 13:30:00,21.5,21.6,21.48,21.51,10300.0,19.1955,19.2848,19.1776,19.2044,10300.0
2014-12-09 14:00:00,21.49,21.64,21.47,21.6,12400.0,19.1866,19.3205,19.1687,19.2848,12400.0
2014-12-09 14:30:00,21.6,21.65,21.55,21.65,13400.0,19.2848,19.3294,19.2401,19.3294,13400.0
2014-12-09 15:00:00,21.65,21.66,21.52,21.57,20400.0,19.3294,19.3383,19.2134,19.258,20400.0
2014-12-09 15:30:00,21.59,21.65,21.59,21.63,48600.0,19.2758,19.3294,19.2758,19.3116,48600.0
2014-12-10 09:30:00,21.67,21.68,21.49,21.52,7800.0,19.3473,19.3562,19.1866,19.2134,7800.0
2014-12-10 10:00:00,21.5,21.74,21.5,21.7,180500.0,19.1955,19.4098,19.1955,19.3741,180500.0
2014-12-10 10:30:00,21.69,22.09,21.63,21.8,156900.0,19.3651,19.7223,19.3116,19.4633,156900.0
2014-12-10 11:00:00,21.8,21.8,21.63,21.64,21900.0,19.4633,19.4633,19.3116,19.3205,21900.0
2014-12-10 11:30:00,21.62,21.86,21.58,21.86,9700.0,19.3026,19.5169,19.2669,19.5169,9700.0
2014-12-10 12:00:00,21.87,21.89,21.79,21.85,26700.0,19.5258,19.5437,19.4544,19.508,26700.0
2014-12-10 12:30:00,21.85,22.0,21.84,21.95,31100.0,19.508,19.6419,19.4991,19.5973,31100.0
2014-12-10 13:00:00,21.98,21.99,21.91,21.99,24700.0,19.624,19.633,19.5615,19.633,24700.0
2014-12-10 13:30:00,21.99,21.99,21.87,21.9,18000.0,19.633,19.633,19.5258,19.5526,18000.0
2014-12-10 14:00:00,21.9,21.91,21.8,21.84,31800.0,19.5526,19.5615,19.4633,19.4991,31800.0
2014-12-10 14:30:00,21.85,21.88,21.73,21.73,33700.0,19.508,19.5348,19.4008,19.4008,33700.0
2014-12-10 15:00:00,21.72,21.72,21.53,21.6,52600.0,19.3919,19.3919,19.2223,19.2848,52600.0
2014-12-10 15:30:00,21.65,21.73,21.63,21.64,157400.0,19.3294,19.4008,19.3116,19.3205,157400.0
2014-12-11 09:30:00,21.57,21.92,21.57,21.62,23000.0,19.258,19.5705,19.258,19.3026,23000.0
2014-12-11 10:00:00,21.7,21.99,21.69,21.92,49500.0,19.3741,19.633,19.3651,19.5705,49500.0
2014-12-11 10:30:00,21.92,22.03,21.9,21.94,119500.0,19.5705,19.6687,19.5526,19.5883,119500.0
2014-12-11 11:00:00,21.95,21.95,21.86,21.88,79100.0,19.5973,19.5973,19.5169,19.5348,79100.0
2014-12-11 11:30:00,21.88,21.88,21.84,21.85,32300.0,19.5348,19.5348,19.4991,19.508,32300.0
2014-12-11 12:00:00,21.85,22.21,21.84,22.1,88200.0,19.508,19.8294,19.4991,19.7312,88200.0
2014-12-11 12:30:00,22.1,22.1,21.96,22.01,39100.0,19.7312,19.7312,19.6062,19.6508,39100.0
2014-12-11 13:00:00,22.01,22.18,21.99,22.1,75300.0,19.6508,19.8026,19.633,19.7312,75300.0
2014-12-11 13:30:00,22.09,22.15,22.08,22.12,25400.0,19.7223,19.7758,19.7133,19.749,25400.0
2014-12-11 14:00:00,22.12,22.16,21.88,21.88,77900.0,19.749,19.7848,19.5348,19.5348,77900.0
2014-12-11 14:30:00,21.88,22.0,21.79,21.88,37000.0,19.5348,19.6419,19.4544,19.5348,37000.0
2014-12-11 15:00:00,21.89,22.03,21.88,22.0,66100.0,19.5437,19.6687,19.5348,19.6419,66100.0
2014-12-11 15:30:00,22.0,22.02,21.9,21.93,229600.0,19.6419,19.6598,19.5526,19.5794,229600.0
2014-12-12 09:30:00,21.66,21.79,21.6,21.7,8700.0,19.3383,19.4544,19.2848,19.3741,8700.0
2014-12-12 10:00:00,21.78,21.86,21.3,21.48,33300.0,19.4455,19.5169,19.0169,19.1776,33300.0
2014-12-12 10:30:00,21.48,21.76,21.47,21.74,53000.0,19.1776,19.4276,19.1687,19.4098,53000.0
2014-12-12 11:00:00,21.74,21.89,21.63,21.76,45200.0,19.4098,19.5437,19.3116,19.4276,45200.0
2014-12-12 11:30:00,21.77,21.79,21.67,21.73,29000.0,19.4366,19.4544,19.3473,19.4008,29000.0
2014-12-12 12:00:00,21.72,21.89,21.72,21.84,23100.0,19.3919,19.5437,19.3919,19.4991,23100.0
2014-12-12 12:30:00,21.84,22.0,21.65,21.97,42200.0,19.4991,19.6419,19.3294,19.6151,42200.0
2014-12-12 13:00:00,21.9,21.98,21.74,21.74,21300.0,19.5526,19.624,19.4098,19.4098,21300.0
2014-12-12 13:30:00,21.75,21.89,21.7,21.82,12000.0,19.4187,19.5437,19.3741,19.4812,12000.0
2014-12-12 14:00:00,21.8,21.98,21.75,21.92,17500.0,19.4633,19.624,19.4187,19.5705,17500.0
2014-12-12 14:30:00,21.91,22.14,21.91,22.05,31500.0,19.5615,19.7669,19.5615,19.6865,31500.0
2014-12-12 15:00:00,22.05,22.06,21.82,21.95,45900.0,19.6865,19.6955,19.4812,19.5973,45900.0
2014-12-12 15:30:00,21.93,22.03,21.62,21.63,89500.0,19.5794,19.6687,19.3026,19.3116,89500.0
2014-12-15 09:30:00,22.08,22.2,21.94,21.95,18000.0,19.7133,19.8205,19.5883,19.5973,18000.0
2014-12-15 10:00:00,21.89,22.02,21.87,21.99,19600.0,19.5437,19.6598,19.5258,19.633,19600.0
2014-12-15 10:30:00,21.98,21.98,21.82,21.85,35000.0,19.624,19.624,19.4812,19.508,35000.0
2014-12-15 11:00:00,21.85,21.86,21.68,21.7,20400.0,19.508,19.5169,19.3562,19.3741,20400.0
2014-12-15 11:30:00,21.7,21.71,21.44,21.44,11200.0,19.3741,19.383,19.1419,19.1419,11200.0
2014-12-15 12:00:00,21.44,21.6,21.44,21.59,11000.0,19.1419,19.2848,19.1419,19.2758,11000.0
2014-12-15 12:30:00,21.57,21.8,21.57,21.8,11600.0,19.258,19.4633,19.258,19.4633,11600.0
2014-12-15 13:00:00,21.79,21.8,21.28,21.29,31800.0,19.4544,19.4633,18.9991,19.008,31800.0
2014-12-15 13:30:00,21.28,21.55,21.28,21.51,16200.0,18.9991,19.2401,18.9991,19.2044,16200.0
2014-12-15 14:00:00,21.55,21.66,21.5,21.6,43600.0,19.2401,19.3383,19.1955,19.2848,43600.0
2014-12-15 14:30:00,21.6,21.6,21.46,21.52,34200.0,19.2848,19.2848,19.1598,19.2134,34200.0
2014-12-15 15:00:00,21.5,21.54,21.42,21.5,21800.0,19.1955,19.2312,19.1241,19.1955,21800.0
2014-12-15 15:30:00,21.5,21.5,21.34,21.38,85100.0,19.1955,19.1955,19.0526,19.0884,85100.0
2014-12-16 09:30:00,21.41,21.41,21.16,21.4,10700.0,19.1151,19.1151,18.8919,19.1062,10700.0
2014-12-16 10:00:00,21.4,21.41,21.29,21.38,52500.0,19.1062,19.1151,19.008,19.0884,52500.0
2014-12-16 10:30:00,21.37,21.41,21.27,21.38,21900.0,19.0794,19.1151,18.9901,19.0884,21900.0
2014-12-16 11:00:00,21.38,21.4,21.27,21.38,20300.0,19.0884,19.1062,18.9901,19.0884,20300.0
2014-12-16 11:30:00,21.4,21.66,21.39,21.51,17500.0,19.1062,19.3383,19.0973,19.2044,17500.0
2014-12-16 12:00:00,21.54,21.64,21.54,21.61,8000.0,19.2312,19.3205,19.2312,19.2937,8000.0
2014-12-16 12:30:00,21.59,21.67,21.54,21.54,10300.0,19.2758,19.3473,19.2312,19.2312,10300.0
2014-12-16 13:00:00,21.54,21.54,21.39,21.41,17800.0,19.2312,19.2312,19.0973,19.1151,17800.0
2014-12-16 13:30:00,21.39,21.65,21.36,21.6,5800.0,19.0973,19.3294,19.0705,19.2848,5800.0
2014-12-16 14:00:00,21.61,21.67,21.4,21.44,9500.0,19.2937,19.3473,19.1062,19.1419,9500.0
2014-12-16 14:30:00,21.53,21.54,21.4,21.48,9200.0,19.2223,19.2312,19.1062,19.1776,9200.0
2014-12-16 15:00:00,21.48,21.49,21.41,21.43,13800.0,19.1776,19.1866,19.1151,19.133,13800.0
2014-12-16 15:30:00,21.42,21.43,21.17,21.21,73900.0,19.1241,19.133,18.9009,18.9366,73900.0
2014-12-17 09:30:00,21.28,21.55,21.15,21.5,20800.0,18.9991,19.2401,18.883,19.1955,20800.0
2014-12-17 10:00:00,21.48,21.5,21.34,21.35,26500.0,19.1776,19.1955,19.0526,19.0616,26500.0
2014-12-17 10:30:00,21.29,21.69,21.26,21.67,5700.0,19.008,19.3651,18.9812,19.3473,5700.0
2014-12-17 11:00:00,21.69,21.92,21.69,21.85,27600.0,19.3651,19.5705,19.3651,19.508,27600.0
2014-12-17 11:30:00,21.85,21.85,21.7,21.78,19400.0,19.508,19.508,19.3741,19.4455,19400.0
2014-12-17 12:00:00,21.8,21.84,21.64,21.65,8300.0,19.4633,19.4991,19.3205,19.3294,8300.0
2014-12-17 12:30:00,21.62,21.75,21.58,21.75,16700.0,19.3026,19.4187,19.2669,19.4187,16700.0
2014-12-17 13:00:00,21.75,21.76,21.58,21.67,16700.0,19.4187,19.4276,19.2669,19.3473,16700.0
2014-12-17 13:30:00,21.68,21.68,21.4,21.5,12600.0,19.3562,19.3562,19.1062,19.1955,12600.0
2014-12-17 14:00:00,21.48,21.8,21.48,21.69,12100.0,19.1776,19.4633,19.1776,19.3651,12100.0
2014-12-17 14:30:00,21.71,21.79,21.61,21.69,8900.0,19.383,19.4544,19.2937,19.3651,8900.0
2014-12-17 15:00:00,21.66,21.89,21.62,21.89,30200.0,19.3383,19.5437,19.3026,19.5437,30200.0
2014-12-17 15:30:00,21.93,21.93,21.74,21.84,43500.0,19.5794,19.5794,19.4098,19.4991,43500.0
2014-12-18 09:30:00,22.08,22.2,22.01,22.06,13100.0,19.7133,19.8205,19.6508,19.6955,13100.0
2014-12-18 10:00:00,22.07,22.07,21.94,21.98,6400.0,19.7044,19.7044,19.5883,19.624,6400.0
2014-12-18 10:30:00,21.97,22.02,21.81,21.86,9600.0,19.6151,19.6598,19.4723,19.5169,9600.0
2014-12-18 11:00:00,21.88,21.89,21.74,21.89,9800.0,19.5348,19.5437,19.4098,19.5437,9800.0
2014-12-18 11:30:00,21.93,22.07,21.91,22.04,9500.0,19.5794,19.7044,19.5615,19.6776,9500.0
2014-12-18 12:00:00,22.04,22.05,21.95,22.02,6100.0,19.6776,19.6865,19.5973,19.6598,6100.0
2014-12-18 12:30:00,22.0,22.02,21.95,22.0,5800.0,19.6419,19.6598,19.5973,19.6419,5800.0
2014-12-18 13:00:00,22.02,22.05,21.96,21.97,8300.0,19.6598,19.6865,19.6062,19.6151,8300.0
2014-12-18 13:30:00,21.98,22.02,21.94,22.0,3600.0,19.624,19.6598,19.5883,19.6419,3600.0
2014-12-18 14:00:00,22.0,22.05,21.89,22.01,58100.0,19.6419,19.6865,19.5437,19.6508,58100.0
2014-12-18 14:30:00,21.97,22.07,21.96,22.04,26000.0,19.6151,19.7044,19.6062,19.6776,26000.0
2014-12-18 15:00:00,22.06,22.18,21.97,22.05,36500.0,19.6955,19.8026,19.6151,19.6865,36500.0
2014-12-18 15:30:00,22.05,22.14,21.97,22.1,24000.0,19.6865,19.7669,19.6151,19.7312,24000.0
2014-12-19 09:30:00,22.16,22.38,21.89,21.96,26300.0,19.7848,19.9812,19.5437,19.6062,26300.0
2014-12-19 10:00:00,21.96,22.25,21.96,22.12,8900.0,19.6062,19.8651,19.6062,19.749,8900.0
2014-12-19 10:30:00,22.11,22.17,22.06,22.08,8800.0,19.7401,19.7937,19.6955,19.7133,8800.0
2014-12-19 11:00:00,22.08,22.13,22.04,22.07,5900.0,19.7133,19.758,19.6776,19.7044,5900.0
2014-12-19 11:30:00,22.05,22.06,21.97,22.05,11800.0,19.6865,19.6955,19.6151,19.6865,11800.0
2014-12-19 12:00:00,22.04,22.2,22.04,22.15,6300.0,19.6776,19.8205,19.6776,19.7758,6300.0
2014-12-19 12:30:00,22.15,22.27,22.14,22.27,6800.0,19.7758,19.883,19.7669,19.883,6800.0
2014-12-19 13:00:00,22.27,22.3,22.17,22.21,9100.0,19.883,19.9097,19.7937,19.8294,9100.0
2014-12-19 13:30:00,22.18,22.29,22.18,22.29,2600.0,19.8026,19.9008,19.8026,19.9008,2600.0
2014-12-19 14:00:00,22.27,22.31,22.24,22.31,14000.0,19.883,19.9187,19.8562,19.9187,14000.0
2014-12-19 14:30:00,22.3,22.44,22.29,22.33,19500.0,19.9097,20.0347,19.9008,19.9365,19500.0
2014-12-19 15:00:00,22.32,22.39,22.28,22.38,5400.0,19.9276,19.9901,19.8919,19.9812,5400.0
2014-12-19 15:30:00,22.39,22.51,22.33,22.47,77300.0,19.9901,20.0972,19.9365,20.0615,77300.0
2014-12-22 09:30:00,22.47,22.61,22.33,22.53,6300.0,20.0615,20.1865,19.9365,20.1151,6300.0
2014-12-22 10:00:00,22.56,22.87,22.47,22.86,34800.0,20.1419,20.4187,20.0615,20.4097,34800.0
2014-12-22 10:30:00,22.84,22.84,22.64,22.78,7400.0,20.3919,20.3919,20.2133,20.3383,7400.0
2014-12-22 11:00:00,22.76,22.92,22.75,22.92,4200.0,20.3204,20.4633,20.3115,20.4633,4200.0
2014-12-22 11:30:00,22.89,23.11,22.89,22.96,39200.0,20.4365,20.6329,20.4365,20.499,39200.0
2014-12-22 12:00:00,22.96,22.98,22.86,22.95,3700.0,20.499,20.5169,20.4097,20.4901,3700.0
2014-12-22 12:30:00,22.97,22.97,22.84,22.97,2900.0,20.5079,20.5079,20.3919,20.5079,2900.0
2014-12-22 13:00:00,22.92,23.02,22.9,23.01,6800.0,20.4633,20.5526,20.4454,20.5436,6800.0
2014-12-22 13:30:00,22.96,22.96,22.89,22.95,3900.0,20.499,20.499,20.4365,20.4901,3900.0
2014-12-22 14:00:00,22.96,22.99,22.93,22.96,8400.0,20.499,20.5258,20.4722,20.499,8400.0
2014-12-22 14:30:00,22.95,23.06,22.95,23.06,8800.0,20.4901,20.5883,20.4901,20.5883,8800.0
2014-12-22 15:00:00,23.06,23.1,22.96,22.99,23400.0,20.5883,20.624,20.499,20.5258,23400.0
2014-12-22 15:30:00,23.01,23.07,22.93,22.93,69400.0,20.5436,20.5972,20.4722,20.4722,69400.0
2014-12-23 09:30:00,22.92,22.94,22.67,22.67,4200.0,20.4633,20.4811,20.2401,20.2401,4200.0
2014-12-23 10:00:00,22.69,23.12,22.69,23.07,4900.0,20.2579,20.6419,20.2579,20.5972,4900.0
2014-12-23 10:30:00,23.05,23.05,22.9,22.9,56800.0,20.5794,20.5794,20.4454,20.4454,56800.0
2014-12-23 11:00:00,22.9,22.92,22.73,22.73,5300.0,20.4454,20.4633,20.2937,20.2937,5300.0
2014-12-23 11:30:00,22.79,22.79,22.66,22.68,4500.0,20.3472,20.3472,20.2312,20.249,4500.0
2014-12-23 12:00:00,22.7,22.71,22.59,22.6,2300.0,20.2669,20.2758,20.1687,20.1776,2300.0
2014-12-23 12:30:00,22.59,22.59,22.52,22.52,3100.0,20.1687,20.1687,20.1062,20.1062,3100.0
2014-12-23 13:00:00,22.52,22.57,22.51,22.56,3300.0,20.1062,20.1508,20.0972,20.1419,3300.0
2014-12-23 13:30:00,22.56,22.63,22.54,22.63,2000.0,20.1419,20.2044,20.124,20.2044,2000.0
2014-12-23 14:00:00,22.62,22.65,22.61,22.64,1500.0,20.1954,20.2222,20.1865,20.2133,1500.0
2014-12-23 14:30:00,22.65,22.68,22.59,22.61,4400.0,20.2222,20.249,20.1687,20.1865,4400.0
2014-12-23 15:00:00,22.61,22.69,22.53,22.69,16800.0,20.1865,20.2579,20.1151,20.2579,16800.0
2014-12-23 15:30:00,22.7,22.81,22.69,22.72,31400.0,20.2669,20.3651,20.2579,20.2847,31400.0
2014-12-24 09:30:00,22.89,22.89,22.6,22.89,3700.0,20.4365,20.4365,20.1776,20.4365,3700.0
2014-12-24 10:00:00,22.9,23.0,22.88,23.0,3500.0,20.4454,20.5347,20.4276,20.5347,3500.0
2014-12-24 10:30:00,23.01,23.13,22.99,23.01,11600.0,20.5436,20.6508,20.5258,20.5436,11600.0
2014-12-24 11:00:00,23.01,23.12,22.96,23.0,42700.0,20.5436,20.6419,20.499,20.5347,42700.0
2014-12-24 11:30:00,23.0,23.07,22.94,23.03,7700.0,20.5347,20.5972,20.4811,20.5615,7700.0
2014-12-24 12:00:00,23.04,23.1,22.99,23.07,5500.0,20.5704,20.624,20.5258,20.5972,5500.0
2014-12-24 12:30:00,23.04,23.08,22.97,22.99,11200.0,20.5704,20.6061,20.5079,20.5258,11200.0
2014-12-26 09:30:00,23.0,23.21,23.0,23.13,2900.0,20.5347,20.7222,20.5347,20.6508,2900.0
2014-12-26 10:00:00,23.19,23.2,23.15,23.15,4200.0,20.7044,20.7133,20.6686,20.6686,4200.0
2014-12-26 10:30:00,23.17,23.17,23.07,23.1,10200.0,20.6865,20.6865,20.5972,20.624,10200.0
2014-12-26 11:00:00,23.11,23.12,23.05,23.06,2700.0,20.6329,20.6419,20.5794,20.5883,2700.0
2014-12-26 11:30:00,23.05,23.09,23.05,23.05,2600.0,20.5794,20.6151,20.5794,20.5794,2600.0
2014-12-26 12:00:00,23.05,23.07,23.0,23.05,3800.0,20.5794,20.5972,20.5347,20.5794,3800.0
2014-12-26 12:30:00,23.06,23.13,23.06,23.13,1700.0,20.5883,20.6508,20.5883,20.6508,1700.0
2014-12-26 13:00:00,23.12,23.13,23.1,23.13,3900.0,20.6419,20.6508,20.624,20.6508,3900.0
2014-12-26 13:30:00,23.12,23.2,23.11,23.19,4800.0,20.6419,20.7133,20.6329,20.7044,4800.0
2014-12-26 14:00:00,23.22,23.41,23.22,23.34,7200.0,20.7311,20.9008,20.7311,20.8383,7200.0
2014-12-26 14:30:00,23.32,23.38,23.27,23.29,6900.0,20.8204,20.874,20.7758,20.7936,6900.0
2014-12-26 15:00:00,23.28,23.35,23.28,23.3,5300.0,20.7847,20.8472,20.7847,20.8026,5300.0
2014-12-26 15:30:00,23.29,23.3,23.17,23.19,16800.0,20.7936,20.8026,20.6865,20.7044,16800.0
2014-12-29 09:30:00,23.21,23.56,23.06,23.56,4400.0,20.7222,21.0347,20.5883,21.0347,4400.0
2014-12-29 10:00:00,23.58,23.7,23.41,23.42,12800.0,21.0525,21.1597,20.9008,20.9097,12800.0
2014-12-29 10:30:00,23.47,23.7,23.47,23.6,11100.0,20.9543,21.1597,20.9543,21.0704,11100.0
2014-12-29 11:00:00,23.59,23.72,23.47,23.48,20500.0,21.0615,21.1775,20.9543,20.9633,20500.0
2014-12-29 11:30:00,23.47,23.5,23.29,23.29,4200.0,20.9543,20.9811,20.7936,20.7936,4200.0
2014-12-29 12:00:00,23.29,23.42,23.25,23.31,8200.0,20.7936,20.9097,20.7579,20.8115,8200.0
2014-12-29 12:30:00,23.36,23.42,23.3,23.37,4600.0,20.8561,20.9097,20.8026,20.8651,4600.0
2014-12-29 13:00:00,23.42,23.42,23.31,23.32,4800.0,20.9097,20.9097,20.8115,20.8204,4800.0
2014-12-29 13:30:00,23.35,23.38,23.31,23.38,4800.0,20.8472,20.874,20.8115,20.874,4800.0
2014-12-29 14:00:00,23.39,23.5,23.39,23.42,14300.0,20.8829,20.9811,20.8829,20.9097,14300.0
2014-12-29 14:30:00,23.43,23.43,23.27,23.3,5200.0,20.9186,20.9186,20.7758,20.8026,5200.0
2014-12-29 15:00:00,23.27,23.31,23.25,23.29,6400.0,20.7758,20.8115,20.7579,20.7936,6400.0
2014-12-29 15:30:00,23.26,23.34,23.26,23.32,18900.0,20.7668,20.8383,20.7668,20.8204,18900.0
2014-12-30 09:30:00,23.22,23.38,23.02,23.38,1400.0,20.7311,20.874,20.5526,20.874,1400.0
2014-12-30 10:00:00,23.35,23.35,23.29,23.35,1000.0,20.8472,20.8472,20.7936,20.8472,1000.0
2014-12-30 10:30:00,23.36,23.41,23.36,23.41,800.0,20.8561,20.9008,20.8561,20.9008,800.0
2014-12-30 11:00:00,23.39,23.61,23.39,23.55,7700.0,20.8829,21.0793,20.8829,21.0258,7700.0
2014-12-30 11:30:00,23.55,23.56,23.44,23.44,20300.0,21.0258,21.0347,20.9276,20.9276,20300.0
2014-12-30 12:00:00,23.48,23.48,23.27,23.27,9400.0,20.9633,20.9633,20.7758,20.7758,9400.0
2014-12-30 12:30:00,23.28,23.44,23.28,23.44,2400.0,20.7847,20.9276,20.7847,20.9276,2400.0
2014-12-30 13:00:00,23.4,23.52,23.4,23.46,2700.0,20.8918,20.999,20.8918,20.9454,2700.0
2014-12-30 13:30:00,23.46,23.46,23.3,23.3,1800.0,20.9454,20.9454,20.8026,20.8026,1800.0
2014-12-30 14:00:00,23.25,23.28,23.17,23.18,7800.0,20.7579,20.7847,20.6865,20.6954,7800.0
2014-12-30 14:30:00,23.17,23.27,23.15,23.22,2600.0,20.6865,20.7758,20.6686,20.7311,2600.0
2014-12-30 15:00:00,23.24,23.24,23.13,23.21,7800.0,20.749,20.749,20.6508,20.7222,7800.0
2014-12-30 15:30:00,23.21,23.23,22.99,23.09,27100.0,20.7222,20.7401,20.5258,20.6151,27100.0
2014-12-31 09:30:00,23.03,23.5,23.03,23.26,4900.0,20.5615,20.9811,20.5615,20.7668,4900.0
2014-12-31 10:00:00,23.32,23.6,23.32,23.46,3600.0,20.8204,21.0704,20.8204,20.9454,3600.0
2014-12-31 10:30:00,23.47,23.51,23.44,23.46,30000.0,20.9543,20.9901,20.9276,20.9454,30000.0
2014-12-31 11:00:00,23.47,23.47,22.97,22.97,59600.0,20.9543,20.9543,20.5079,20.5079,59600.0
2014-12-31 11:30:00,22.96,23.09,22.96,23.03,4400.0,20.499,20.6151,20.499,20.5615,4400.0
2014-12-31 12:00:00,23.09,23.09,22.95,22.99,6400.0,20.6151,20.6151,20.4901,20.5258,6400.0
2014-12-31 12:30:00,23.03,23.07,22.97,23.03,2700.0,20.5615,20.5972,20.5079,20.5615,2700.0
2014-12-31 13:00:00,23.05,23.07,22.73,22.78,13500.0,20.5794,20.5972,20.2937,20.3383,13500.0
2014-12-31 13:30:00,22.77,22.99,22.75,22.99,12200.0,20.3294,20.5258,20.3115,20.5258,12200.0
2014-12-31 14:00:00,22.98,23.02,22.84,22.9,11800.0,20.5169,20.5526,20.3919,20.4454,11800.0
2014-12-31 14:30:00,22.86,22.95,22.86,22.88,5100.0,20.4097,20.4901,20.4097,20.4276,5100.0
2014-12-31 15:00:00,22.86,23.1,22.85,23.02,8700.0,20.4097,20.624,20.4008,20.5526,8700.0
2014-12-31 15:30:00,23.03,23.05,22.83,22.95,43000.0,20.5615,20.5794,20.3829,20.4901,43000.0
2015-01-02 09:30:00,22.97,23.41,22.94,23.08,13400.0,20.5079,20.9008,20.4811,20.6061,13400.0
2015-01-02 10:00:00,23.07,23.07,22.98,23.0,20300.0,20.5972,20.5972,20.5169,20.5347,20300.0
2015-01-02 10:30:00,23.0,23.01,22.47,22.59,17000.0,20.5347,20.5436,20.0615,20.1687,17000.0
2015-01-02 11:00:00,22.66,22.81,22.55,22.81,12400.0,20.2312,20.3651,20.1329,20.3651,12400.0
2015-01-02 11:30:00,22.82,22.95,22.72,22.79,13500.0,20.374,20.4901,20.2847,20.3472,13500.0
2015-01-02 12:00:00,22.79,22.82,22.72,22.77,6200.0,20.3472,20.374,20.2847,20.3294,6200.0
2015-01-02 12:30:00,22.77,22.78,22.68,22.7,3900.0,20.3294,20.3383,20.249,20.2669,3900.0
2015-01-02 13:00:00,22.68,22.68,22.52,22.64,21100.0,20.249,20.249,20.1062,20.2133,21100.0
2015-01-02 13:30:00,22.63,22.66,22.55,22.65,9800.0,20.2044,20.2312,20.1329,20.2222,9800.0
2015-01-02 14:00:00,22.68,22.87,22.68,22.86,23000.0,20.249,20.4187,20.249,20.4097,23000.0
2015-01-02 14:30:00,22.86,22.97,22.78,22.78,33200.0,20.4097,20.5079,20.3383,20.3383,33200.0
2015-01-02 15:00:00,22.75,22.88,22.6,22.69,19500.0,20.3115,20.4276,20.1776,20.2579,19500.0
2015-01-02 15:30:00,22.72,22.96,22.63,22.91,43000.0,20.2847,20.499,20.2044,20.4544,43000.0
2015-01-05 09:30:00,22.7,22.75,22.49,22.49,3900.0,20.2669,20.3115,20.0794,20.0794,3900.0
2015-01-05 10:00:00,22.39,22.46,22.37,22.39,1900.0,19.9901,20.0526,19.9722,19.9901,1900.0
2015-01-05 10:30:00,22.39,22.53,22.3,22.51,9400.0,19.9901,20.1151,19.9097,20.0972,9400.0
2015-01-05 11:00:00,22.46,22.51,22.35,22.5,7400.0,20.0526,20.0972,19.9544,20.0883,7400.0
2015-01-05 11:30:00,22.49,22.53,22.41,22.53,22200.0,20.0794,20.1151,20.008,20.1151,22200.0
2015-01-05 12:00:00,22.59,22.59,22.31,22.39,24800.0,20.1687,20.1687,19.9187,19.9901,24800.0
2015-01-05 12:30:00,22.39,22.48,22.33,22.39,37600.0,19.9901,20.0705,19.9365,19.9901,37600.0
2015-01-05 13:00:00,22.36,22.39,22.05,22.08,8900.0,19.9633,19.9901,19.6865,19.7133,8900.0
2015-01-05 13:30:00,22.1,22.31,22.06,22.3,12900.0,19.7312,19.9187,19.6955,19.9097,12900.0
2015-01-05 14:00:00,22.27,22.29,22.16,22.2,29800.0,19.883,19.9008,19.7848,19.8205,29800.0
2015-01-05 14:30:00,22.16,22.37,22.07,22.19,21100.0,19.7848,19.9722,19.7044,19.8115,21100.0
2015-01-05 15:00:00,22.19,22.2,22.08,22.14,57400.0,19.8115,19.8205,19.7133,19.7669,57400.0
2015-01-05 15:30:00,22.14,22.4,22.14,22.33,68400.0,19.7669,19.999,19.7669,19.9365,68400.0
2015-01-06 09:30:00,22.39,22.6,22.27,22.53,3100.0,19.9901,20.1776,19.883,20.1151,3100.0
2015-01-06 10:00:00,22.5,22.6,22.35,22.45,7600.0,20.0883,20.1776,19.9544,20.0437,7600.0
2015-01-06 10:30:00,22.43,22.51,22.32,22.43,73900.0,20.0258,20.0972,19.9276,20.0258,73900.0
2015-01-06 11:00:00,22.36,22.47,22.12,22.21,64700.0,19.9633,20.0615,19.749,19.8294,64700.0
2015-01-06 11:30:00,22.2,22.26,22.05,22.12,34500.0,19.8205,19.874,19.6865,19.749,34500.0
2015-01-06 12:00:00,22.19,22.27,21.94,22.1,30400.0,19.8115,19.883,19.5883,19.7312,30400.0
2015-01-06 12:30:00,22.1,22.2,22.03,22.11,16000.0,19.7312,19.8205,19.6687,19.7401,16000.0
2015-01-06 13:00:00,22.17,22.17,22.03,22.14,12300.0,19.7937,19.7937,19.6687,19.7669,12300.0
2015-01-06 13:30:00,22.15,22.24,22.11,22.22,34300.0,19.7758,19.8562,19.7401,19.8383,34300.0
2015-01-06 14:00:00,22.24,22.36,22.23,22.31,9500.0,19.8562,19.9633,19.8472,19.9187,9500.0
2015-01-06 14:30:00,22.3,22.31,22.26,22.29,4700.0,19.9097,19.9187,19.874,19.9008,4700.0
2015-01-06 15:00:00,22.3,22.4,22.25,22.35,11200.0,19.9097,19.999,19.8651,19.9544,11200.0
2015-01-06 15:30:00,22.37,22.49,22.3,22.35,26400.0,19.9722,20.0794,19.9097,19.9544,26400.0
2015-01-07 09:30:00,22.27,22.35,22.05,22.32,15400.0,19.883,19.9544,19.6865,19.9276,15400.0
2015-01-07 10:00:00,22.29,22.48,22.22,22.35,19400.0,19.9008,20.0705,19.8383,19.9544,19400.0
2015-01-07 10:30:00,22.4,22.72,22.37,22.61,8100.0,19.999,20.2847,19.9722,20.1865,8100.0
2015-01-07 11:00:00,22.67,22.67,22.48,22.63,8500.0,20.2401,20.2401,20.0705,20.2044,8500.0
2015-01-07 11:30:00,22.66,22.8,22.61,22.8,8300.0,20.2312,20.3562,20.1865,20.3562,8300.0
2015-01-07 12:00:00,22.8,23.04,22.76,22.85,49100.0,20.3562,20.5704,20.3204,20.4008,49100.0
2015-01-07 12:30:00,22.82,23.17,22.75,23.07,65900.0,20.374,20.6865,20.3115,20.5972,65900.0
2015-01-07 13:00:00,23.08,23.22,23.02,23.15,6100.0,20.6061,20.7311,20.5526,20.6686,6100.0
2015-01-07 13:30:00,23.14,23.14,22.91,23.06,9700.0,20.6597,20.6597,20.4544,20.5883,9700.0
2015-01-07 14:00:00,23.02,23.04,22.87,23.04,13500.0,20.5526,20.5704,20.4187,20.5704,13500.0
2015-01-07 14:30:00,23.03,23.05,22.95,22.99,14200.0,20.5615,20.5794,20.4901,20.5258,14200.0
2015-01-07 15:00:00,22.97,23.07,22.91,23.01,28200.0,20.5079,20.5972,20.4544,20.5436,28200.0
2015-01-07 15:30:00,23.04,23.18,22.96,23.09,44000.0,20.5704,20.6954,20.499,20.6151,44000.0
2015-01-08 09:30:00,23.0,23.28,22.77,23.19,47500.0,20.5347,20.7847,20.3294,20.7044,47500.0
2015-01-08 10:00:00,23.27,23.3,23.13,23.25,31300.0,20.7758,20.8026,20.6508,20.7579,31300.0
2015-01-08 10:30:00,23.23,23.3,23.2,23.3,23800.0,20.7401,20.8026,20.7133,20.8026,23800.0
2015-01-08 11:00:00,23.28,23.41,23.23,23.4,29000.0,20.7847,20.9008,20.7401,20.8918,29000.0
2015-01-08 11:30:00,23.35,23.49,23.35,23.49,7500.0,20.8472,20.9722,20.8472,20.9722,7500.0
2015-01-08 12:00:00,23.59,23.71,23.53,23.61,7900.0,21.0615,21.1686,21.0079,21.0793,7900.0
2015-01-08 12:30:00,23.65,23.67,23.46,23.66,8400.0,21.115,21.1329,20.9454,21.124,8400.0
2015-01-08 13:00:00,23.64,23.79,23.58,23.6,6800.0,21.1061,21.24,21.0525,21.0704,6800.0
2015-01-08 13:30:00,23.59,23.73,23.56,23.56,7100.0,21.0615,21.1865,21.0347,21.0347,7100.0
2015-01-08 14:00:00,23.5,23.89,23.46,23.85,19900.0,20.9811,21.3293,20.9454,21.2936,19900.0
2015-01-08 14:30:00,23.8,23.97,23.77,23.93,30200.0,21.249,21.4007,21.2222,21.365,30200.0
2015-01-08 15:00:00,23.92,23.94,23.73,23.89,17600.0,21.3561,21.374,21.1865,21.3293,17600.0
2015-01-08 15:30:00,23.91,23.91,23.76,23.81,26500.0,21.3472,21.3472,21.2133,21.2579,26500.0
2015-01-09 09:30:00,23.77,23.92,23.47,23.75,21100.0,21.2222,21.3561,20.9543,21.2043,21100.0
2015-01-09 10:00:00,23.8,23.82,23.68,23.74,15900.0,21.249,21.2668,21.1418,21.1954,15900.0
2015-01-09 10:30:00,23.74,23.88,23.65,23.78,11800.0,21.1954,21.3204,21.115,21.2311,11800.0
2015-01-09 11:00:00,23.85,23.85,23.68,23.76,7100.0,21.2936,21.2936,21.1418,21.2133,7100.0
2015-01-09 11:30:00,23.72,23.83,23.72,23.83,4700.0,21.1775,21.2758,21.1775,21.2758,4700.0
2015-01-09 12:00:00,23.83,23.86,23.79,23.81,3100.0,21.2758,21.3025,21.24,21.2579,3100.0
2015-01-09 12:30:00,23.83,23.93,23.83,23.88,4400.0,21.2758,21.365,21.2758,21.3204,4400.0
2015-01-09 13:00:00,23.92,24.08,23.81,23.83,10400.0,21.3561,21.499,21.2579,21.2758,10400.0
2015-01-09 13:30:00,23.85,23.97,23.85,23.93,5700.0,21.2936,21.4007,21.2936,21.365,5700.0
2015-01-09 14:00:00,23.93,23.97,23.88,23.9,9800.0,21.365,21.4007,21.3204,21.3382,9800.0
2015-01-09 14:30:00,23.95,24.24,23.93,24.24,15200.0,21.3829,21.6418,21.365,21.6418,15200.0
2015-01-09 15:00:00,24.2,24.21,23.82,23.92,38200.0,21.6061,21.615,21.2668,21.3561,38200.0
2015-01-09 15:30:00,23.92,24.04,23.92,24.03,33000.0,21.3561,21.4632,21.3561,21.4543,33000.0
2015-01-12 09:30:00,23.95,24.24,23.8,24.02,18600.0,21.3829,21.6418,21.249,21.4454,18600.0
2015-01-12 10:00:00,24.08,24.13,24.0,24.1,13600.0,21.499,21.5436,21.4275,21.5168,13600.0
2015-01-12 10:30:00,24.1,24.13,24.01,24.07,7500.0,21.5168,21.5436,21.4365,21.49,7500.0
2015-01-12 11:00:00,24.11,24.16,24.02,24.06,43400.0,21.5257,21.5704,21.4454,21.4811,43400.0
2015-01-12 11:30:00,24.1,24.2,24.05,24.16,7900.0,21.5168,21.6061,21.4722,21.5704,7900.0
2015-01-12 12:00:00,24.13,24.23,24.09,24.13,24000.0,21.5436,21.6329,21.5079,21.5436,24000.0
2015-01-12 12:30:00,24.16,24.67,24.16,24.59,49300.0,21.5704,22.0257,21.5704,21.9543,49300.0
2015-01-12 13:00:00,24.65,24.76,24.29,24.4,33700.0,22.0079,22.1061,21.6864,21.7847,33700.0
2015-01-12 13:30:00,24.38,24.4,24.23,24.3,14800.0,21.7668,21.7847,21.6329,21.6954,14800.0
2015-01-12 14:00:00,24.29,24.4,24.08,24.12,12400.0,21.6864,21.7847,21.499,21.5347,12400.0
2015-01-12 14:30:00,24.17,24.43,24.08,24.43,10200.0,21.5793,21.8114,21.499,21.8114,10200.0
2015-01-12 15:00:00,24.43,25.0,24.39,24.94,67900.0,21.8114,22.3203,21.7757,22.2668,67900.0
2015-01-12 15:30:00,24.93,24.93,24.26,24.64,92600.0,22.2578,22.2578,21.6597,21.9989,92600.0
2015-01-13 09:30:00,24.63,25.25,24.43,25.14,106200.0,21.99,22.5435,21.8114,22.4453,106200.0
2015-01-13 10:00:00,25.1,25.55,25.1,25.36,91100.0,22.4096,22.8114,22.4096,22.6418,91100.0
2015-01-13 10:30:00,25.4,25.4,25.24,25.27,76700.0,22.6775,22.6775,22.5346,22.5614,76700.0
2015-01-13 11:00:00,25.27,25.27,25.17,25.22,28000.0,22.5614,22.5614,22.4721,22.5168,28000.0
2015-01-13 11:30:00,25.2,25.23,24.61,24.7,56600.0,22.4989,22.5257,21.9721,22.0525,56600.0
2015-01-13 12:00:00,24.67,24.72,24.54,24.69,16400.0,22.0257,22.0704,21.9096,22.0436,16400.0
2015-01-13 12:30:00,24.65,24.73,24.56,24.67,23800.0,22.0079,22.0793,21.9275,22.0257,23800.0
2015-01-13 13:00:00,24.7,24.73,24.6,24.7,46100.0,22.0525,22.0793,21.9632,22.0525,46100.0
2015-01-13 13:30:00,24.72,24.75,24.06,24.07,53900.0,22.0704,22.0971,21.4811,21.49,53900.0
2015-01-13 14:00:00,24.07,24.26,24.0,24.22,23300.0,21.49,21.6597,21.4275,21.6239,23300.0
2015-01-13 14:30:00,24.2,24.21,24.09,24.09,21400.0,21.6061,21.615,21.5079,21.5079,21400.0
2015-01-13 15:00:00,24.1,24.1,23.82,23.88,38200.0,21.5168,21.5168,21.2668,21.3204,38200.0
2015-01-13 15:30:00,23.89,24.04,23.89,24.03,57600.0,21.3293,21.4632,21.3293,21.4543,57600.0
2015-01-14 09:30:00,23.75,24.01,23.74,23.78,8900.0,21.2043,21.4365,21.1954,21.2311,8900.0
2015-01-14 10:00:00,23.79,23.92,23.75,23.83,34300.0,21.24,21.3561,21.2043,21.2758,34300.0
2015-01-14 10:30:00,23.83,23.89,23.72,23.81,39600.0,21.2758,21.3293,21.1775,21.2579,39600.0
2015-01-14 11:00:00,23.8,24.03,23.74,23.9,18300.0,21.249,21.4543,21.1954,21.3382,18300.0
2015-01-14 11:30:00,23.9,24.33,23.81,24.29,20400.0,21.3382,21.7222,21.2579,21.6864,20400.0
2015-01-14 12:00:00,24.29,24.35,24.15,24.29,48900.0,21.6864,21.74,21.5615,21.6864,48900.0
2015-01-14 12:30:00,24.25,24.49,24.16,24.28,20700.0,21.6507,21.865,21.5704,21.6775,20700.0
2015-01-14 13:00:00,24.24,24.29,23.93,23.97,25400.0,21.6418,21.6864,21.365,21.4007,25400.0
2015-01-14 13:30:00,24.0,24.0,23.83,23.87,7100.0,21.4275,21.4275,21.2758,21.3115,7100.0
2015-01-14 14:00:00,23.88,24.13,23.87,24.12,23600.0,21.3204,21.5436,21.3115,21.5347,23600.0
2015-01-14 14:30:00,24.11,24.31,24.09,24.25,20600.0,21.5257,21.7043,21.5079,21.6507,20600.0
2015-01-14 15:00:00,24.25,24.28,23.98,24.09,198500.0,21.6507,21.6775,21.4097,21.5079,198500.0
2015-01-14 15:30:00,24.14,24.21,23.96,23.98,53500.0,21.5525,21.615,21.3918,21.4097,53500.0
2015-01-15 09:30:00,23.99,24.08,23.83,24.01,13800.0,21.4186,21.499,21.2758,21.4365,13800.0
2015-01-15 10:00:00,24.04,24.35,24.0,24.34,28500.0,21.4632,21.74,21.4275,21.7311,28500.0
2015-01-15 10:30:00,24.4,24.93,24.4,24.84,39000.0,21.7847,22.2578,21.7847,22.1775,39000.0
2015-01-15 11:00:00,24.86,25.07,24.76,25.03,54700.0,22.1953,22.3828,22.1061,22.3471,54700.0
2015-01-15 11:30:00,25.04,25.06,24.3,24.37,35800.0,22.3561,22.3739,21.6954,21.7579,35800.0
2015-01-15 12:00:00,24.37,24.37,24.02,24.17,32700.0,21.7579,21.7579,21.4454,21.5793,32700.0
2015-01-15 12:30:00,24.19,24.26,23.94,24.04,32600.0,21.5972,21.6597,21.374,21.4632,32600.0
2015-01-15 13:00:00,24.01,24.08,23.92,23.98,34800.0,21.4365,21.499,21.3561,21.4097,34800.0
2015-01-15 13:30:00,23.98,24.19,23.96,24.19,30200.0,21.4097,21.5972,21.3918,21.5972,30200.0
2015-01-15 14:00:00,24.12,24.22,24.08,24.15,27000.0,21.5347,21.6239,21.499,21.5615,27000.0
2015-01-15 14:30:00,24.13,24.24,23.92,23.97,51800.0,21.5436,21.6418,21.3561,21.4007,51800.0
2015-01-15 15:00:00,23.98,24.1,23.9,23.91,67800.0,21.4097,21.5168,21.3382,21.3472,67800.0
2015-01-15 15:30:00,23.91,23.97,23.79,23.91,119200.0,21.3472,21.4007,21.24,21.3472,119200.0
2015-01-16 09:30:00,23.74,24.06,23.46,23.96,35900.0,21.1954,21.4811,20.9454,21.3918,35900.0
2015-01-16 10:00:00,24.03,24.7,24.01,24.12,36900.0,21.4543,22.0525,21.4365,21.5347,36900.0
2015-01-16 10:30:00,24.14,24.38,24.12,24.32,39200.0,21.5525,21.7668,21.5347,21.7132,39200.0
2015-01-16 11:00:00,24.3,24.32,23.83,23.87,24600.0,21.6954,21.7132,21.2758,21.3115,24600.0
2015-01-16 11:30:00,23.86,24.03,23.77,23.83,12900.0,21.3025,21.4543,21.2222,21.2758,12900.0
2015-01-16 12:00:00,23.88,24.01,23.72,23.85,34800.0,21.3204,21.4365,21.1775,21.2936,34800.0
2015-01-16 12:30:00,23.8,24.11,23.77,24.11,17600.0,21.249,21.5257,21.2222,21.5257,17600.0
2015-01-16 13:00:00,23.93,23.96,23.73,23.85,25300.0,21.365,21.3918,21.1865,21.2936,25300.0
2015-01-16 13:30:00,23.85,23.91,23.76,23.86,22200.0,21.2936,21.3472,21.2133,21.3025,22200.0
2015-01-16 14:00:00,23.8,23.85,23.32,23.32,97500.0,21.249,21.2936,20.8204,20.8204,97500.0
2015-01-16 14:30:00,23.36,23.52,23.18,23.39,21000.0,20.8561,20.999,20.6954,20.8829,21000.0
2015-01-16 15:00:00,23.39,23.82,23.37,23.82,27600.0,20.8829,21.2668,20.8651,21.2668,27600.0
2015-01-16 15:30:00,23.82,23.84,23.57,23.78,68800.0,21.2668,21.2847,21.0436,21.2311,68800.0
2015-01-20 09:30:00,23.93,24.04,23.59,23.84,14000.0,21.365,21.4632,21.0615,21.2847,14000.0
2015-01-20 10:00:00,23.79,24.0,23.41,23.54,88000.0,21.24,21.4275,20.9008,21.0168,88000.0
2015-01-20 10:30:00,23.62,23.63,23.06,23.23,48500.0,21.0883,21.0972,20.5883,20.7401,48500.0
2015-01-20 11:00:00,23.23,23.39,23.04,23.27,46500.0,20.7401,20.8829,20.5704,20.7758,46500.0
2015-01-20 11:30:00,23.32,23.49,23.28,23.46,31000.0,20.8204,20.9722,20.7847,20.9454,31000.0
2015-01-20 12:00:00,23.52,23.54,23.31,23.41,25600.0,20.999,21.0168,20.8115,20.9008,25600.0
2015-01-20 12:30:00,23.41,23.49,23.29,23.41,8100.0,20.9008,20.9722,20.7936,20.9008,8100.0
2015-01-20 13:00:00,23.41,23.5,23.35,23.35,12800.0,20.9008,20.9811,20.8472,20.8472,12800.0
2015-01-20 13:30:00,23.33,23.42,23.27,23.29,19700.0,20.8293,20.9097,20.7758,20.7936,19700.0
2015-01-20 14:00:00,23.29,23.44,23.29,23.4,13600.0,20.7936,20.9276,20.7936,20.8918,13600.0
2015-01-20 14:30:00,23.42,23.47,23.38,23.41,34300.0,20.9097,20.9543,20.874,20.9008,34300.0
2015-01-20 15:00:00,23.41,23.43,23.37,23.4,39100.0,20.9008,20.9186,20.8651,20.8918,39100.0
2015-01-20 15:30:00,23.4,23.44,23.36,23.39,69800.0,20.8918,20.9276,20.8561,20.8829,69800.0
2015-01-21 09:30:00,23.26,23.74,23.26,23.74,68500.0,20.7668,21.1954,20.7668,21.1954,68500.0
2015-01-21 10:00:00,23.67,23.92,23.65,23.81,15600.0,21.1329,21.3561,21.115,21.2579,15600.0
2015-01-21 10:30:00,23.81,24.09,23.8,23.98,31200.0,21.2579,21.5079,21.249,21.4097,31200.0
2015-01-21 11:00:00,23.98,23.98,23.84,23.93,9800.0,21.4097,21.4097,21.2847,21.365,9800.0
2015-01-21 11:30:00,23.9,23.95,23.79,23.84,21200.0,21.3382,21.3829,21.24,21.2847,21200.0
2015-01-21 12:00:00,23.84,23.94,23.81,23.85,10200.0,21.2847,21.374,21.2579,21.2936,10200.0
2015-01-21 12:30:00,23.88,23.91,23.8,23.87,19200.0,21.3204,21.3472,21.249,21.3115,19200.0
2015-01-21 13:00:00,23.87,23.93,23.82,23.85,6300.0,21.3115,21.365,21.2668,21.2936,6300.0
2015-01-21 13:30:00,23.83,23.95,23.78,23.78,15600.0,21.2758,21.3829,21.2311,21.2311,15600.0
2015-01-21 14:00:00,23.8,24.04,23.8,23.92,27500.0,21.249,21.4632,21.249,21.3561,27500.0
2015-01-21 14:30:00,23.91,24.1,23.9,24.09,18300.0,21.3472,21.5168,21.3382,21.5079,18300.0
2015-01-21 15:00:00,24.1,24.39,24.09,24.3,32600.0,21.5168,21.7757,21.5079,21.6954,32600.0
2015-01-21 15:30:00,24.3,24.36,24.16,24.2,49900.0,21.6954,21.7489,21.5704,21.6061,49900.0
2015-01-22 09:30:00,24.22,24.36,24.1,24.23,5900.0,21.6239,21.7489,21.5168,21.6329,5900.0
2015-01-22 10:00:00,24.27,24.33,24.12,24.28,51100.0,21.6686,21.7222,21.5347,21.6775,51100.0
2015-01-22 10:30:00,24.29,24.33,24.15,24.15,21300.0,21.6864,21.7222,21.5615,21.5615,21300.0
2015-01-22 11:00:00,24.13,24.14,23.99,24.03,9500.0,21.5436,21.5525,21.4186,21.4543,9500.0
2015-01-22 11:30:00,24.04,24.23,24.04,24.22,16400.0,21.4632,21.6329,21.4632,21.6239,16400.0
2015-01-22 12:00:00,24.26,24.26,24.01,24.1,6800.0,21.6597,21.6597,21.4365,21.5168,6800.0
2015-01-22 12:30:00,24.11,24.19,24.05,24.07,7500.0,21.5257,21.5972,21.4722,21.49,7500.0
2015-01-22 13:00:00,24.12,24.12,23.89,23.91,4300.0,21.5347,21.5347,21.3293,21.3472,4300.0
2015-01-22 13:30:00,23.92,23.94,23.87,23.91,4100.0,21.3561,21.374,21.3115,21.3472,4100.0
2015-01-22 14:00:00,23.92,24.09,23.88,24.05,5200.0,21.3561,21.5079,21.3204,21.4722,5200.0
2015-01-22 14:30:00,24.09,24.23,24.09,24.23,8800.0,21.5079,21.6329,21.5079,21.6329,8800.0
2015-01-22 15:00:00,24.19,24.5,24.16,24.49,39400.0,21.5972,21.8739,21.5704,21.865,39400.0
2015-01-22 15:30:00,24.49,24.71,24.48,24.67,65800.0,21.865,22.0614,21.8561,22.0257,65800.0
2015-01-23 09:30:00,24.56,25.24,24.46,25.15,82200.0,21.9275,22.5346,21.8382,22.4543,82200.0
2015-01-23 10:00:00,25.31,25.38,24.96,25.11,123500.0,22.5971,22.6596,22.2846,22.4186,123500.0
2015-01-23 10:30:00,25.2,25.2,24.85,24.86,10000.0,22.4989,22.4989,22.1864,22.1953,10000.0
2015-01-23 11:00:00,24.9,25.02,24.83,24.95,17600.0,22.2311,22.3382,22.1686,22.2757,17600.0
2015-01-23 11:30:00,24.92,24.95,24.85,24.95,14400.0,22.2489,22.2757,22.1864,22.2757,14400.0
2015-01-23 12:00:00,24.98,25.24,24.97,25.18,24300.0,22.3025,22.5346,22.2936,22.481,24300.0
2015-01-23 12:30:00,25.2,25.42,25.18,25.42,18600.0,22.4989,22.6953,22.481,22.6953,18600.0
2015-01-23 13:00:00,25.42,25.47,25.35,25.41,9400.0,22.6953,22.74,22.6328,22.6864,9400.0
2015-01-23 13:30:00,25.47,25.93,25.45,25.56,46400.0,22.74,23.1507,22.7221,22.8203,46400.0
2015-01-23 14:00:00,25.57,25.76,25.39,25.52,11700.0,22.8292,22.9989,22.6685,22.7846,11700.0
2015-01-23 14:30:00,25.55,25.63,25.43,25.51,14600.0,22.8114,22.8828,22.7043,22.7757,14600.0
2015-01-23 15:00:00,25.49,25.54,25.2,25.24,25800.0,22.7578,22.8025,22.4989,22.5346,25800.0
2015-01-23 15:30:00,25.3,25.34,25.07,25.09,54300.0,22.5882,22.6239,22.3828,22.4007,54300.0
2015-01-26 09:30:00,25.0,25.07,24.8,24.84,4800.0,22.3203,22.3828,22.1418,22.1775,4800.0
2015-01-26 10:00:00,24.85,25.29,24.62,24.98,57900.0,22.1864,22.5793,21.9811,22.3025,57900.0
2015-01-26 10:30:00,25.01,25.12,24.81,25.09,19700.0,22.3293,22.4275,22.1507,22.4007,19700.0
2015-01-26 11:00:00,25.12,25.31,25.11,25.28,10700.0,22.4275,22.5971,22.4186,22.5703,10700.0
2015-01-26 11:30:00,25.27,25.27,25.02,25.12,4400.0,22.5614,22.5614,22.3382,22.4275,4400.0
2015-01-26 12:00:00,25.12,25.24,25.08,25.24,3400.0,22.4275,22.5346,22.3918,22.5346,3400.0
2015-01-26 12:30:00,25.24,25.25,25.06,25.15,6300.0,22.5346,22.5435,22.3739,22.4543,6300.0
2015-01-26 13:00:00,25.1,25.27,25.1,25.25,4000.0,22.4096,22.5614,22.4096,22.5435,4000.0
2015-01-26 13:30:00,25.27,25.37,25.12,25.22,7800.0,22.5614,22.6507,22.4275,22.5168,7800.0
2015-01-26 14:00:00,25.27,25.4,25.22,25.35,9900.0,22.5614,22.6775,22.5168,22.6328,9900.0
2015-01-26 14:30:00,25.4,25.5,25.37,25.45,4500.0,22.6775,22.7668,22.6507,22.7221,4500.0
2015-01-26 15:00:00,25.45,25.47,25.28,25.44,13200.0,22.7221,22.74,22.5703,22.7132,13200.0
2015-01-26 15:30:00,25.45,25.59,25.43,25.59,28700.0,22.7221,22.8471,22.7043,22.8471,28700.0
2015-01-27 09:30:00,25.29,25.48,25.17,25.25,7800.0,22.5793,22.7489,22.4721,22.5435,7800.0
2015-01-27 10:00:00,25.18,25.18,24.95,25.02,26800.0,22.481,22.481,22.2757,22.3382,26800.0
2015-01-27 10:30:00,25.0,25.02,24.85,25.0,23900.0,22.3203,22.3382,22.1864,22.3203,23900.0
2015-01-27 11:00:00,25.0,25.04,24.95,25.04,7900.0,22.3203,22.3561,22.2757,22.3561,7900.0
2015-01-27 11:30:00,25.01,25.12,24.96,25.12,31400.0,22.3293,22.4275,22.2846,22.4275,31400.0
2015-01-27 12:00:00,25.06,25.27,25.01,25.25,21700.0,22.3739,22.5614,22.3293,22.5435,21700.0
2015-01-27 12:30:00,25.29,25.35,25.23,25.23,8500.0,22.5793,22.6328,22.5257,22.5257,8500.0
2015-01-27 13:00:00,25.28,25.29,25.17,25.17,5700.0,22.5703,22.5793,22.4721,22.4721,5700.0
2015-01-27 13:30:00,25.14,25.15,25.11,25.11,3000.0,22.4453,22.4543,22.4186,22.4186,3000.0
2015-01-27 14:00:00,25.11,25.18,25.09,25.18,13200.0,22.4186,22.481,22.4007,22.481,13200.0
2015-01-27 14:30:00,25.16,25.34,25.16,25.21,9900.0,22.4632,22.6239,22.4632,22.5078,9900.0
2015-01-27 15:00:00,25.21,25.29,25.06,25.1,107700.0,22.5078,22.5793,22.3739,22.4096,107700.0
2015-01-27 15:30:00,25.11,25.23,24.86,24.96,413000.0,22.4186,22.5257,22.1953,22.2846,413000.0
2015-01-28 09:30:00,25.07,25.07,24.58,24.6,16700.0,22.3828,22.3828,21.9454,21.9632,16700.0
2015-01-28 10:00:00,24.66,24.88,24.57,24.77,10400.0,22.0168,22.2132,21.9364,22.115,10400.0
2015-01-28 10:30:00,24.77,24.78,24.63,24.63,8300.0,22.115,22.1239,21.99,21.99,8300.0
2015-01-28 11:00:00,24.63,24.7,24.55,24.68,3600.0,21.99,22.0525,21.9186,22.0346,3600.0
2015-01-28 11:30:00,24.73,24.77,24.65,24.65,9100.0,22.0793,22.115,22.0079,22.0079,9100.0
2015-01-28 12:00:00,24.68,24.93,24.65,24.83,5200.0,22.0346,22.2578,22.0079,22.1686,5200.0
2015-01-28 12:30:00,24.85,24.92,24.8,24.87,6200.0,22.1864,22.2489,22.1418,22.2043,6200.0
2015-01-28 13:00:00,24.91,24.99,24.86,24.93,2800.0,22.24,22.3114,22.1953,22.2578,2800.0
2015-01-28 13:30:00,24.96,25.04,24.93,25.04,3100.0,22.2846,22.3561,22.2578,22.3561,3100.0
2015-01-28 14:00:00,25.04,25.1,25.02,25.07,6400.0,22.3561,22.4096,22.3382,22.3828,6400.0
2015-01-28 14:30:00,25.0,25.24,24.99,25.15,5600.0,22.3203,22.5346,22.3114,22.4543,5600.0
2015-01-28 15:00:00,25.13,25.13,24.97,25.04,13000.0,22.4364,22.4364,22.2936,22.3561,13000.0
2015-01-28 15:30:00,25.06,25.06,24.76,24.8,40900.0,22.3739,22.3739,22.1061,22.1418,40900.0
2015-01-29 09:30:00,24.77,25.02,24.69,25.02,1400.0,22.115,22.3382,22.0436,22.3382,1400.0
2015-01-29 10:00:00,24.99,25.09,24.85,24.96,3400.0,22.3114,22.4007,22.1864,22.2846,3400.0
2015-01-29 10:30:00,24.96,25.01,24.91,25.01,1300.0,22.2846,22.3293,22.24,22.3293,1300.0
2015-01-29 11:00:00,25.05,25.22,25.02,25.22,5000.0,22.365,22.5168,22.3382,22.5168,5000.0
2015-01-29 11:30:00,25.19,25.38,25.19,25.38,2500.0,22.49,22.6596,22.49,22.6596,2500.0
2015-01-29 12:00:00,25.38,25.39,25.12,25.12,3700.0,22.6596,22.6685,22.4275,22.4275,3700.0
2015-01-29 12:30:00,25.12,25.16,25.06,25.12,1500.0,22.4275,22.4632,22.3739,22.4275,1500.0
2015-01-29 13:00:00,25.13,25.14,25.01,25.01,1000.0,22.4364,22.4453,22.3293,22.3293,1000.0
2015-01-29 13:30:00,25.1,25.24,25.04,25.19,4000.0,22.4096,22.5346,22.3561,22.49,4000.0
2015-01-29 14:00:00,25.18,25.25,25.15,25.23,18900.0,22.481,22.5435,22.4543,22.5257,18900.0
2015-01-29 14:30:00,25.24,25.37,25.21,25.28,13900.0,22.5346,22.6507,22.5078,22.5703,13900.0
2015-01-29 15:00:00,25.31,25.39,25.28,25.32,41800.0,22.5971,22.6685,22.5703,22.606,41800.0
2015-01-29 15:30:00,25.33,25.37,25.26,25.33,69800.0,22.615,22.6507,22.5525,22.615,69800.0
2015-01-30 09:30:00,25.17,25.4,25.05,25.09,4500.0,22.4721,22.6775,22.365,22.4007,4500.0
2015-01-30 10:00:00,25.1,25.1,24.75,24.75,6900.0,22.4096,22.4096,22.0971,22.0971,6900.0
2015-01-30 10:30:00,24.7,24.7,24.5,24.66,7700.0,22.0525,22.0525,21.8739,22.0168,7700.0
2015-01-30 11:00:00,24.59,24.86,24.59,24.81,9700.0,21.9543,22.1953,21.9543,22.1507,9700.0
2015-01-30 11:30:00,24.79,25.0,24.79,24.96,17400.0,22.1329,22.3203,22.1329,22.2846,17400.0
2015-01-30 12:00:00,24.97,24.99,24.76,24.85,5100.0,22.2936,22.3114,22.1061,22.1864,5100.0
2015-01-30 12:30:00,24.92,24.95,24.85,24.85,8200.0,22.2489,22.2757,22.1864,22.1864,8200.0
2015-01-30 13:00:00,24.87,24.93,24.86,24.86,9300.0,22.2043,22.2578,22.1953,22.1953,9300.0
2015-01-30 13:30:00,24.86,24.94,24.79,24.94,4800.0,22.1953,22.2668,22.1329,22.2668,4800.0
2015-01-30 14:00:00,24.93,24.96,24.86,24.91,16600.0,22.2578,22.2846,22.1953,22.24,16600.0
2015-01-30 14:30:00,24.95,24.97,24.78,24.78,26600.0,22.2757,22.2936,22.1239,22.1239,26600.0
2015-01-30 15:00:00,24.8,24.99,24.77,24.99,20500.0,22.1418,22.3114,22.115,22.3114,20500.0
2015-01-30 15:30:00,24.94,24.96,24.81,24.87,29600.0,22.2668,22.2846,22.1507,22.2043,29600.0
2015-02-02 09:30:00,24.82,25.0,24.58,24.58,4500.0,22.1596,22.3203,21.9454,21.9454,4500.0
2015-02-02 10:00:00,24.57,24.61,24.24,24.31,12400.0,21.9364,21.9721,21.6418,21.7043,12400.0
2015-02-02 10:30:00,24.37,24.9,24.34,24.81,27400.0,21.7579,22.2311,21.7311,22.1507,27400.0
2015-02-02 11:00:00,24.79,24.92,24.77,24.9,16900.0,22.1329,22.2489,22.115,22.2311,16900.0
2015-02-02 11:30:00,24.91,24.93,24.71,24.78,28500.0,22.24,22.2578,22.0614,22.1239,28500.0
2015-02-02 12:00:00,24.81,24.91,24.79,24.85,9900.0,22.1507,22.24,22.1329,22.1864,9900.0
2015-02-02 12:30:00,24.86,24.93,24.8,24.88,6400.0,22.1953,22.2578,22.1418,22.2132,6400.0
2015-02-02 13:00:00,24.87,24.92,24.86,24.86,3900.0,22.2043,22.2489,22.1953,22.1953,3900.0
2015-02-02 13:30:00,24.88,24.88,24.42,24.42,9400.0,22.2132,22.2132,21.8025,21.8025,9400.0
2015-02-02 14:00:00,24.42,24.69,24.42,24.66,11200.0,21.8025,22.0436,21.8025,22.0168,11200.0
2015-02-02 14:30:00,24.7,24.71,24.45,24.5,8800.0,22.0525,22.0614,21.8293,21.8739,8800.0
2015-02-02 15:00:00,24.49,24.75,24.49,24.65,15200.0,21.865,22.0971,21.865,22.0079,15200.0
2015-02-02 15:30:00,24.67,24.8,24.55,24.77,59300.0,22.0257,22.1418,21.9186,22.115,59300.0
2015-02-03 09:30:00,24.75,25.11,24.53,25.0,91500.0,22.0971,22.4186,21.9007,22.3203,91500.0
2015-02-03 10:00:00,25.05,25.06,24.86,24.92,35000.0,22.365,22.3739,22.1953,22.2489,35000.0
2015-02-03 10:30:00,24.92,24.97,24.84,24.84,54200.0,22.2489,22.2936,22.1775,22.1775,54200.0
2015-02-03 11:00:00,24.82,24.82,24.72,24.73,8800.0,22.1596,22.1596,22.0704,22.0793,8800.0
2015-02-03 11:30:00,24.73,24.81,24.72,24.75,21400.0,22.0793,22.1507,22.0704,22.0971,21400.0
2015-02-03 12:00:00,24.75,24.75,24.71,24.73,15900.0,22.0971,22.0971,22.0614,22.0793,15900.0
2015-02-03 12:30:00,24.74,24.75,24.72,24.74,23700.0,22.0882,22.0971,22.0704,22.0882,23700.0
2015-02-03 13:00:00,24.74,24.75,24.69,24.75,13800.0,22.0882,22.0971,22.0436,22.0971,13800.0
2015-02-03 13:30:00,24.75,24.81,24.74,24.75,76200.0,22.0971,22.1507,22.0882,22.0971,76200.0
2015-02-03 14:00:00,24.77,24.79,24.73,24.75,23800.0,22.115,22.1329,22.0793,22.0971,23800.0
2015-02-03 14:30:00,24.75,24.77,24.74,24.76,54400.0,22.0971,22.115,22.0882,22.1061,54400.0
2015-02-03 15:00:00,24.76,24.87,24.75,24.86,61800.0,22.1061,22.2043,22.0971,22.1953,61800.0
2015-02-03 15:30:00,24.85,24.89,24.8,24.8,118100.0,22.1864,22.2221,22.1418,22.1418,118100.0
2015-02-04 09:30:00,24.75,25.12,24.61,25.12,13800.0,22.0971,22.4275,21.9721,22.4275,13800.0
2015-02-04 10:00:00,25.06,25.16,24.98,25.03,58400.0,22.3739,22.4632,22.3025,22.3471,58400.0
2015-02-04 10:30:00,25.06,25.07,24.96,24.98,12900.0,22.3739,22.3828,22.2846,22.3025,12900.0
2015-02-04 11:00:00,24.99,25.04,24.94,24.96,15800.0,22.3114,22.3561,22.2668,22.2846,15800.0
2015-02-04 11:30:00,24.97,24.99,24.93,24.94,5600.0,22.2936,22.3114,22.2578,22.2668,5600.0
2015-02-04 12:00:00,24.95,24.97,24.8,24.85,23500.0,22.2757,22.2936,22.1418,22.1864,23500.0
2015-02-04 12:30:00,24.79,24.88,24.79,24.85,19300.0,22.1329,22.2132,22.1329,22.1864,19300.0
2015-02-04 13:00:00,24.83,24.9,24.78,24.9,14000.0,22.1686,22.2311,22.1239,22.2311,14000.0
2015-02-04 13:30:00,24.91,24.94,24.84,24.87,14000.0,22.24,22.2668,22.1775,22.2043,14000.0
2015-02-04 14:00:00,24.84,24.92,24.83,24.83,7400.0,22.1775,22.2489,22.1686,22.1686,7400.0
2015-02-04 14:30:00,24.83,24.91,24.82,24.84,23100.0,22.1686,22.24,22.1596,22.1775,23100.0
2015-02-04 15:00:00,24.82,24.83,24.75,24.79,23000.0,22.1596,22.1686,22.0971,22.1329,23000.0
2015-02-04 15:30:00,24.79,24.81,24.4,24.53,76400.0,22.1329,22.1507,21.7847,21.9007,76400.0
2015-02-05 09:30:00,24.12,24.23,22.64,23.26,194300.0,21.5347,21.6329,20.2133,20.7668,194300.0
2015-02-05 10:00:00,23.27,23.45,22.94,23.35,122300.0,20.7758,20.9365,20.4811,20.8472,122300.0
2015-02-05 10:30:00,23.36,23.49,23.3,23.47,91600.0,20.8561,20.9722,20.8026,20.9543,91600.0
2015-02-05 11:00:00,23.49,24.55,23.3,24.48,39700.0,20.9722,21.9186,20.8026,21.8561,39700.0
2015-02-05 11:30:00,24.44,24.5,24.11,24.4,39000.0,21.8204,21.8739,21.5257,21.7847,39000.0
2015-02-05 12:00:00,24.29,24.56,24.06,24.09,29100.0,21.6864,21.9275,21.4811,21.5079,29100.0
2015-02-05 12:30:00,24.11,24.19,23.95,23.97,23500.0,21.5257,21.5972,21.3829,21.4007,23500.0
2015-02-05 13:00:00,23.9,24.1,23.9,24.0,34000.0,21.3382,21.5168,21.3382,21.4275,34000.0
2015-02-05 13:30:00,24.0,24.01,23.89,23.95,20500.0,21.4275,21.4365,21.3293,21.3829,20500.0
2015-02-05 14:00:00,23.96,24.02,23.93,23.93,16000.0,21.3918,21.4454,21.365,21.365,16000.0
2015-02-05 14:30:00,23.95,24.02,23.76,24.02,41600.0,21.3829,21.4454,21.2133,21.4454,41600.0
2015-02-05 15:00:00,24.02,24.02,23.86,23.93,34500.0,21.4454,21.4454,21.3025,21.365,34500.0
2015-02-05 15:30:00,23.93,23.99,23.75,23.98,104000.0,21.365,21.4186,21.2043,21.4097,104000.0
2015-02-06 09:30:00,24.13,24.9,24.07,24.55,118300.0,21.5436,22.2311,21.49,21.9186,118300.0
2015-02-06 10:00:00,24.56,24.7,24.56,24.57,152500.0,21.9275,22.0525,21.9275,21.9364,152500.0
2015-02-06 10:30:00,24.56,24.61,24.25,24.39,99400.0,21.9275,21.9721,21.6507,21.7757,99400.0
2015-02-06 11:00:00,24.39,24.53,24.37,24.38,42800.0,21.7757,21.9007,21.7579,21.7668,42800.0
2015-02-06 11:30:00,24.39,24.57,24.38,24.54,68600.0,21.7757,21.9364,21.7668,21.9096,68600.0
2015-02-06 12:00:00,24.54,24.61,24.48,24.55,24700.0,21.9096,21.9721,21.8561,21.9186,24700.0
2015-02-06 12:30:00,24.56,24.58,24.33,24.33,50800.0,21.9275,21.9454,21.7222,21.7222,50800.0
2015-02-06 13:00:00,24.34,24.57,24.33,24.45,101400.0,21.7311,21.9364,21.7222,21.8293,101400.0
2015-02-06 13:30:00,24.46,24.59,24.33,24.51,19000.0,21.8382,21.9543,21.7222,21.8829,19000.0
2015-02-06 14:00:00,24.48,24.52,24.44,24.49,67300.0,21.8561,21.8918,21.8204,21.865,67300.0
2015-02-06 14:30:00,24.49,24.55,24.45,24.5,32500.0,21.865,21.9186,21.8293,21.8739,32500.0
2015-02-06 15:00:00,24.51,24.56,24.43,24.51,29400.0,21.8829,21.9275,21.8114,21.8829,29400.0
2015-02-06 15:30:00,24.51,24.55,24.46,24.53,101100.0,21.8829,21.9186,21.8382,21.9007,101100.0
2015-02-09 09:30:00,24.57,24.69,24.29,24.64,38800.0,21.9364,22.0436,21.6864,21.9989,38800.0
2015-02-09 10:00:00,24.64,24.73,24.54,24.55,29900.0,21.9989,22.0793,21.9096,21.9186,29900.0
2015-02-09 10:30:00,24.56,24.7,24.55,24.64,19000.0,21.9275,22.0525,21.9186,21.9989,19000.0
2015-02-09 11:00:00,24.67,24.72,24.62,24.68,15100.0,22.0257,22.0704,21.9811,22.0346,15100.0
2015-02-09 11:30:00,24.68,24.75,24.61,24.67,33400.0,22.0346,22.0971,21.9721,22.0257,33400.0
2015-02-09 12:00:00,24.67,24.74,24.6,24.63,17700.0,22.0257,22.0882,21.9632,21.99,17700.0
2015-02-09 12:30:00,24.69,24.7,24.6,24.62,15000.0,22.0436,22.0525,21.9632,21.9811,15000.0
2015-02-09 13:00:00,24.63,24.7,24.59,24.62,9800.0,21.99,22.0525,21.9543,21.9811,9800.0
2015-02-09 13:30:00,24.61,24.65,24.57,24.65,15000.0,21.9721,22.0079,21.9364,22.0079,15000.0
2015-02-09 14:00:00,24.64,24.65,24.26,24.32,12600.0,21.9989,22.0079,21.6597,21.7132,12600.0
2015-02-09 14:30:00,24.37,24.53,24.3,24.42,13900.0,21.7579,21.9007,21.6954,21.8025,13900.0
2015-02-09 15:00:00,24.42,24.46,24.31,24.38,15300.0,21.8025,21.8382,21.7043,21.7668,15300.0
2015-02-09 15:30:00,24.38,24.43,24.3,24.43,57900.0,21.7668,21.8114,21.6954,21.8114,57900.0
2015-02-10 09:30:00,24.6,24.67,24.4,24.55,30400.0,21.9632,22.0257,21.7847,21.9186,30400.0
2015-02-10 10:00:00,24.54,24.64,24.47,24.48,30800.0,21.9096,21.9989,21.8472,21.8561,30800.0
2015-02-10 10:30:00,24.48,24.48,24.07,24.07,31600.0,21.8561,21.8561,21.49,21.49,31600.0
2015-02-10 11:00:00,24.04,24.22,24.0,24.22,34600.0,21.4632,21.6239,21.4275,21.6239,34600.0
2015-02-10 11:30:00,24.21,24.39,24.21,24.28,11300.0,21.615,21.7757,21.615,21.6775,11300.0
2015-02-10 12:00:00,24.3,24.38,24.26,24.37,12600.0,21.6954,21.7668,21.6597,21.7579,12600.0
2015-02-10 12:30:00,24.36,24.36,24.24,24.25,29000.0,21.7489,21.7489,21.6418,21.6507,29000.0
2015-02-10 13:00:00,24.25,24.32,24.24,24.25,11200.0,21.6507,21.7132,21.6418,21.6507,11200.0
2015-02-10 13:30:00,24.26,24.31,24.24,24.24,9700.0,21.6597,21.7043,21.6418,21.6418,9700.0
2015-02-10 14:00:00,24.25,24.28,24.11,24.17,24100.0,21.6507,21.6775,21.5257,21.5793,24100.0
2015-02-10 14:30:00,24.17,24.17,24.04,24.14,17300.0,21.5793,21.5793,21.4632,21.5525,17300.0
2015-02-10 15:00:00,24.17,24.26,24.11,24.18,19900.0,21.5793,21.6597,21.5257,21.5882,19900.0
2015-02-10 15:30:00,24.18,24.24,24.14,24.15,69500.0,21.5882,21.6418,21.5525,21.5615,69500.0
2015-02-11 09:30:00,24.35,24.74,24.17,24.48,63400.0,21.74,22.0882,21.5793,21.8561,63400.0
2015-02-11 10:00:00,24.5,24.62,24.37,24.57,181100.0,21.8739,21.9811,21.7579,21.9364,181100.0
2015-02-11 10:30:00,24.57,24.61,24.46,24.55,66100.0,21.9364,21.9721,21.8382,21.9186,66100.0
2015-02-11 11:00:00,24.57,24.68,24.53,24.61,38100.0,21.9364,22.0346,21.9007,21.9721,38100.0
2015-02-11 11:30:00,24.59,24.69,24.58,24.61,30400.0,21.9543,22.0436,21.9454,21.9721,30400.0
2015-02-11 12:00:00,24.61,24.66,24.59,24.63,28700.0,21.9721,22.0168,21.9543,21.99,28700.0
2015-02-11 12:30:00,24.65,24.65,24.49,24.49,43400.0,22.0079,22.0079,21.865,21.865,43400.0
2015-02-11 13:00:00,24.51,24.61,24.38,24.58,33700.0,21.8829,21.9721,21.7668,21.9454,33700.0
2015-02-11 13:30:00,24.59,24.6,24.52,24.59,52900.0,21.9543,21.9632,21.8918,21.9543,52900.0
2015-02-11 14:00:00,24.6,24.66,24.54,24.6,44200.0,21.9632,22.0168,21.9096,21.9632,44200.0
2015-02-11 14:30:00,24.6,24.67,24.56,24.62,58100.0,21.9632,22.0257,21.9275,21.9811,58100.0
2015-02-11 15:00:00,24.64,24.64,24.56,24.62,34800.0,21.9989,21.9989,21.9275,21.9811,34800.0
2015-02-11 15:30:00,24.63,24.64,24.53,24.6,119500.0,21.99,21.9989,21.9007,21.9632,119500.0
2015-02-12 09:30:00,24.8,24.89,24.53,24.7,91300.0,22.1418,22.2221,21.9007,22.0525,91300.0
2015-02-12 10:00:00,24.7,24.72,24.43,24.51,75300.0,22.0525,22.0704,21.8114,21.8829,75300.0
2015-02-12 10:30:00,24.52,24.6,24.45,24.57,113600.0,21.8918,21.9632,21.8293,21.9364,113600.0
2015-02-12 11:00:00,24.57,24.63,24.54,24.6,113200.0,21.9364,21.99,21.9096,21.9632,113200.0
2015-02-12 11:30:00,24.6,24.66,24.57,24.6,52300.0,21.9632,22.0168,21.9364,21.9632,52300.0
2015-02-12 12:00:00,24.6,24.71,24.6,24.67,66400.0,21.9632,22.0614,21.9632,22.0257,66400.0
2015-02-12 12:30:00,24.67,24.67,24.58,24.6,16200.0,22.0257,22.0257,21.9454,21.9632,16200.0
2015-02-12 13:00:00,24.6,24.64,24.56,24.6,26200.0,21.9632,21.9989,21.9275,21.9632,26200.0
2015-02-12 13:30:00,24.6,24.62,24.56,24.57,107100.0,21.9632,21.9811,21.9275,21.9364,107100.0
2015-02-12 14:00:00,24.58,24.61,24.57,24.6,55500.0,21.9454,21.9721,21.9364,21.9632,55500.0
2015-02-12 14:30:00,24.6,24.65,24.56,24.63,26100.0,21.9632,22.0079,21.9275,21.99,26100.0
2015-02-12 15:00:00,24.63,24.66,24.58,24.6,34200.0,21.99,22.0168,21.9454,21.9632,34200.0
2015-02-12 15:30:00,24.62,24.7,24.61,24.67,83500.0,21.9811,22.0525,21.9721,22.0257,83500.0
2015-02-13 09:30:00,24.57,25.1,24.52,25.1,19700.0,21.9364,22.4096,21.8918,22.4096,19700.0
2015-02-13 10:00:00,25.1,25.48,25.08,25.48,24700.0,22.4096,22.7489,22.3918,22.7489,24700.0
2015-02-13 10:30:00,25.46,25.57,25.28,25.32,18000.0,22.731,22.8292,22.5703,22.606,18000.0
2015-02-13 11:00:00,25.31,25.37,25.25,25.36,5400.0,22.5971,22.6507,22.5435,22.6418,5400.0
2015-02-13 11:30:00,25.36,25.38,25.23,25.27,8400.0,22.6418,22.6596,22.5257,22.5614,8400.0
2015-02-13 12:00:00,25.25,25.26,25.05,25.05,8200.0,22.5435,22.5525,22.365,22.365,8200.0
2015-02-13 12:30:00,25.05,25.05,24.95,25.0,10300.0,22.365,22.365,22.2757,22.3203,10300.0
2015-02-13 13:00:00,24.95,25.07,24.95,25.02,9600.0,22.2757,22.3828,22.2757,22.3382,9600.0
2015-02-13 13:30:00,25.0,25.12,24.94,25.11,16400.0,22.3203,22.4275,22.2668,22.4186,16400.0
2015-02-13 14:00:00,25.1,25.12,25.02,25.04,8200.0,22.4096,22.4275,22.3382,22.3561,8200.0
2015-02-13 14:30:00,25.04,25.08,24.95,24.99,11100.0,22.3561,22.3918,22.2757,22.3114,11100.0
2015-02-13 15:00:00,24.99,25.06,24.97,25.02,14400.0,22.3114,22.3739,22.2936,22.3382,14400.0
2015-02-13 15:30:00,25.02,25.03,24.99,25.02,36500.0,22.3382,22.3471,22.3114,22.3382,36500.0
2015-02-17 09:30:00,25.03,25.21,24.98,25.0,17200.0,22.3471,22.5078,22.3025,22.3203,17200.0
2015-02-17 10:00:00,25.09,25.09,24.79,24.92,14900.0,22.4007,22.4007,22.1329,22.2489,14900.0
2015-02-17 10:30:00,24.93,25.09,24.67,24.67,106000.0,22.2578,22.4007,22.0257,22.0257,106000.0
2015-02-17 11:00:00,24.65,24.67,24.51,24.62,19800.0,22.0079,22.0257,21.8829,21.9811,19800.0
2015-02-17 11:30:00,24.62,24.85,24.62,24.7,22500.0,21.9811,22.1864,21.9811,22.0525,22500.0
2015-02-17 12:00:00,24.67,24.69,24.57,24.67,21000.0,22.0257,22.0436,21.9364,22.0257,21000.0
2015-02-17 12:30:00,24.67,24.83,24.64,24.69,25500.0,22.0257,22.1686,21.9989,22.0436,25500.0
2015-02-17 13:00:00,24.7,24.76,24.62,24.69,19900.0,22.0525,22.1061,21.9811,22.0436,19900.0
2015-02-17 13:30:00,24.75,24.75,24.58,24.63,10800.0,22.0971,22.0971,21.9454,21.99,10800.0
2015-02-17 14:00:00,24.59,24.65,24.57,24.61,20200.0,21.9543,22.0079,21.9364,21.9721,20200.0
2015-02-17 14:30:00,24.59,24.62,24.4,24.4,50800.0,21.9543,21.9811,21.7847,21.7847,50800.0
2015-02-17 15:00:00,24.4,24.51,24.34,24.49,20700.0,21.7847,21.8829,21.7311,21.865,20700.0
2015-02-17 15:30:00,24.46,24.62,24.44,24.62,52700.0,21.8382,21.9811,21.8204,21.9811,52700.0
2015-02-18 09:30:00,24.42,24.76,24.42,24.68,5600.0,21.8025,22.1061,21.8025,22.0346,5600.0
2015-02-18 10:00:00,24.68,25.03,24.68,25.01,18700.0,22.0346,22.3471,22.0346,22.3293,18700.0
2015-02-18 10:30:00,25.01,25.06,24.92,24.92,87600.0,22.3293,22.3739,22.2489,22.2489,87600.0
2015-02-18 11:00:00,24.92,24.95,24.84,24.89,12600.0,22.2489,22.2757,22.1775,22.2221,12600.0
2015-02-18 11:30:00,24.89,24.95,24.86,24.94,14600.0,22.2221,22.2757,22.1953,22.2668,14600.0
2015-02-18 12:00:00,24.94,24.97,24.9,24.95,14300.0,22.2668,22.2936,22.2311,22.2757,14300.0
2015-02-18 12:30:00,24.96,25.0,24.91,24.94,9500.0,22.2846,22.3203,22.24,22.2668,9500.0
2015-02-18 13:00:00,24.94,25.05,24.93,25.03,11600.0,22.2668,22.365,22.2578,22.3471,11600.0
2015-02-18 13:30:00,25.04,25.05,24.9,24.91,42200.0,22.3561,22.365,22.2311,22.24,42200.0
2015-02-18 14:00:00,24.92,24.95,24.83,24.87,25700.0,22.2489,22.2757,22.1686,22.2043,25700.0
2015-02-18 14:30:00,24.87,25.05,24.87,25.01,46500.0,22.2043,22.365,22.2043,22.3293,46500.0
2015-02-18 15:00:00,25.02,25.08,24.98,24.98,25300.0,22.3382,22.3918,22.3025,22.3025,25300.0
2015-02-18 15:30:00,24.98,25.09,24.98,25.04,46600.0,22.3025,22.4007,22.3025,22.3561,46600.0
2015-02-19 09:30:00,25.44,25.5,25.42,25.47,55600.0,22.7132,22.7668,22.6953,22.74,55600.0
2015-02-19 10:00:00,25.48,25.56,25.42,25.53,43200.0,22.7489,22.8203,22.6953,22.7935,43200.0
2015-02-19 10:30:00,25.53,25.54,25.5,25.53,52900.0,22.7935,22.8025,22.7668,22.7935,52900.0
2015-02-19 11:00:00,25.53,25.53,25.51,25.52,71200.0,22.7935,22.7935,22.7757,22.7846,71200.0
2015-02-19 11:30:00,25.52,25.53,25.35,25.35,23400.0,22.7846,22.7935,22.6328,22.6328,23400.0
2015-02-19 12:00:00,25.36,25.43,25.31,25.42,19000.0,22.6418,22.7043,22.5971,22.6953,19000.0
2015-02-19 12:30:00,25.42,25.44,25.39,25.4,23500.0,22.6953,22.7132,22.6685,22.6775,23500.0
2015-02-19 13:00:00,25.4,25.45,25.4,25.42,23600.0,22.6775,22.7221,22.6775,22.6953,23600.0
2015-02-19 13:30:00,25.42,25.47,25.4,25.41,17500.0,22.6953,22.74,22.6775,22.6864,17500.0
2015-02-19 14:00:00,25.43,25.44,25.39,25.39,16500.0,22.7043,22.7132,22.6685,22.6685,16500.0
2015-02-19 14:30:00,25.39,25.4,25.23,25.23,85800.0,22.6685,22.6775,22.5257,22.5257,85800.0
2015-02-19 15:00:00,25.23,25.29,25.21,25.24,455900.0,22.5257,22.5793,22.5078,22.5346,455900.0
2015-02-19 15:30:00,25.24,25.32,25.12,25.3,177800.0,22.5346,22.606,22.4275,22.5882,177800.0
2015-02-20 09:30:00,25.41,25.5,25.34,25.46,104800.0,22.6864,22.7668,22.6239,22.731,104800.0
2015-02-20 10:00:00,25.45,26.03,25.4,26.02,97400.0,22.7221,23.2399,22.6775,23.231,97400.0
2015-02-20 10:30:00,26.01,26.31,26.0,26.05,57700.0,23.2221,23.4899,23.2132,23.2578,57700.0
2015-02-20 11:00:00,26.04,26.09,25.63,25.89,40100.0,23.2489,23.2935,22.8828,23.1149,40100.0
2015-02-20 11:30:00,25.89,26.39,25.89,26.35,95300.0,23.1149,23.5614,23.1149,23.5256,95300.0
2015-02-20 12:00:00,26.33,26.69,26.24,26.66,34000.0,23.5078,23.8292,23.4274,23.8024,34000.0
2015-02-20 12:30:00,26.67,26.96,26.36,26.36,88800.0,23.8113,24.0703,23.5346,23.5346,88800.0
2015-02-20 13:00:00,26.35,26.49,26.2,26.2,31100.0,23.5256,23.6506,23.3917,23.3917,31100.0
2015-02-20 13:30:00,26.22,26.32,26.04,26.04,33800.0,23.4096,23.4989,23.2489,23.2489,33800.0
2015-02-20 14:00:00,26.02,26.21,25.96,26.05,32100.0,23.231,23.4006,23.1774,23.2578,32100.0
2015-02-20 14:30:00,26.05,26.05,25.61,26.03,19700.0,23.2578,23.2578,22.865,23.2399,19700.0
2015-02-20 15:00:00,25.98,26.35,25.96,25.99,49300.0,23.1953,23.5256,23.1774,23.2042,49300.0
2015-02-20 15:30:00,25.99,26.27,25.95,26.22,83800.0,23.2042,23.4542,23.1685,23.4096,83800.0
2015-02-23 09:30:00,26.33,26.85,26.14,26.79,76000.0,23.5078,23.972,23.3382,23.9185,76000.0
2015-02-23 10:00:00,26.77,26.88,26.72,26.85,59900.0,23.9006,23.9988,23.856,23.972,59900.0
2015-02-23 10:30:00,26.85,26.87,26.61,26.71,16200.0,23.972,23.9899,23.7578,23.8471,16200.0
2015-02-23 11:00:00,26.74,26.74,26.64,26.71,12600.0,23.8738,23.8738,23.7846,23.8471,12600.0
2015-02-23 11:30:00,26.68,26.68,26.61,26.65,19500.0,23.8203,23.8203,23.7578,23.7935,19500.0
2015-02-23 12:00:00,26.65,26.74,26.59,26.73,16400.0,23.7935,23.8738,23.7399,23.8649,16400.0
2015-02-23 12:30:00,26.74,26.75,26.64,26.75,7600.0,23.8738,23.8828,23.7846,23.8828,7600.0
2015-02-23 13:00:00,26.75,26.75,26.68,26.69,8400.0,23.8828,23.8828,23.8203,23.8292,8400.0
2015-02-23 13:30:00,26.7,26.75,26.69,26.71,4700.0,23.8381,23.8828,23.8292,23.8471,4700.0
2015-02-23 14:00:00,26.71,26.74,26.68,26.74,7100.0,23.8471,23.8738,23.8203,23.8738,7100.0
2015-02-23 14:30:00,26.74,26.76,26.67,26.74,19500.0,23.8738,23.8917,23.8113,23.8738,19500.0
2015-02-23 15:00:00,26.74,26.78,26.69,26.78,12300.0,23.8738,23.9096,23.8292,23.9096,12300.0
2015-02-23 15:30:00,26.75,26.79,26.68,26.73,65400.0,23.8828,23.9185,23.8203,23.8649,65400.0
2015-02-24 09:30:00,26.78,27.05,26.76,27.05,5300.0,23.9096,24.1506,23.8917,24.1506,5300.0
2015-02-24 10:00:00,26.99,27.05,26.86,26.94,17300.0,24.097,24.1506,23.981,24.0524,17300.0
2015-02-24 10:30:00,26.93,26.99,26.84,26.93,35500.0,24.0435,24.097,23.9631,24.0435,35500.0
2015-02-24 11:00:00,26.91,26.94,26.61,26.64,5500.0,24.0256,24.0524,23.7578,23.7846,5500.0
2015-02-24 11:30:00,26.65,26.73,26.65,26.69,2700.0,23.7935,23.8649,23.7935,23.8292,2700.0
2015-02-24 12:00:00,26.72,26.74,26.69,26.71,3200.0,23.856,23.8738,23.8292,23.8471,3200.0
2015-02-24 12:30:00,26.67,26.68,26.62,26.67,1600.0,23.8113,23.8203,23.7667,23.8113,1600.0
2015-02-24 13:00:00,26.65,26.85,26.6,26.77,9900.0,23.7935,23.972,23.7488,23.9006,9900.0
2015-02-24 13:30:00,26.79,26.93,26.79,26.89,3900.0,23.9185,24.0435,23.9185,24.0078,3900.0
2015-02-24 14:00:00,26.89,26.9,26.86,26.89,6300.0,24.0078,24.0167,23.981,24.0078,6300.0
2015-02-24 14:30:00,26.9,26.94,26.89,26.9,10300.0,24.0167,24.0524,24.0078,24.0167,10300.0
2015-02-24 15:00:00,26.88,26.89,26.77,26.8,5300.0,23.9988,24.0078,23.9006,23.9274,5300.0
2015-02-24 15:30:00,26.82,26.89,26.75,26.8,15500.0,23.9453,24.0078,23.8828,23.9274,15500.0
2015-02-25 09:30:00,26.8,26.81,26.5,26.72,7600.0,23.9274,23.9363,23.6596,23.856,7600.0
2015-02-25 10:00:00,26.68,26.75,26.56,26.63,249500.0,23.8203,23.8828,23.7131,23.7756,249500.0
2015-02-25 10:30:00,26.63,26.66,26.26,26.26,21800.0,23.7756,23.8024,23.4453,23.4453,21800.0
2015-02-25 11:00:00,26.23,26.23,25.85,25.85,8100.0,23.4185,23.4185,23.0792,23.0792,8100.0
2015-02-25 11:30:00,25.85,25.91,25.75,25.8,7700.0,23.0792,23.1328,22.99,23.0346,7700.0
2015-02-25 12:00:00,25.8,26.18,25.78,26.17,18100.0,23.0346,23.3739,23.0167,23.3649,18100.0
2015-02-25 12:30:00,26.17,26.37,26.17,26.27,21100.0,23.3649,23.5435,23.3649,23.4542,21100.0
2015-02-25 13:00:00,26.27,26.46,26.24,26.31,32400.0,23.4542,23.6239,23.4274,23.4899,32400.0
2015-02-25 13:30:00,26.32,26.4,26.21,26.3,57100.0,23.4989,23.5703,23.4006,23.481,57100.0
2015-02-25 14:00:00,26.3,26.38,26.28,26.3,34800.0,23.481,23.5524,23.4631,23.481,34800.0
2015-02-25 14:30:00,26.33,26.44,26.28,26.32,33100.0,23.5078,23.606,23.4631,23.4989,33100.0
2015-02-25 15:00:00,26.29,26.5,26.29,26.43,20700.0,23.4721,23.6596,23.4721,23.5971,20700.0
2015-02-25 15:30:00,26.42,26.6,26.42,26.54,39600.0,23.5881,23.7488,23.5881,23.6953,39600.0
2015-02-26 09:30:00,26.39,26.9,26.2,26.28,47500.0,23.5965,24.0525,23.4266,23.4981,47500.0
2015-02-26 10:00:00,26.28,26.6,26.28,26.46,5900.0,23.4981,23.7842,23.4981,23.659,5900.0
2015-02-26 10:30:00,26.45,26.5,26.42,26.5,6800.0,23.6501,23.6948,23.6233,23.6948,6800.0
2015-02-26 11:00:00,26.5,26.5,26.39,26.45,72900.0,23.6948,23.6948,23.5965,23.6501,72900.0
2015-02-26 11:30:00,26.46,27.07,26.44,26.94,27100.0,23.659,24.2045,23.6412,24.0882,27100.0
2015-02-26 12:00:00,26.92,26.92,26.71,26.75,3900.0,24.0704,24.0704,23.8826,23.9183,3900.0
2015-02-26 12:30:00,26.79,26.9,26.79,26.9,2700.0,23.9541,24.0525,23.9541,24.0525,2700.0
2015-02-26 13:00:00,26.88,26.95,26.83,26.84,48800.0,24.0346,24.0972,23.9899,23.9988,48800.0
2015-02-26 13:30:00,26.86,26.95,26.85,26.94,24700.0,24.0167,24.0972,24.0078,24.0882,24700.0
2015-02-26 14:00:00,26.94,27.07,26.59,26.66,43500.0,24.0882,24.2045,23.7753,23.8379,43500.0
2015-02-26 14:30:00,26.71,26.72,26.58,26.66,14200.0,23.8826,23.8915,23.7663,23.8379,14200.0
2015-02-26 15:00:00,26.66,26.83,26.63,26.75,15700.0,23.8379,23.9899,23.811,23.9183,15700.0
2015-02-26 15:30:00,26.75,26.88,26.7,26.83,60900.0,23.9183,24.0346,23.8736,23.9899,60900.0
2015-02-27 09:30:00,26.88,27.03,26.85,26.9,9400.0,24.0346,24.1687,24.0078,24.0525,9400.0
2015-02-27 10:00:00,26.9,27.15,26.88,27.09,69600.0,24.0525,24.276,24.0346,24.2224,69600.0
2015-02-27 10:30:00,27.09,27.19,27.08,27.19,17100.0,24.2224,24.3118,24.2134,24.3118,17100.0
2015-02-27 11:00:00,27.18,27.47,27.16,27.16,66000.0,24.3028,24.5621,24.2849,24.2849,66000.0
2015-02-27 11:30:00,27.12,27.12,26.84,26.84,20500.0,24.2492,24.2492,23.9988,23.9988,20500.0
2015-02-27 12:00:00,26.86,27.06,26.83,26.97,14600.0,24.0167,24.1955,23.9899,24.1151,14600.0
2015-02-27 12:30:00,27.0,27.03,26.9,27.01,41500.0,24.1419,24.1687,24.0525,24.1508,41500.0
2015-02-27 13:00:00,27.07,27.11,27.01,27.04,7700.0,24.2045,24.2402,24.1508,24.1776,7700.0
2015-02-27 13:30:00,27.09,27.19,27.07,27.09,6400.0,24.2224,24.3118,24.2045,24.2224,6400.0
2015-02-27 14:00:00,27.1,27.27,27.08,27.24,6200.0,24.2313,24.3833,24.2134,24.3565,6200.0
2015-02-27 14:30:00,27.28,27.31,27.19,27.3,17000.0,24.3922,24.4191,24.3118,24.4101,17000.0
2015-02-27 15:00:00,27.28,27.28,27.05,27.05,18900.0,24.3922,24.3922,24.1866,24.1866,18900.0
2015-02-27 15:30:00,27.03,27.17,27.03,27.13,62600.0,24.1687,24.2939,24.1687,24.2581,62600.0
2015-03-02 09:30:00,27.18,27.23,27.0,27.1,28700.0,24.3028,24.3475,24.1419,24.2313,28700.0
2015-03-02 10:00:00,27.1,27.45,27.1,27.26,10800.0,24.2313,24.5442,24.2313,24.3744,10800.0
2015-03-02 10:30:00,27.3,27.4,27.25,27.38,13300.0,24.4101,24.4995,24.3654,24.4817,13300.0
2015-03-02 11:00:00,27.4,27.49,27.37,27.45,10400.0,24.4995,24.58,24.4727,24.5442,10400.0
2015-03-02 11:30:00,27.47,27.47,27.28,27.28,9300.0,24.5621,24.5621,24.3922,24.3922,9300.0
2015-03-02 12:00:00,27.3,27.33,27.15,27.15,6200.0,24.4101,24.437,24.276,24.276,6200.0
2015-03-02 12:30:00,27.19,27.31,27.15,27.19,10600.0,24.3118,24.4191,24.276,24.3118,10600.0
2015-03-02 13:00:00,27.19,27.32,27.17,27.32,7800.0,24.3118,24.428,24.2939,24.428,7800.0
2015-03-02 13:30:00,27.3,27.37,27.26,27.31,8800.0,24.4101,24.4727,24.3744,24.4191,8800.0
2015-03-02 14:00:00,27.32,27.32,27.19,27.24,40300.0,24.428,24.428,24.3118,24.3565,40300.0
2015-03-02 14:30:00,27.26,27.27,27.18,27.27,12700.0,24.3744,24.3833,24.3028,24.3833,12700.0
2015-03-02 15:00:00,27.26,27.27,27.19,27.25,12600.0,24.3744,24.3833,24.3118,24.3654,12600.0
2015-03-02 15:30:00,27.24,27.4,27.24,27.39,39600.0,24.3565,24.4995,24.3565,24.4906,39600.0
2015-03-03 09:30:00,27.45,27.61,27.19,27.37,67100.0,24.5442,24.6873,24.3118,24.4727,67100.0
2015-03-03 10:00:00,27.29,27.35,27.08,27.08,7900.0,24.4012,24.4548,24.2134,24.2134,7900.0
2015-03-03 10:30:00,27.09,27.27,27.09,27.25,20800.0,24.2224,24.3833,24.2224,24.3654,20800.0
2015-03-03 11:00:00,27.25,27.26,27.15,27.26,24600.0,24.3654,24.3744,24.276,24.3744,24600.0
2015-03-03 11:30:00,27.25,27.34,27.21,27.3,15200.0,24.3654,24.4459,24.3297,24.4101,15200.0
2015-03-03 12:00:00,27.3,27.32,27.23,27.26,19700.0,24.4101,24.428,24.3475,24.3744,19700.0
2015-03-03 12:30:00,27.27,27.37,27.24,27.32,14000.0,24.3833,24.4727,24.3565,24.428,14000.0
2015-03-03 13:00:00,27.3,27.31,27.19,27.25,14400.0,24.4101,24.4191,24.3118,24.3654,14400.0
2015-03-03 13:30:00,27.25,27.35,27.19,27.22,11800.0,24.3654,24.4548,24.3118,24.3386,11800.0
2015-03-03 14:00:00,27.24,27.32,27.1,27.15,36600.0,24.3565,24.428,24.2313,24.276,36600.0
2015-03-03 14:30:00,27.15,27.27,27.11,27.25,15300.0,24.276,24.3833,24.2402,24.3654,15300.0
2015-03-03 15:00:00,27.24,27.26,27.14,27.18,23700.0,24.3565,24.3744,24.2671,24.3028,23700.0
2015-03-03 15:30:00,27.19,27.22,27.09,27.2,62100.0,24.3118,24.3386,24.2224,24.3207,62100.0
2015-03-04 09:30:00,27.26,27.97,27.11,27.19,82300.0,24.3744,25.0092,24.2402,24.3118,82300.0
2015-03-04 10:00:00,27.17,27.2,26.86,27.0,56500.0,24.2939,24.3207,24.0167,24.1419,56500.0
2015-03-04 10:30:00,27.03,27.43,26.97,27.36,251000.0,24.1687,24.5264,24.1151,24.4638,251000.0
2015-03-04 11:00:00,27.36,27.58,27.25,27.56,232100.0,24.4638,24.6605,24.3654,24.6426,232100.0
2015-03-04 11:30:00,27.58,27.62,27.25,27.25,17400.0,24.6605,24.6963,24.3654,24.3654,17400.0
2015-03-04 12:00:00,27.25,27.27,26.99,27.15,29800.0,24.3654,24.3833,24.1329,24.276,29800.0
2015-03-04 12:30:00,27.12,27.14,26.98,27.06,15000.0,24.2492,24.2671,24.124,24.1955,15000.0
2015-03-04 13:00:00,27.08,27.24,27.07,27.16,9800.0,24.2134,24.3565,24.2045,24.2849,9800.0
2015-03-04 13:30:00,27.16,27.39,27.15,27.29,64100.0,24.2849,24.4906,24.276,24.4012,64100.0
2015-03-04 14:00:00,27.29,27.38,27.27,27.33,44300.0,24.4012,24.4817,24.3833,24.437,44300.0
2015-03-04 14:30:00,27.33,27.36,27.28,27.33,19100.0,24.437,24.4638,24.3922,24.437,19100.0
2015-03-04 15:00:00,27.36,27.36,27.27,27.31,24700.0,24.4638,24.4638,24.3833,24.4191,24700.0
2015-03-04 15:30:00,27.3,27.48,27.28,27.44,56700.0,24.4101,24.5711,24.3922,24.5353,56700.0
2015-03-05 09:30:00,27.48,27.73,27.37,27.53,12500.0,24.5711,24.7946,24.4727,24.6158,12500.0
2015-03-05 10:00:00,27.5,27.69,27.45,27.69,15800.0,24.589,24.7588,24.5442,24.7588,15800.0
2015-03-05 10:30:00,27.72,27.72,27.46,27.53,9300.0,24.7857,24.7857,24.5532,24.6158,9300.0
2015-03-05 11:00:00,27.53,27.67,27.52,27.59,18000.0,24.6158,24.741,24.6068,24.6694,18000.0
2015-03-05 11:30:00,27.6,27.92,27.6,27.9,9200.0,24.6784,24.9645,24.6784,24.9466,9200.0
2015-03-05 12:00:00,27.9,27.9,27.71,27.72,7100.0,24.9466,24.9466,24.7767,24.7857,7100.0
2015-03-05 12:30:00,27.72,27.82,27.59,27.63,5600.0,24.7857,24.8751,24.6694,24.7052,5600.0
2015-03-05 13:00:00,27.64,27.88,27.63,27.86,67400.0,24.7141,24.9287,24.7052,24.9108,67400.0
2015-03-05 13:30:00,27.85,27.95,27.73,27.81,11800.0,24.9019,24.9913,24.7946,24.8661,11800.0
2015-03-05 14:00:00,27.78,27.84,27.7,27.7,25000.0,24.8393,24.893,24.7678,24.7678,25000.0
2015-03-05 14:30:00,27.73,27.76,27.64,27.73,10800.0,24.7946,24.8214,24.7141,24.7946,10800.0
2015-03-05 15:00:00,27.69,27.81,27.58,27.78,22300.0,24.7588,24.8661,24.6605,24.8393,22300.0
2015-03-05 15:30:00,27.78,27.79,27.68,27.75,40900.0,24.8393,24.8483,24.7499,24.8125,40900.0
2015-03-06 09:30:00,27.71,27.86,27.53,27.74,12500.0,24.7767,24.9108,24.6158,24.8035,12500.0
2015-03-06 10:00:00,27.64,27.81,27.62,27.69,12000.0,24.7141,24.8661,24.6963,24.7588,12000.0
2015-03-06 10:30:00,27.69,27.88,27.61,27.81,12000.0,24.7588,24.9287,24.6873,24.8661,12000.0
2015-03-06 11:00:00,27.8,27.93,27.8,27.89,24200.0,24.8572,24.9734,24.8572,24.9377,24200.0
2015-03-06 11:30:00,27.88,27.93,27.54,27.58,76600.0,24.9287,24.9734,24.6247,24.6605,76600.0
2015-03-06 12:00:00,27.57,27.83,27.57,27.69,20700.0,24.6515,24.884,24.6515,24.7588,20700.0
2015-03-06 12:30:00,27.7,27.82,27.57,27.61,27800.0,24.7678,24.8751,24.6515,24.6873,27800.0
2015-03-06 13:00:00,27.61,27.81,27.59,27.79,31600.0,24.6873,24.8661,24.6694,24.8483,31600.0
2015-03-06 13:30:00,27.73,27.81,27.64,27.81,18000.0,24.7946,24.8661,24.7141,24.8661,18000.0
2015-03-06 14:00:00,27.81,27.85,27.68,27.7,35100.0,24.8661,24.9019,24.7499,24.7678,35100.0
2015-03-06 14:30:00,27.7,27.8,27.69,27.72,39500.0,24.7678,24.8572,24.7588,24.7857,39500.0
2015-03-06 15:00:00,27.72,27.8,27.68,27.73,35000.0,24.7857,24.8572,24.7499,24.7946,35000.0
2015-03-06 15:30:00,27.74,27.76,27.65,27.74,35400.0,24.8035,24.8214,24.7231,24.8035,35400.0
2015-03-09 09:30:00,27.88,27.88,27.65,27.85,14200.0,24.9287,24.9287,24.7231,24.9019,14200.0
2015-03-09 10:00:00,27.83,28.19,27.8,28.17,56300.0,24.884,25.2059,24.8572,25.188,56300.0
2015-03-09 10:30:00,28.19,28.22,28.09,28.19,22500.0,25.2059,25.2327,25.1165,25.2059,22500.0
2015-03-09 11:00:00,28.21,28.51,28.21,28.49,34700.0,25.2238,25.492,25.2238,25.4742,34700.0
2015-03-09 11:30:00,28.49,28.49,28.29,28.38,41200.0,25.4742,25.4742,25.2953,25.3758,41200.0
2015-03-09 12:00:00,28.39,28.39,28.16,28.17,43600.0,25.3847,25.3847,25.1791,25.188,43600.0
2015-03-09 12:30:00,28.16,28.28,28.02,28.1,37300.0,25.1791,25.2864,25.0539,25.1254,37300.0
2015-03-09 13:00:00,28.1,28.1,27.96,28.09,12200.0,25.1254,25.1254,25.0003,25.1165,12200.0
2015-03-09 13:30:00,28.12,28.15,28.01,28.04,12500.0,25.1433,25.1701,25.045,25.0718,12500.0
2015-03-09 14:00:00,28.03,28.04,27.86,28.01,29200.0,25.0629,25.0718,24.9108,25.045,29200.0
2015-03-09 14:30:00,28.01,28.07,27.99,28.0,16300.0,25.045,25.0986,25.0271,25.036,16300.0
2015-03-09 15:00:00,28.01,28.08,28.0,28.04,18600.0,25.045,25.1076,25.036,25.0718,18600.0
2015-03-09 15:30:00,28.03,28.08,27.95,27.99,47000.0,25.0629,25.1076,24.9913,25.0271,47000.0
2015-03-10 09:30:00,27.79,27.94,27.46,27.77,9500.0,24.8483,24.9824,24.5532,24.8304,9500.0
2015-03-10 10:00:00,27.85,28.19,27.74,28.18,35800.0,24.9019,25.2059,24.8035,25.197,35800.0
2015-03-10 10:30:00,28.17,28.17,27.77,28.02,15600.0,25.188,25.188,24.8304,25.0539,15600.0
2015-03-10 11:00:00,28.0,28.34,27.91,27.94,30200.0,25.036,25.34,24.9556,24.9824,30200.0
2015-03-10 11:30:00,27.96,27.96,27.72,27.86,17700.0,25.0003,25.0003,24.7857,24.9108,17700.0
2015-03-10 12:00:00,27.86,28.02,27.79,27.89,9000.0,24.9108,25.0539,24.8483,24.9377,9000.0
2015-03-10 12:30:00,27.88,28.11,27.87,28.06,6900.0,24.9287,25.1344,24.9198,25.0897,6900.0
2015-03-10 13:00:00,27.99,28.01,27.74,27.75,9000.0,25.0271,25.045,24.8035,24.8125,9000.0
2015-03-10 13:30:00,27.77,28.03,27.74,28.0,16000.0,24.8304,25.0629,24.8035,25.036,16000.0
2015-03-10 14:00:00,28.0,28.06,27.78,27.96,34500.0,25.036,25.0897,24.8393,25.0003,34500.0
2015-03-10 14:30:00,27.96,28.01,27.78,27.92,19300.0,25.0003,25.045,24.8393,24.9645,19300.0
2015-03-10 15:00:00,27.92,28.03,27.78,27.79,56100.0,24.9645,25.0629,24.8393,24.8483,56100.0
2015-03-10 15:30:00,27.83,27.94,27.74,27.89,50700.0,24.884,24.9824,24.8035,24.9377,50700.0
2015-03-11 09:30:00,27.98,28.14,27.8,28.02,25500.0,25.0181,25.1612,24.8572,25.0539,25500.0
2015-03-11 10:00:00,28.02,28.06,27.88,27.99,18300.0,25.0539,25.0897,24.9287,25.0271,18300.0
2015-03-11 10:30:00,27.95,27.99,27.85,27.93,8500.0,24.9913,25.0271,24.9019,24.9734,8500.0
2015-03-11 11:00:00,27.93,28.0,27.87,27.95,11900.0,24.9734,25.036,24.9198,24.9913,11900.0
2015-03-11 11:30:00,27.95,28.08,27.95,28.0,18900.0,24.9913,25.1076,24.9913,25.036,18900.0
2015-03-11 12:00:00,27.99,28.09,27.98,28.04,10900.0,25.0271,25.1165,25.0181,25.0718,10900.0
2015-03-11 12:30:00,28.06,28.12,27.96,28.03,50200.0,25.0897,25.1433,25.0003,25.0629,50200.0
2015-03-11 13:00:00,28.08,28.08,27.91,27.94,38800.0,25.1076,25.1076,24.9556,24.9824,38800.0
2015-03-11 13:30:00,27.89,28.02,27.88,27.97,25500.0,24.9377,25.0539,24.9287,25.0092,25500.0
2015-03-11 14:00:00,27.92,27.94,27.82,27.91,19400.0,24.9645,24.9824,24.8751,24.9556,19400.0
2015-03-11 14:30:00,27.91,28.06,27.8,28.01,13000.0,24.9556,25.0897,24.8572,25.045,13000.0
2015-03-11 15:00:00,28.01,28.05,27.98,28.05,14200.0,25.045,25.0807,25.0181,25.0807,14200.0
2015-03-11 15:30:00,28.05,28.11,27.96,28.07,38800.0,25.0807,25.1344,25.0003,25.0986,38800.0
2015-03-12 09:30:00,28.2,28.8,28.01,28.63,15500.0,25.2149,25.7513,25.045,25.5993,15500.0
2015-03-12 10:00:00,28.67,28.71,28.4,28.47,28100.0,25.6351,25.6709,25.3937,25.4563,28100.0
2015-03-12 10:30:00,28.45,28.52,28.27,28.51,25000.0,25.4384,25.501,25.2774,25.492,25000.0
2015-03-12 11:00:00,28.54,28.79,28.52,28.68,15100.0,25.5189,25.7424,25.501,25.644,15100.0
2015-03-12 11:30:00,28.73,28.74,28.47,28.49,11400.0,25.6888,25.6977,25.4563,25.4742,11400.0
2015-03-12 12:00:00,28.49,28.63,28.47,28.57,6900.0,25.4742,25.5993,25.4563,25.5457,6900.0
2015-03-12 12:30:00,28.58,28.59,28.52,28.53,1700.0,25.5546,25.5636,25.501,25.5099,1700.0
2015-03-12 13:00:00,28.54,28.6,28.51,28.57,4000.0,25.5189,25.5725,25.492,25.5457,4000.0
2015-03-12 13:30:00,28.51,28.55,28.32,28.36,47100.0,25.492,25.5278,25.3222,25.3579,47100.0
2015-03-12 14:00:00,28.34,28.38,28.07,28.12,26300.0,25.34,25.3758,25.0986,25.1433,26300.0
2015-03-12 14:30:00,28.18,28.28,27.95,28.25,24600.0,25.197,25.2864,24.9913,25.2596,24600.0
2015-03-12 15:00:00,28.25,28.26,28.05,28.1,21500.0,25.2596,25.2685,25.0807,25.1254,21500.0
2015-03-12 15:30:00,28.11,28.26,28.02,28.26,46500.0,25.1344,25.2685,25.0539,25.2685,46500.0
2015-03-13 09:30:00,28.36,28.5,28.23,28.26,20000.0,25.3579,25.4831,25.2417,25.2685,20000.0
2015-03-13 10:00:00,28.25,28.31,27.95,28.28,17600.0,25.2596,25.3132,24.9913,25.2864,17600.0
2015-03-13 10:30:00,28.26,28.49,28.25,28.42,24600.0,25.2685,25.4742,25.2596,25.4116,24600.0
2015-03-13 11:00:00,28.39,28.53,28.26,28.29,19600.0,25.3847,25.5099,25.2685,25.2953,19600.0
2015-03-13 11:30:00,28.23,28.23,27.74,27.84,13600.0,25.2417,25.2417,24.8035,24.893,13600.0
2015-03-13 12:00:00,27.89,27.98,27.77,27.79,6700.0,24.9377,25.0181,24.8304,24.8483,6700.0
2015-03-13 12:30:00,27.85,28.03,27.85,27.95,3100.0,24.9019,25.0629,24.9019,24.9913,3100.0
2015-03-13 13:00:00,27.96,28.02,27.82,27.82,4400.0,25.0003,25.0539,24.8751,24.8751,4400.0
2015-03-13 13:30:00,27.83,27.93,27.77,27.87,6700.0,24.884,24.9734,24.8304,24.9198,6700.0
2015-03-13 14:00:00,27.79,27.82,27.75,27.79,3200.0,24.8483,24.8751,24.8125,24.8483,3200.0
2015-03-13 14:30:00,27.8,27.94,27.8,27.93,11900.0,24.8572,24.9824,24.8572,24.9734,11900.0
2015-03-13 15:00:00,27.94,27.97,27.81,27.92,9400.0,24.9824,25.0092,24.8661,24.9645,9400.0
2015-03-13 15:30:00,27.93,27.98,27.8,27.86,48600.0,24.9734,25.0181,24.8572,24.9108,48600.0
2015-03-16 09:30:00,27.74,28.39,27.74,28.26,33100.0,24.8035,25.3847,24.8035,25.2685,33100.0
2015-03-16 10:00:00,28.25,28.3,27.67,27.67,34200.0,25.2596,25.3043,24.741,24.741,34200.0
2015-03-16 10:30:00,27.73,27.93,27.66,27.76,33300.0,24.7946,24.9734,24.732,24.8214,33300.0
2015-03-16 11:00:00,27.76,27.93,27.75,27.84,12400.0,24.8214,24.9734,24.8125,24.893,12400.0
2015-03-16 11:30:00,27.84,27.92,27.75,27.82,31300.0,24.893,24.9645,24.8125,24.8751,31300.0
2015-03-16 12:00:00,27.84,27.97,27.79,27.97,14300.0,24.893,25.0092,24.8483,25.0092,14300.0
2015-03-16 12:30:00,27.92,28.18,27.87,28.01,8300.0,24.9645,25.197,24.9198,25.045,8300.0
2015-03-16 13:00:00,28.0,28.08,27.88,28.06,11700.0,25.036,25.1076,24.9287,25.0897,11700.0
2015-03-16 13:30:00,28.04,28.07,27.93,28.05,5100.0,25.0718,25.0986,24.9734,25.0807,5100.0
2015-03-16 14:00:00,28.01,28.05,27.99,28.01,6400.0,25.045,25.0807,25.0271,25.045,6400.0
2015-03-16 14:30:00,28.05,28.1,28.0,28.02,3500.0,25.0807,25.1254,25.036,25.0539,3500.0
2015-03-16 15:00:00,27.99,28.01,27.95,27.96,4600.0,25.0271,25.045,24.9913,25.0003,4600.0
2015-03-16 15:30:00,27.96,28.06,27.94,28.01,22800.0,25.0003,25.0897,24.9824,25.045,22800.0
2015-03-17 09:30:00,28.25,28.73,28.09,28.34,62100.0,25.2596,25.6888,25.1165,25.34,62100.0
2015-03-17 10:00:00,28.21,28.4,27.9,28.0,48700.0,25.2238,25.3937,24.9466,25.036,48700.0
2015-03-17 10:30:00,28.01,28.28,27.86,28.28,17700.0,25.045,25.2864,24.9108,25.2864,17700.0
2015-03-17 11:00:00,28.27,28.27,28.04,28.14,11800.0,25.2774,25.2774,25.0718,25.1612,11800.0
2015-03-17 11:30:00,28.17,28.37,28.13,28.26,11400.0,25.188,25.3669,25.1523,25.2685,11400.0
2015-03-17 12:00:00,28.23,28.33,28.14,28.21,24000.0,25.2417,25.3311,25.1612,25.2238,24000.0
2015-03-17 12:30:00,28.21,28.36,28.2,28.23,13100.0,25.2238,25.3579,25.2149,25.2417,13100.0
2015-03-17 13:00:00,28.21,28.31,28.18,28.31,5500.0,25.2238,25.3132,25.197,25.3132,5500.0
2015-03-17 13:30:00,28.26,28.37,28.25,28.35,6500.0,25.2685,25.3669,25.2596,25.349,6500.0
2015-03-17 14:00:00,28.35,28.51,28.26,28.47,173300.0,25.349,25.492,25.2685,25.4563,173300.0
2015-03-17 14:30:00,28.45,28.47,28.39,28.41,13800.0,25.4384,25.4563,25.3847,25.4026,13800.0
2015-03-17 15:00:00,28.4,28.41,28.29,28.32,19500.0,25.3937,25.4026,25.2953,25.3222,19500.0
2015-03-17 15:30:00,28.32,28.37,28.28,28.33,57500.0,25.3222,25.3669,25.2864,25.3311,57500.0
2015-03-18 09:30:00,28.32,28.45,28.09,28.32,18100.0,25.3222,25.4384,25.1165,25.3222,18100.0
2015-03-18 10:00:00,28.43,28.54,28.23,28.25,12200.0,25.4205,25.5189,25.2417,25.2596,12200.0
2015-03-18 10:30:00,28.27,28.46,28.25,28.46,5500.0,25.2774,25.4473,25.2596,25.4473,5500.0
2015-03-18 11:00:00,28.44,28.47,28.35,28.46,11000.0,25.4295,25.4563,25.349,25.4473,11000.0
2015-03-18 11:30:00,28.45,28.54,28.44,28.54,7300.0,25.4384,25.5189,25.4295,25.5189,7300.0
2015-03-18 12:00:00,28.51,28.52,28.43,28.49,6500.0,25.492,25.501,25.4205,25.4742,6500.0
2015-03-18 12:30:00,28.44,28.53,28.44,28.45,2800.0,25.4295,25.5099,25.4295,25.4384,2800.0
2015-03-18 13:00:00,28.5,28.5,28.42,28.45,15200.0,25.4831,25.4831,25.4116,25.4384,15200.0
2015-03-18 13:30:00,28.43,28.47,28.41,28.46,14600.0,25.4205,25.4563,25.4026,25.4473,14600.0
2015-03-18 14:00:00,28.51,28.6,28.37,28.45,14700.0,25.492,25.5725,25.3669,25.4384,14700.0
2015-03-18 14:30:00,28.49,28.58,28.43,28.58,9100.0,25.4742,25.5546,25.4205,25.5546,9100.0
2015-03-18 15:00:00,28.53,28.72,28.47,28.6,14500.0,25.5099,25.6798,25.4563,25.5725,14500.0
2015-03-18 15:30:00,28.6,28.69,28.55,28.62,26300.0,25.5725,25.653,25.5278,25.5904,26300.0
2015-03-19 09:30:00,28.54,28.72,28.54,28.68,11700.0,25.5189,25.6798,25.5189,25.644,11700.0
2015-03-19 10:00:00,28.65,28.78,28.65,28.77,10800.0,25.6172,25.7335,25.6172,25.7245,10800.0
2015-03-19 10:30:00,28.75,28.94,28.68,28.93,111200.0,25.7066,25.8765,25.644,25.8676,111200.0
2015-03-19 11:00:00,28.92,28.98,28.92,28.96,5600.0,25.8586,25.9123,25.8586,25.8944,5600.0
2015-03-19 11:30:00,28.95,28.95,28.78,28.84,5100.0,25.8855,25.8855,25.7335,25.7871,5100.0
2015-03-19 12:00:00,28.84,28.84,28.54,28.63,11200.0,25.7871,25.7871,25.5189,25.5993,11200.0
2015-03-19 12:30:00,28.63,28.64,28.32,28.33,48600.0,25.5993,25.6083,25.3222,25.3311,48600.0
2015-03-19 13:00:00,28.34,28.41,28.23,28.32,17500.0,25.34,25.4026,25.2417,25.3222,17500.0
2015-03-19 13:30:00,28.32,28.43,28.28,28.41,14700.0,25.3222,25.4205,25.2864,25.4026,14700.0
2015-03-19 14:00:00,28.4,28.48,28.4,28.48,12700.0,25.3937,25.4652,25.3937,25.4652,12700.0
2015-03-19 14:30:00,28.48,28.58,28.47,28.52,17400.0,25.4652,25.5546,25.4563,25.501,17400.0
2015-03-19 15:00:00,28.52,28.72,28.5,28.72,39800.0,25.501,25.6798,25.4831,25.6798,39800.0
2015-03-19 15:30:00,28.72,28.77,28.69,28.69,29400.0,25.6798,25.7245,25.653,25.653,29400.0
2015-03-20 09:30:00,28.92,29.0,28.37,28.44,182100.0,25.8586,25.9302,25.3669,25.4295,182100.0
2015-03-20 10:00:00,28.45,28.75,28.43,28.54,77500.0,25.4384,25.7066,25.4205,25.5189,77500.0
2015-03-20 10:30:00,28.54,28.85,28.53,28.71,10100.0,25.5189,25.796,25.5099,25.6709,10100.0
2015-03-20 11:00:00,28.72,28.88,28.6,28.6,25800.0,25.6798,25.8229,25.5725,25.5725,25800.0
2015-03-20 11:30:00,28.6,28.93,28.6,28.92,12600.0,25.5725,25.8676,25.5725,25.8586,12600.0
2015-03-20 12:00:00,28.93,28.95,28.67,28.77,9400.0,25.8676,25.8855,25.6351,25.7245,9400.0
2015-03-20 12:30:00,28.77,28.8,28.59,28.62,15400.0,25.7245,25.7513,25.5636,25.5904,15400.0
2015-03-20 13:00:00,28.61,28.65,28.37,28.42,20000.0,25.5815,25.6172,25.3669,25.4116,20000.0
2015-03-20 13:30:00,28.42,28.72,28.4,28.55,22900.0,25.4116,25.6798,25.3937,25.5278,22900.0
2015-03-20 14:00:00,28.57,28.75,28.56,28.75,12600.0,25.5457,25.7066,25.5367,25.7066,12600.0
2015-03-20 14:30:00,28.76,28.8,28.68,28.71,15100.0,25.7156,25.7513,25.644,25.6709,15100.0
2015-03-20 15:00:00,28.73,28.8,28.64,28.76,21200.0,25.6888,25.7513,25.6083,25.7156,21200.0
2015-03-20 15:30:00,28.76,28.94,28.75,28.88,54700.0,25.7156,25.8765,25.7066,25.8229,54700.0
2015-03-23 09:30:00,28.88,28.89,28.63,28.77,5700.0,25.8229,25.8318,25.5993,25.7245,5700.0
2015-03-23 10:00:00,28.79,29.08,28.79,29.05,9900.0,25.7424,26.0017,25.7424,25.9749,9900.0
2015-03-23 10:30:00,29.05,29.05,28.78,28.82,11100.0,25.9749,25.9749,25.7335,25.7692,11100.0
2015-03-23 11:00:00,28.82,28.98,28.81,28.98,14300.0,25.7692,25.9123,25.7603,25.9123,14300.0
2015-03-23 11:30:00,28.96,29.09,28.94,29.09,5500.0,25.8944,26.0106,25.8765,26.0106,5500.0
2015-03-23 12:00:00,29.1,29.1,28.69,28.79,49200.0,26.0196,26.0196,25.653,25.7424,49200.0
2015-03-23 12:30:00,28.82,28.85,28.75,28.78,4900.0,25.7692,25.796,25.7066,25.7335,4900.0
2015-03-23 13:00:00,28.77,28.97,28.77,28.96,5900.0,25.7245,25.9033,25.7245,25.8944,5900.0
2015-03-23 13:30:00,28.96,29.01,28.95,28.99,13000.0,25.8944,25.9391,25.8855,25.9212,13000.0
2015-03-23 14:00:00,28.99,29.04,28.96,28.98,18200.0,25.9212,25.9659,25.8944,25.9123,18200.0
2015-03-23 14:30:00,29.0,29.0,28.97,28.99,15500.0,25.9302,25.9302,25.9033,25.9212,15500.0
2015-03-23 15:00:00,28.99,28.99,28.84,28.84,9700.0,25.9212,25.9212,25.7871,25.7871,9700.0
2015-03-23 15:30:00,28.88,28.93,28.79,28.89,24700.0,25.8229,25.8676,25.7424,25.8318,24700.0
2015-03-24 09:30:00,28.91,29.02,28.74,28.89,6000.0,25.8497,25.9481,25.6977,25.8318,6000.0
2015-03-24 10:00:00,28.91,29.05,28.8,28.91,22800.0,25.8497,25.9749,25.7513,25.8497,22800.0
2015-03-24 10:30:00,28.9,29.05,28.9,29.05,9700.0,25.8408,25.9749,25.8408,25.9749,9700.0
2015-03-24 11:00:00,29.05,29.24,29.02,29.2,17100.0,25.9749,26.1448,25.9481,26.109,17100.0
2015-03-24 11:30:00,29.23,29.24,29.15,29.21,7600.0,26.1358,26.1448,26.0643,26.1179,7600.0
2015-03-24 12:00:00,29.2,29.22,29.05,29.05,9300.0,26.109,26.1269,25.9749,25.9749,9300.0
2015-03-24 12:30:00,29.04,29.12,29.0,29.09,6900.0,25.9659,26.0375,25.9302,26.0106,6900.0
2015-03-24 13:00:00,29.09,29.09,28.98,28.98,4000.0,26.0106,26.0106,25.9123,25.9123,4000.0
2015-03-24 13:30:00,28.97,28.99,28.93,28.95,5100.0,25.9033,25.9212,25.8676,25.8855,5100.0
2015-03-24 14:00:00,28.99,29.15,28.94,29.02,11700.0,25.9212,26.0643,25.8765,25.9481,11700.0
2015-03-24 14:30:00,29.02,29.05,29.0,29.03,15800.0,25.9481,25.9749,25.9302,25.957,15800.0
2015-03-24 15:00:00,29.01,29.05,29.0,29.02,15300.0,25.9391,25.9749,25.9302,25.9481,15300.0
2015-03-24 15:30:00,29.02,29.05,29.0,29.02,34000.0,25.9481,25.9749,25.9302,25.9481,34000.0
2015-03-25 09:30:00,29.01,29.19,29.01,29.13,9000.0,25.9391,26.1001,25.9391,26.0464,9000.0
2015-03-25 10:00:00,29.12,29.15,28.96,29.0,19900.0,26.0375,26.0643,25.8944,25.9302,19900.0
2015-03-25 10:30:00,29.01,29.01,28.95,28.96,13800.0,25.9391,25.9391,25.8855,25.8944,13800.0
2015-03-25 11:00:00,28.99,29.05,28.97,29.02,25500.0,25.9212,25.9749,25.9033,25.9481,25500.0
2015-03-25 11:30:00,29.02,29.05,28.96,29.0,16400.0,25.9481,25.9749,25.8944,25.9302,16400.0
2015-03-25 12:00:00,29.0,29.06,28.95,29.0,16600.0,25.9302,25.9838,25.8855,25.9302,16600.0
2015-03-25 12:30:00,28.99,29.01,28.94,28.98,28300.0,25.9212,25.9391,25.8765,25.9123,28300.0
2015-03-25 13:00:00,28.98,29.03,28.96,28.99,43600.0,25.9123,25.957,25.8944,25.9212,43600.0
2015-03-25 13:30:00,28.99,29.04,28.98,29.03,7200.0,25.9212,25.9659,25.9123,25.957,7200.0
2015-03-25 14:00:00,29.03,29.05,28.98,29.02,11700.0,25.957,25.9749,25.9123,25.9481,11700.0
2015-03-25 14:30:00,29.04,29.12,29.0,29.04,9100.0,25.9659,26.0375,25.9302,25.9659,9100.0
2015-03-25 15:00:00,29.03,29.03,28.98,29.0,14200.0,25.957,25.957,25.9123,25.9302,14200.0
2015-03-25 15:30:00,29.01,29.01,28.95,29.0,39200.0,25.9391,25.9391,25.8855,25.9302,39200.0
2015-03-26 09:30:00,28.91,28.99,28.66,28.71,37800.0,25.8497,25.9212,25.6262,25.6709,37800.0
2015-03-26 10:00:00,28.7,28.88,28.45,28.67,91700.0,25.6619,25.8229,25.4384,25.6351,91700.0
2015-03-26 10:30:00,28.7,28.89,28.62,28.66,27000.0,25.6619,25.8318,25.5904,25.6262,27000.0
2015-03-26 11:00:00,28.66,28.66,28.19,28.48,79800.0,25.6262,25.6262,25.2059,25.4652,79800.0
2015-03-26 11:30:00,28.49,28.61,28.15,28.15,81800.0,25.4742,25.5815,25.1701,25.1701,81800.0
2015-03-26 12:00:00,28.14,28.31,28.0,28.26,15100.0,25.1612,25.3132,25.036,25.2685,15100.0
2015-03-26 12:30:00,28.33,28.42,28.19,28.4,61800.0,25.3311,25.4116,25.2059,25.3937,61800.0
2015-03-26 13:00:00,28.4,28.53,28.36,28.48,10000.0,25.3937,25.5099,25.3579,25.4652,10000.0
2015-03-26 13:30:00,28.47,28.56,28.47,28.53,2800.0,25.4563,25.5367,25.4563,25.5099,2800.0
2015-03-26 14:00:00,28.52,28.57,28.47,28.57,12000.0,25.501,25.5457,25.4563,25.5457,12000.0
2015-03-26 14:30:00,28.55,28.64,28.51,28.57,9700.0,25.5278,25.6083,25.492,25.5457,9700.0
2015-03-26 15:00:00,28.57,28.67,28.55,28.59,23500.0,25.5457,25.6351,25.5278,25.5636,23500.0
2015-03-26 15:30:00,28.6,28.74,28.57,28.64,20500.0,25.5725,25.6977,25.5457,25.6083,20500.0
2015-03-27 09:30:00,28.75,29.0,28.52,28.52,49000.0,25.7066,25.9302,25.501,25.501,49000.0
2015-03-27 10:00:00,28.67,28.79,28.41,28.42,24900.0,25.6351,25.7424,25.4026,25.4116,24900.0
2015-03-27 10:30:00,28.46,28.72,28.43,28.66,65000.0,25.4473,25.6798,25.4205,25.6262,65000.0
2015-03-27 11:00:00,28.65,28.82,28.61,28.74,44800.0,25.6172,25.7692,25.5815,25.6977,44800.0
2015-03-27 11:30:00,28.7,28.75,28.51,28.65,39100.0,25.6619,25.7066,25.492,25.6172,39100.0
2015-03-27 12:00:00,28.68,28.86,28.68,28.81,8600.0,25.644,25.805,25.644,25.7603,8600.0
2015-03-27 12:30:00,28.78,28.91,28.77,28.85,8500.0,25.7335,25.8497,25.7245,25.796,8500.0
2015-03-27 13:00:00,28.84,28.89,28.81,28.88,6200.0,25.7871,25.8318,25.7603,25.8229,6200.0
2015-03-27 13:30:00,28.9,28.99,28.84,28.99,16900.0,25.8408,25.9212,25.7871,25.9212,16900.0
2015-03-27 14:00:00,28.96,29.05,28.93,29.0,16000.0,25.8944,25.9749,25.8676,25.9302,16000.0
2015-03-27 14:30:00,28.98,29.09,28.95,29.0,9800.0,25.9123,26.0106,25.8855,25.9302,9800.0
2015-03-27 15:00:00,29.01,29.05,28.92,29.01,46200.0,25.9391,25.9749,25.8586,25.9391,46200.0
2015-03-27 15:30:00,29.05,29.13,29.03,29.1,29800.0,25.9749,26.0464,25.957,26.0196,29800.0
2015-03-30 09:30:00,29.1,29.45,29.1,29.37,24500.0,26.0196,26.3325,26.0196,26.261,24500.0
2015-03-30 10:00:00,29.37,29.57,29.37,29.53,15900.0,26.261,26.4398,26.261,26.4041,15900.0
2015-03-30 10:30:00,29.48,29.53,29.29,29.41,25800.0,26.3594,26.4041,26.1895,26.2968,25800.0
2015-03-30 11:00:00,29.49,29.57,29.45,29.45,3800.0,26.3683,26.4398,26.3325,26.3325,3800.0
2015-03-30 11:30:00,29.46,29.48,29.32,29.42,7100.0,26.3415,26.3594,26.2163,26.3057,7100.0
2015-03-30 12:00:00,29.44,29.44,29.35,29.4,7000.0,26.3236,26.3236,26.2431,26.2878,7000.0
2015-03-30 12:30:00,29.42,29.42,29.36,29.4,6000.0,26.3057,26.3057,26.2521,26.2878,6000.0
2015-03-30 13:00:00,29.42,29.64,29.42,29.64,4000.0,26.3057,26.5024,26.3057,26.5024,4000.0
2015-03-30 13:30:00,29.65,29.66,29.46,29.49,11000.0,26.5114,26.5203,26.3415,26.3683,11000.0
2015-03-30 14:00:00,29.49,29.73,29.48,29.63,8400.0,26.3683,26.5829,26.3594,26.4935,8400.0
2015-03-30 14:30:00,29.61,29.61,29.53,29.55,12000.0,26.4756,26.4756,26.4041,26.4219,12000.0
2015-03-30 15:00:00,29.55,29.57,29.49,29.54,33500.0,26.4219,26.4398,26.3683,26.413,33500.0
2015-03-30 15:30:00,29.54,29.62,29.53,29.61,25000.0,26.413,26.4845,26.4041,26.4756,25000.0
2015-03-31 09:30:00,29.55,29.63,29.49,29.51,5000.0,26.4219,26.4935,26.3683,26.3862,5000.0
2015-03-31 10:00:00,29.68,29.76,29.58,29.61,13900.0,26.5382,26.6097,26.4488,26.4756,13900.0
2015-03-31 10:30:00,29.63,29.75,29.63,29.69,7800.0,26.4935,26.6008,26.4935,26.5471,7800.0
2015-03-31 11:00:00,29.69,29.85,29.66,29.83,3500.0,26.5471,26.6902,26.5203,26.6723,3500.0
2015-03-31 11:30:00,29.83,29.85,29.8,29.82,3800.0,26.6723,26.6902,26.6455,26.6634,3800.0
2015-03-31 12:00:00,29.81,29.86,29.77,29.85,5500.0,26.6544,26.6991,26.6187,26.6902,5500.0
2015-03-31 12:30:00,29.85,29.9,29.83,29.85,4500.0,26.6902,26.7349,26.6723,26.6902,4500.0
2015-03-31 13:00:00,29.86,29.96,29.82,29.96,10300.0,26.6991,26.7885,26.6634,26.7885,10300.0
2015-03-31 13:30:00,29.95,29.99,29.92,29.93,11700.0,26.7796,26.8154,26.7528,26.7617,11700.0
2015-03-31 14:00:00,29.94,30.0,29.94,29.99,8800.0,26.7707,26.8243,26.7707,26.8154,8800.0
2015-03-31 14:30:00,29.98,30.0,29.95,29.96,7400.0,26.8064,26.8243,26.7796,26.7885,7400.0
2015-03-31 15:00:00,29.96,29.97,29.71,29.72,22600.0,26.7885,26.7975,26.565,26.574,22600.0
2015-03-31 15:30:00,29.72,29.97,29.6,29.93,59500.0,26.574,26.7975,26.4667,26.7617,59500.0
2015-04-01 09:30:00,30.0,30.0,29.56,29.6,12400.0,26.8243,26.8243,26.4309,26.4667,12400.0
2015-04-01 10:00:00,29.54,29.57,29.46,29.53,3200.0,26.413,26.4398,26.3415,26.4041,3200.0
2015-04-01 10:30:00,29.56,29.69,29.53,29.66,7900.0,26.4309,26.5471,26.4041,26.5203,7900.0
2015-04-01 11:00:00,29.64,29.64,29.54,29.6,5500.0,26.5024,26.5024,26.413,26.4667,5500.0
2015-04-01 11:30:00,29.6,29.61,29.3,29.45,14000.0,26.4667,26.4756,26.1984,26.3325,14000.0
2015-04-01 12:00:00,29.41,29.41,29.18,29.23,3700.0,26.2968,26.2968,26.0911,26.1358,3700.0
2015-04-01 12:30:00,29.23,29.23,29.15,29.18,3200.0,26.1358,26.1358,26.0643,26.0911,3200.0
2015-04-01 13:00:00,29.11,29.15,29.05,29.12,2900.0,26.0285,26.0643,25.9749,26.0375,2900.0
2015-04-01 13:30:00,29.16,29.16,29.07,29.11,3000.0,26.0732,26.0732,25.9928,26.0285,3000.0
2015-04-01 14:00:00,29.09,29.09,29.02,29.08,7800.0,26.0106,26.0106,25.9481,26.0017,7800.0
2015-04-01 14:30:00,29.06,29.15,29.06,29.09,11000.0,25.9838,26.0643,25.9838,26.0106,11000.0
2015-04-01 15:00:00,29.08,29.14,28.93,28.93,94300.0,26.0017,26.0554,25.8676,25.8676,94300.0
2015-04-01 15:30:00,28.97,29.11,28.9,29.04,58500.0,25.9033,26.0285,25.8408,25.9659,58500.0
2015-04-02 09:30:00,29.1,29.4,29.0,29.14,15900.0,26.0196,26.2878,25.9302,26.0554,15900.0
2015-04-02 10:00:00,29.13,29.36,29.13,29.32,10000.0,26.0464,26.2521,26.0464,26.2163,10000.0
2015-04-02 10:30:00,29.33,29.34,28.99,29.02,13600.0,26.2252,26.2342,25.9212,25.9481,13600.0
2015-04-02 11:00:00,29.0,29.02,28.97,29.0,4500.0,25.9302,25.9481,25.9033,25.9302,4500.0
2015-04-02 11:30:00,29.0,29.06,28.96,29.0,8700.0,25.9302,25.9838,25.8944,25.9302,8700.0
2015-04-02 12:00:00,28.95,29.09,28.92,29.06,10800.0,25.8855,26.0106,25.8586,25.9838,10800.0
2015-04-02 12:30:00,29.04,29.06,28.99,29.0,157600.0,25.9659,25.9838,25.9212,25.9302,157600.0
2015-04-02 13:00:00,29.0,29.2,28.98,29.15,9000.0,25.9302,26.109,25.9123,26.0643,9000.0
2015-04-02 13:30:00,29.16,29.25,29.1,29.23,10000.0,26.0732,26.1537,26.0196,26.1358,10000.0
2015-04-02 14:00:00,29.21,29.24,29.17,29.19,7800.0,26.1179,26.1448,26.0822,26.1001,7800.0
2015-04-02 14:30:00,29.19,29.22,29.15,29.15,8700.0,26.1001,26.1269,26.0643,26.0643,8700.0
2015-04-02 15:00:00,29.17,29.17,29.08,29.11,15700.0,26.0822,26.0822,26.0017,26.0285,15700.0
2015-04-02 15:30:00,29.1,29.1,28.99,29.04,35100.0,26.0196,26.0196,25.9212,25.9659,35100.0
2015-04-06 09:30:00,29.03,29.4,29.03,29.34,8400.0,25.957,26.2878,25.957,26.2342,8400.0
2015-04-06 10:00:00,29.33,29.33,29.16,29.29,1500.0,26.2252,26.2252,26.0732,26.1895,1500.0
2015-04-06 10:30:00,29.32,29.34,29.13,29.21,33800.0,26.2163,26.2342,26.0464,26.1179,33800.0
2015-04-06 11:00:00,29.19,29.23,29.16,29.16,5900.0,26.1001,26.1358,26.0732,26.0732,5900.0
2015-04-06 11:30:00,29.17,29.2,29.13,29.18,35400.0,26.0822,26.109,26.0464,26.0911,35400.0
2015-04-06 12:00:00,29.18,29.26,29.18,29.26,10900.0,26.0911,26.1626,26.0911,26.1626,10900.0
2015-04-06 12:30:00,29.26,29.26,29.16,29.17,5700.0,26.1626,26.1626,26.0732,26.0822,5700.0
2015-04-06 13:00:00,29.18,29.21,29.14,29.15,26000.0,26.0911,26.1179,26.0554,26.0643,26000.0
2015-04-06 13:30:00,29.14,29.2,29.14,29.17,2700.0,26.0554,26.109,26.0554,26.0822,2700.0
2015-04-06 14:00:00,29.18,29.19,29.09,29.09,11400.0,26.0911,26.1001,26.0106,26.0106,11400.0
2015-04-06 14:30:00,29.1,29.17,29.09,29.09,2900.0,26.0196,26.0822,26.0106,26.0106,2900.0
2015-04-06 15:00:00,29.1,29.13,29.07,29.1,2900.0,26.0196,26.0464,25.9928,26.0196,2900.0
2015-04-06 15:30:00,29.09,29.19,29.07,29.1,50000.0,26.0106,26.1001,25.9928,26.0196,50000.0
2015-04-07 09:30:00,29.06,29.38,29.01,29.01,5000.0,25.9838,26.2699,25.9391,25.9391,5000.0
2015-04-07 10:00:00,29.11,29.11,28.94,29.02,61500.0,26.0285,26.0285,25.8765,25.9481,61500.0
2015-04-07 10:30:00,29.02,29.07,29.0,29.07,37600.0,25.9481,25.9928,25.9302,25.9928,37600.0
2015-04-07 11:00:00,29.06,29.1,29.05,29.06,1900.0,25.9838,26.0196,25.9749,25.9838,1900.0
2015-04-07 11:30:00,29.05,29.08,29.01,29.05,24300.0,25.9749,26.0017,25.9391,25.9749,24300.0
2015-04-07 12:00:00,29.11,29.11,29.01,29.05,11800.0,26.0285,26.0285,25.9391,25.9749,11800.0
2015-04-07 12:30:00,29.05,29.07,28.98,28.98,21500.0,25.9749,25.9928,25.9123,25.9123,21500.0
2015-04-07 13:00:00,29.0,29.01,28.95,28.96,21600.0,25.9302,25.9391,25.8855,25.8944,21600.0
2015-04-07 13:30:00,28.9,28.96,28.68,28.68,10600.0,25.8408,25.8944,25.644,25.644,10600.0
2015-04-07 14:00:00,28.7,28.8,28.61,28.65,5400.0,25.6619,25.7513,25.5815,25.6172,5400.0
2015-04-07 14:30:00,28.59,28.7,28.56,28.6,16900.0,25.5636,25.6619,25.5367,25.5725,16900.0
2015-04-07 15:00:00,28.57,28.59,28.43,28.45,10800.0,25.5457,25.5636,25.4205,25.4384,10800.0
2015-04-07 15:30:00,28.45,28.46,28.21,28.26,66800.0,25.4384,25.4473,25.2238,25.2685,66800.0
2015-04-08 09:30:00,28.26,28.81,28.08,28.81,167200.0,25.2685,25.7603,25.1076,25.7603,167200.0
2015-04-08 10:00:00,28.77,28.83,28.64,28.64,8700.0,25.7245,25.7782,25.6083,25.6083,8700.0
2015-04-08 10:30:00,28.68,28.72,28.47,28.72,88800.0,25.644,25.6798,25.4563,25.6798,88800.0
2015-04-08 11:00:00,28.72,29.0,28.72,28.97,12000.0,25.6798,25.9302,25.6798,25.9033,12000.0
2015-04-08 11:30:00,28.97,29.0,28.96,28.96,7500.0,25.9033,25.9302,25.8944,25.8944,7500.0
2015-04-08 12:00:00,28.94,29.0,28.94,28.99,6700.0,25.8765,25.9302,25.8765,25.9212,6700.0
2015-04-08 12:30:00,28.97,29.01,28.97,28.98,12800.0,25.9033,25.9391,25.9033,25.9123,12800.0
2015-04-08 13:00:00,28.98,29.01,28.96,28.96,13000.0,25.9123,25.9391,25.8944,25.8944,13000.0
2015-04-08 13:30:00,28.96,28.97,28.92,28.95,7900.0,25.8944,25.9033,25.8586,25.8855,7900.0
2015-04-08 14:00:00,28.93,28.96,28.85,28.94,20100.0,25.8676,25.8944,25.796,25.8765,20100.0
2015-04-08 14:30:00,28.95,28.95,28.68,28.68,13400.0,25.8855,25.8855,25.644,25.644,13400.0
2015-04-08 15:00:00,28.69,28.77,28.63,28.69,78500.0,25.653,25.7245,25.5993,25.653,78500.0
2015-04-08 15:30:00,28.69,28.71,28.65,28.67,32900.0,25.653,25.6709,25.6172,25.6351,32900.0
2015-04-09 09:30:00,28.73,29.0,28.73,28.77,6300.0,25.6888,25.9302,25.6888,25.7245,6300.0
2015-04-09 10:00:00,28.76,28.76,28.5,28.5,22700.0,25.7156,25.7156,25.4831,25.4831,22700.0
2015-04-09 10:30:00,28.5,28.54,28.29,28.32,5300.0,25.4831,25.5189,25.2953,25.3222,5300.0
2015-04-09 11:00:00,28.32,28.33,28.01,28.12,45800.0,25.3222,25.3311,25.045,25.1433,45800.0
2015-04-09 11:30:00,28.13,28.38,28.13,28.38,35800.0,25.1523,25.3758,25.1523,25.3758,35800.0
2015-04-09 12:00:00,28.37,28.52,28.33,28.5,7600.0,25.3669,25.501,25.3311,25.4831,7600.0
2015-04-09 12:30:00,28.53,28.59,28.51,28.54,12500.0,25.5099,25.5636,25.492,25.5189,12500.0
2015-04-09 13:00:00,28.51,28.64,28.51,28.61,2500.0,25.492,25.6083,25.492,25.5815,2500.0
2015-04-09 13:30:00,28.6,28.73,28.6,28.73,16600.0,25.5725,25.6888,25.5725,25.6888,16600.0
2015-04-09 14:00:00,28.72,28.79,28.72,28.75,3300.0,25.6798,25.7424,25.6798,25.7066,3300.0
2015-04-09 14:30:00,28.74,28.8,28.74,28.77,14300.0,25.6977,25.7513,25.6977,25.7245,14300.0
2015-04-09 15:00:00,28.77,28.87,28.77,28.87,5500.0,25.7245,25.8139,25.7245,25.8139,5500.0
2015-04-09 15:30:00,28.87,28.87,28.74,28.85,29200.0,25.8139,25.8139,25.6977,25.796,29200.0
2015-04-10 09:30:00,28.83,28.84,28.72,28.8,4800.0,25.7782,25.7871,25.6798,25.7513,4800.0
2015-04-10 10:00:00,28.78,28.82,28.7,28.74,3700.0,25.7335,25.7692,25.6619,25.6977,3700.0
2015-04-10 10:30:00,28.7,28.79,28.57,28.59,11600.0,25.6619,25.7424,25.5457,25.5636,11600.0
2015-04-10 11:00:00,28.57,28.57,28.45,28.5,2400.0,25.5457,25.5457,25.4384,25.4831,2400.0
2015-04-10 11:30:00,28.5,28.5,28.13,28.3,61100.0,25.4831,25.4831,25.1523,25.3043,61100.0
2015-04-10 12:00:00,28.29,28.4,28.26,28.4,2600.0,25.2953,25.3937,25.2685,25.3937,2600.0
2015-04-10 12:30:00,28.41,28.41,28.32,28.35,2200.0,25.4026,25.4026,25.3222,25.349,2200.0
2015-04-10 13:00:00,28.38,28.58,28.34,28.58,2100.0,25.3758,25.5546,25.34,25.5546,2100.0
2015-04-10 13:30:00,28.57,28.64,28.55,28.64,2400.0,25.5457,25.6083,25.5278,25.6083,2400.0
2015-04-10 14:00:00,28.6,28.62,28.54,28.62,7800.0,25.5725,25.5904,25.5189,25.5904,7800.0
2015-04-10 14:30:00,28.6,28.64,28.53,28.57,5700.0,25.5725,25.6083,25.5099,25.5457,5700.0
2015-04-10 15:00:00,28.56,28.61,28.56,28.59,9600.0,25.5367,25.5815,25.5367,25.5636,9600.0
2015-04-10 15:30:00,28.6,28.66,28.56,28.64,10200.0,25.5725,25.6262,25.5367,25.6083,10200.0
2015-04-13 09:30:00,28.43,28.86,28.42,28.74,57800.0,25.4205,25.805,25.4116,25.6977,57800.0
2015-04-13 10:00:00,28.74,28.76,28.54,28.74,61200.0,25.6977,25.7156,25.5189,25.6977,61200.0
2015-04-13 10:30:00,28.75,28.81,28.65,28.71,10800.0,25.7066,25.7603,25.6172,25.6709,10800.0
2015-04-13 11:00:00,28.74,28.85,28.74,28.75,10500.0,25.6977,25.796,25.6977,25.7066,10500.0
2015-04-13 11:30:00,28.73,28.85,28.71,28.77,49100.0,25.6888,25.796,25.6709,25.7245,49100.0
2015-04-13 12:00:00,28.79,28.89,28.79,28.86,31100.0,25.7424,25.8318,25.7424,25.805,31100.0
2015-04-13 12:30:00,28.89,28.89,28.78,28.82,4700.0,25.8318,25.8318,25.7335,25.7692,4700.0
2015-04-13 13:00:00,28.85,28.86,28.82,28.84,3000.0,25.796,25.805,25.7692,25.7871,3000.0
2015-04-13 13:30:00,28.84,28.86,28.74,28.78,2600.0,25.7871,25.805,25.6977,25.7335,2600.0
2015-04-13 14:00:00,28.76,28.76,28.68,28.71,17100.0,25.7156,25.7156,25.644,25.6709,17100.0
2015-04-13 14:30:00,28.71,28.73,28.67,28.73,41000.0,25.6709,25.6888,25.6351,25.6888,41000.0
2015-04-13 15:00:00,28.71,28.73,28.6,28.61,6700.0,25.6709,25.6888,25.5725,25.5815,6700.0
2015-04-13 15:30:00,28.6,28.72,28.56,28.65,123700.0,25.5725,25.6798,25.5367,25.6172,123700.0
2015-04-14 09:30:00,28.66,28.69,28.45,28.52,47100.0,25.6262,25.653,25.4384,25.501,47100.0
2015-04-14 10:00:00,28.49,28.55,28.34,28.54,16100.0,25.4742,25.5278,25.34,25.5189,16100.0
2015-04-14 10:30:00,28.47,28.75,28.47,28.74,69500.0,25.4563,25.7066,25.4563,25.6977,69500.0
2015-04-14 11:00:00,28.76,28.92,28.74,28.8,10700.0,25.7156,25.8586,25.6977,25.7513,10700.0
2015-04-14 11:30:00,28.84,28.84,28.78,28.78,200.0,25.7871,25.7871,25.7335,25.7335,200.0
2015-04-14 12:00:00,28.84,28.84,28.77,28.77,1700.0,25.7871,25.7871,25.7245,25.7245,1700.0
2015-04-14 12:30:00,28.77,28.88,28.71,28.85,12600.0,25.7245,25.8229,25.6709,25.796,12600.0
2015-04-14 13:00:00,28.88,28.98,28.88,28.98,4900.0,25.8229,25.9123,25.8229,25.9123,4900.0
2015-04-14 13:30:00,28.99,29.19,28.94,29.19,78600.0,25.9212,26.1001,25.8765,26.1001,78600.0
2015-04-14 14:00:00,29.12,29.41,29.11,29.38,10400.0,26.0375,26.2968,26.0285,26.2699,10400.0
2015-04-14 14:30:00,29.4,29.43,29.39,29.43,3400.0,26.2878,26.3147,26.2789,26.3147,3400.0
2015-04-14 15:00:00,29.44,29.44,29.38,29.4,8900.0,26.3236,26.3236,26.2699,26.2878,8900.0
2015-04-14 15:30:00,29.41,29.42,29.39,29.42,21500.0,26.2968,26.3057,26.2789,26.3057,21500.0
2015-04-15 09:30:00,29.56,29.84,29.55,29.84,5800.0,26.4309,26.6813,26.4219,26.6813,5800.0
2015-04-15 10:00:00,29.8,29.98,29.75,29.96,6500.0,26.6455,26.8064,26.6008,26.7885,6500.0
2015-04-15 10:30:00,29.95,30.13,29.93,30.13,14100.0,26.7796,26.9406,26.7617,26.9406,14100.0
2015-04-15 11:00:00,30.15,30.2,30.06,30.19,5700.0,26.9584,27.0031,26.878,26.9942,5700.0
2015-04-15 11:30:00,30.19,30.2,30.04,30.17,51700.0,26.9942,27.0031,26.8601,26.9763,51700.0
2015-04-15 12:00:00,30.14,30.31,30.14,30.3,5500.0,26.9495,27.1015,26.9495,27.0926,5500.0
2015-04-15 12:30:00,30.29,30.34,30.25,30.34,2900.0,27.0836,27.1283,27.0479,27.1283,2900.0
2015-04-15 13:00:00,30.36,30.48,30.31,30.46,17100.0,27.1462,27.2535,27.1015,27.2356,17100.0
2015-04-15 13:30:00,30.45,30.47,30.35,30.39,6000.0,27.2267,27.2446,27.1373,27.173,6000.0
2015-04-15 14:00:00,30.38,30.39,30.29,30.29,14200.0,27.1641,27.173,27.0836,27.0836,14200.0
2015-04-15 14:30:00,30.31,30.32,30.21,30.25,8100.0,27.1015,27.1104,27.0121,27.0479,8100.0
2015-04-15 15:00:00,30.2,30.25,30.04,30.04,40400.0,27.0031,27.0479,26.8601,26.8601,40400.0
2015-04-15 15:30:00,30.05,30.07,29.84,29.87,47800.0,26.869,26.8869,26.6813,26.7081,47800.0
2015-04-16 09:30:00,29.94,29.94,29.5,29.5,119500.0,26.7707,26.7707,26.3772,26.3772,119500.0
2015-04-16 10:00:00,29.5,29.68,29.5,29.68,89800.0,26.3772,26.5382,26.3772,26.5382,89800.0
2015-04-16 10:30:00,29.66,29.67,29.53,29.63,28300.0,26.5203,26.5292,26.4041,26.4935,28300.0
2015-04-16 11:00:00,29.63,29.64,29.53,29.58,13300.0,26.4935,26.5024,26.4041,26.4488,13300.0
2015-04-16 11:30:00,29.55,29.59,29.5,29.51,20800.0,26.4219,26.4577,26.3772,26.3862,20800.0
2015-04-16 12:00:00,29.5,29.56,29.5,29.5,20700.0,26.3772,26.4309,26.3772,26.3772,20700.0
2015-04-16 12:30:00,29.5,29.58,29.5,29.53,14400.0,26.3772,26.4488,26.3772,26.4041,14400.0
2015-04-16 13:00:00,29.51,29.52,29.5,29.51,46800.0,26.3862,26.3951,26.3772,26.3862,46800.0
2015-04-16 13:30:00,29.5,29.54,29.5,29.5,25600.0,26.3772,26.413,26.3772,26.3772,25600.0
2015-04-16 14:00:00,29.5,29.55,29.5,29.51,20900.0,26.3772,26.4219,26.3772,26.3862,20900.0
2015-04-16 14:30:00,29.5,29.51,29.38,29.41,106700.0,26.3772,26.3862,26.2699,26.2968,106700.0
2015-04-16 15:00:00,29.41,29.41,29.29,29.31,38400.0,26.2968,26.2968,26.1895,26.2074,38400.0
2015-04-16 15:30:00,29.31,29.53,29.25,29.26,58000.0,26.2074,26.4041,26.1537,26.1626,58000.0
2015-04-17 09:30:00,29.05,29.38,28.91,29.19,46400.0,25.9749,26.2699,25.8497,26.1001,46400.0
2015-04-17 10:00:00,29.18,29.43,29.15,29.15,61800.0,26.0911,26.3147,26.0643,26.0643,61800.0
2015-04-17 10:30:00,29.13,29.16,28.98,29.02,18500.0,26.0464,26.0732,25.9123,25.9481,18500.0
2015-04-17 11:00:00,28.96,29.06,28.86,29.06,5900.0,25.8944,25.9838,25.805,25.9838,5900.0
2015-04-17 11:30:00,29.01,29.02,28.93,28.99,19700.0,25.9391,25.9481,25.8676,25.9212,19700.0
2015-04-17 12:00:00,29.0,29.0,28.9,28.98,5600.0,25.9302,25.9302,25.8408,25.9123,5600.0
2015-04-17 12:30:00,28.95,29.0,28.85,28.9,5800.0,25.8855,25.9302,25.796,25.8408,5800.0
2015-04-17 13:00:00,28.9,28.92,28.83,28.85,3100.0,25.8408,25.8586,25.7782,25.796,3100.0
2015-04-17 13:30:00,28.82,28.88,28.74,28.86,6300.0,25.7692,25.8229,25.6977,25.805,6300.0
2015-04-17 14:00:00,28.85,28.9,28.73,28.82,14200.0,25.796,25.8408,25.6888,25.7692,14200.0
2015-04-17 14:30:00,28.85,29.0,28.83,28.97,11100.0,25.796,25.9302,25.7782,25.9033,11100.0
2015-04-17 15:00:00,28.93,28.98,28.83,28.9,14100.0,25.8676,25.9123,25.7782,25.8408,14100.0
2015-04-17 15:30:00,28.91,28.94,28.81,28.88,42700.0,25.8497,25.8765,25.7603,25.8229,42700.0
2015-04-20 09:30:00,28.98,28.98,28.63,28.67,3300.0,25.9123,25.9123,25.5993,25.6351,3300.0
2015-04-20 10:00:00,28.64,28.71,28.52,28.54,4400.0,25.6083,25.6709,25.501,25.5189,4400.0
2015-04-20 10:30:00,28.52,28.75,28.52,28.73,11200.0,25.501,25.7066,25.501,25.6888,11200.0
2015-04-20 11:00:00,28.79,28.94,28.77,28.92,7600.0,25.7424,25.8765,25.7245,25.8586,7600.0
2015-04-20 11:30:00,28.92,29.19,28.91,29.04,7800.0,25.8586,26.1001,25.8497,25.9659,7800.0
2015-04-20 12:00:00,29.04,29.05,28.85,28.87,4900.0,25.9659,25.9749,25.796,25.8139,4900.0
2015-04-20 12:30:00,28.88,28.88,28.81,28.81,1800.0,25.8229,25.8229,25.7603,25.7603,1800.0
2015-04-20 13:00:00,28.81,28.91,28.81,28.88,9000.0,25.7603,25.8497,25.7603,25.8229,9000.0
2015-04-20 13:30:00,28.85,28.85,28.72,28.74,3800.0,25.796,25.796,25.6798,25.6977,3800.0
2015-04-20 14:00:00,28.77,28.83,28.71,28.71,4100.0,25.7245,25.7782,25.6709,25.6709,4100.0
2015-04-20 14:30:00,28.7,28.79,28.7,28.7,2300.0,25.6619,25.7424,25.6619,25.6619,2300.0
2015-04-20 15:00:00,28.69,28.73,28.67,28.69,6500.0,25.653,25.6888,25.6351,25.653,6500.0
2015-04-20 15:30:00,28.69,28.77,28.66,28.74,20300.0,25.653,25.7245,25.6262,25.6977,20300.0
2015-04-21 09:30:00,28.76,29.29,28.42,29.11,36200.0,25.7156,26.1895,25.4116,26.0285,36200.0
2015-04-21 10:00:00,29.1,29.4,29.0,29.03,44200.0,26.0196,26.2878,25.9302,25.957,44200.0
2015-04-21 10:30:00,29.08,29.15,28.97,29.0,36100.0,26.0017,26.0643,25.9033,25.9302,36100.0
2015-04-21 11:00:00,29.0,29.04,28.96,28.96,7600.0,25.9302,25.9659,25.8944,25.8944,7600.0
2015-04-21 11:30:00,28.94,29.02,28.86,28.87,15600.0,25.8765,25.9481,25.805,25.8139,15600.0
2015-04-21 12:00:00,28.9,28.93,28.83,28.83,5300.0,25.8408,25.8676,25.7782,25.7782,5300.0
2015-04-21 12:30:00,28.79,28.79,28.58,28.58,6500.0,25.7424,25.7424,25.5546,25.5546,6500.0
2015-04-21 13:00:00,28.55,28.61,28.48,28.5,7100.0,25.5278,25.5815,25.4652,25.4831,7100.0
2015-04-21 13:30:00,28.48,28.51,28.35,28.42,8100.0,25.4652,25.492,25.349,25.4116,8100.0
2015-04-21 14:00:00,28.41,28.44,28.27,28.34,9600.0,25.4026,25.4295,25.2774,25.34,9600.0
2015-04-21 14:30:00,28.25,28.32,28.21,28.26,8700.0,25.2596,25.3222,25.2238,25.2685,8700.0
2015-04-21 15:00:00,28.26,28.31,28.2,28.23,12700.0,25.2685,25.3132,25.2149,25.2417,12700.0
2015-04-21 15:30:00,28.23,28.23,28.03,28.03,49200.0,25.2417,25.2417,25.0629,25.0629,49200.0
2015-04-22 09:30:00,28.03,28.34,28.03,28.09,14800.0,25.0629,25.34,25.0629,25.1165,14800.0
2015-04-22 10:00:00,28.08,28.15,28.02,28.13,18700.0,25.1076,25.1701,25.0539,25.1523,18700.0
2015-04-22 10:30:00,28.12,28.34,28.1,28.33,5100.0,25.1433,25.34,25.1254,25.3311,5100.0
2015-04-22 11:00:00,28.34,28.44,28.31,28.42,6900.0,25.34,25.4295,25.3132,25.4116,6900.0
2015-04-22 11:30:00,28.43,28.47,28.36,28.47,5300.0,25.4205,25.4563,25.3579,25.4563,5300.0
2015-04-22 12:00:00,28.5,28.55,28.35,28.43,10200.0,25.4831,25.5278,25.349,25.4205,10200.0
2015-04-22 12:30:00,28.47,28.47,28.39,28.41,2600.0,25.4563,25.4563,25.3847,25.4026,2600.0
2015-04-22 13:00:00,28.44,28.59,28.38,28.46,9000.0,25.4295,25.5636,25.3758,25.4473,9000.0
2015-04-22 13:30:00,28.44,28.5,28.42,28.5,1800.0,25.4295,25.4831,25.4116,25.4831,1800.0
2015-04-22 14:00:00,28.48,28.54,28.44,28.46,3700.0,25.4652,25.5189,25.4295,25.4473,3700.0
2015-04-22 14:30:00,28.46,28.46,28.4,28.41,6100.0,25.4473,25.4473,25.3937,25.4026,6100.0
2015-04-22 15:00:00,28.39,28.54,28.39,28.52,7200.0,25.3847,25.5189,25.3847,25.501,7200.0
2015-04-22 15:30:00,28.53,28.56,28.47,28.55,37100.0,25.5099,25.5367,25.4563,25.5278,37100.0
2015-04-23 09:30:00,28.44,28.83,28.41,28.47,3200.0,25.4295,25.7782,25.4026,25.4563,3200.0
2015-04-23 10:00:00,28.43,28.65,28.42,28.52,16000.0,25.4205,25.6172,25.4116,25.501,16000.0
2015-04-23 10:30:00,28.53,28.69,28.53,28.61,10600.0,25.5099,25.653,25.5099,25.5815,10600.0
2015-04-23 11:00:00,28.59,28.84,28.51,28.52,10100.0,25.5636,25.7871,25.492,25.501,10100.0
2015-04-23 11:30:00,28.5,28.59,28.25,28.58,7800.0,25.4831,25.5636,25.2596,25.5546,7800.0
2015-04-23 12:00:00,28.55,28.64,28.54,28.63,2900.0,25.5278,25.6083,25.5189,25.5993,2900.0
2015-04-23 12:30:00,28.65,28.74,28.55,28.65,5000.0,25.6172,25.6977,25.5278,25.6172,5000.0
2015-04-23 13:00:00,28.7,29.0,28.69,28.84,20300.0,25.6619,25.9302,25.653,25.7871,20300.0
2015-04-23 13:30:00,28.79,28.8,28.58,28.62,4800.0,25.7424,25.7513,25.5546,25.5904,4800.0
2015-04-23 14:00:00,28.62,28.66,28.45,28.54,23200.0,25.5904,25.6262,25.4384,25.5189,23200.0
2015-04-23 14:30:00,28.54,28.68,28.54,28.67,3100.0,25.5189,25.644,25.5189,25.6351,3100.0
2015-04-23 15:00:00,28.67,28.71,28.57,28.63,10900.0,25.6351,25.6709,25.5457,25.5993,10900.0
2015-04-23 15:30:00,28.67,28.82,28.62,28.78,35800.0,25.6351,25.7692,25.5904,25.7335,35800.0
2015-04-24 09:30:00,28.88,29.15,28.78,28.8,51100.0,25.8229,26.0643,25.7335,25.7513,51100.0
2015-04-24 10:00:00,28.8,28.81,28.71,28.78,11300.0,25.7513,25.7603,25.6709,25.7335,11300.0
2015-04-24 10:30:00,28.75,28.78,28.73,28.75,12400.0,25.7066,25.7335,25.6888,25.7066,12400.0
2015-04-24 11:00:00,28.75,28.8,28.72,28.79,4700.0,25.7066,25.7513,25.6798,25.7424,4700.0
2015-04-24 11:30:00,28.81,28.85,28.76,28.84,65300.0,25.7603,25.796,25.7156,25.7871,65300.0
2015-04-24 12:00:00,28.83,28.9,28.8,28.82,32600.0,25.7782,25.8408,25.7513,25.7692,32600.0
2015-04-24 12:30:00,28.88,28.89,28.8,28.88,1900.0,25.8229,25.8318,25.7513,25.8229,1900.0
2015-04-24 13:00:00,28.85,28.88,28.82,28.83,5700.0,25.796,25.8229,25.7692,25.7782,5700.0
2015-04-24 13:30:00,28.83,28.9,28.83,28.88,10500.0,25.7782,25.8408,25.7782,25.8229,10500.0
2015-04-24 14:00:00,28.88,28.9,28.87,28.88,2100.0,25.8229,25.8408,25.8139,25.8229,2100.0
2015-04-24 14:30:00,28.89,28.9,28.86,28.88,2700.0,25.8318,25.8408,25.805,25.8229,2700.0
2015-04-24 15:00:00,28.86,28.9,28.85,28.85,9300.0,25.805,25.8408,25.796,25.796,9300.0
2015-04-24 15:30:00,28.86,28.88,28.81,28.84,7700.0,25.805,25.8229,25.7603,25.7871,7700.0
2015-04-27 09:30:00,28.99,29.05,28.63,29.05,4700.0,25.9212,25.9749,25.5993,25.9749,4700.0
2015-04-27 10:00:00,29.06,29.07,28.7,28.75,13200.0,25.9838,25.9928,25.6619,25.7066,13200.0
2015-04-27 10:30:00,28.71,28.71,28.47,28.47,6400.0,25.6709,25.6709,25.4563,25.4563,6400.0
2015-04-27 11:00:00,28.46,28.49,28.2,28.3,78000.0,25.4473,25.4742,25.2149,25.3043,78000.0
2015-04-27 11:30:00,28.26,28.47,28.18,28.47,31900.0,25.2685,25.4563,25.197,25.4563,31900.0
2015-04-27 12:00:00,28.45,28.47,28.35,28.4,10400.0,25.4384,25.4563,25.349,25.3937,10400.0
2015-04-27 12:30:00,28.4,28.42,28.22,28.33,9100.0,25.3937,25.4116,25.2327,25.3311,9100.0
2015-04-27 13:00:00,28.34,28.43,28.33,28.4,13100.0,25.34,25.4205,25.3311,25.3937,13100.0
2015-04-27 13:30:00,28.39,28.44,28.35,28.41,8800.0,25.3847,25.4295,25.349,25.4026,8800.0
2015-04-27 14:00:00,28.4,28.44,28.37,28.4,15300.0,25.3937,25.4295,25.3669,25.3937,15300.0
2015-04-27 14:30:00,28.39,28.44,28.36,28.4,7200.0,25.3847,25.4295,25.3579,25.3937,7200.0
2015-04-27 15:00:00,28.39,28.41,28.38,28.4,16100.0,25.3847,25.4026,25.3758,25.3937,16100.0
2015-04-27 15:30:00,28.4,28.46,28.38,28.41,34100.0,25.3937,25.4473,25.3758,25.4026,34100.0
2015-04-28 09:30:00,28.4,28.6,28.4,28.6,3500.0,25.3937,25.5725,25.3937,25.5725,3500.0
2015-04-28 10:00:00,28.52,28.6,28.4,28.5,16000.0,25.501,25.5725,25.3937,25.4831,16000.0
2015-04-28 10:30:00,28.5,28.51,28.48,28.5,10300.0,25.4831,25.492,25.4652,25.4831,10300.0
2015-04-28 11:00:00,28.5,28.9,28.5,28.82,6700.0,25.4831,25.8408,25.4831,25.7692,6700.0
2015-04-28 11:30:00,28.78,28.91,28.77,28.87,3100.0,25.7335,25.8497,25.7245,25.8139,3100.0
2015-04-28 12:00:00,28.88,28.99,28.86,28.99,8500.0,25.8229,25.9212,25.805,25.9212,8500.0
2015-04-28 12:30:00,29.0,29.07,28.89,29.01,7200.0,25.9302,25.9928,25.8318,25.9391,7200.0
2015-04-28 13:00:00,29.0,29.03,28.97,29.0,5200.0,25.9302,25.957,25.9033,25.9302,5200.0
2015-04-28 13:30:00,29.01,29.02,28.88,28.95,7900.0,25.9391,25.9481,25.8229,25.8855,7900.0
2015-04-28 14:00:00,28.95,29.03,28.83,28.92,22200.0,25.8855,25.957,25.7782,25.8586,22200.0
2015-04-28 14:30:00,28.93,29.11,28.88,29.0,13900.0,25.8676,26.0285,25.8229,25.9302,13900.0
2015-04-28 15:00:00,29.01,29.08,28.8,28.89,18100.0,25.9391,26.0017,25.7513,25.8318,18100.0
2015-04-28 15:30:00,28.89,28.94,28.73,28.92,42400.0,25.8318,25.8765,25.6888,25.8586,42400.0
2015-04-29 09:30:00,28.91,29.03,28.66,28.77,9100.0,25.8497,25.957,25.6262,25.7245,9100.0
2015-04-29 10:00:00,28.61,28.76,28.39,28.64,33700.0,25.5815,25.7156,25.3847,25.6083,33700.0
2015-04-29 10:30:00,28.65,28.69,28.55,28.67,55500.0,25.6172,25.653,25.5278,25.6351,55500.0
2015-04-29 11:00:00,28.67,28.75,28.64,28.65,4100.0,25.6351,25.7066,25.6083,25.6172,4100.0
2015-04-29 11:30:00,28.63,28.7,28.45,28.65,22200.0,25.5993,25.6619,25.4384,25.6172,22200.0
2015-04-29 12:00:00,28.55,28.71,28.5,28.65,18000.0,25.5278,25.6709,25.4831,25.6172,18000.0
2015-04-29 12:30:00,28.61,28.68,28.43,28.62,7800.0,25.5815,25.644,25.4205,25.5904,7800.0
2015-04-29 13:00:00,28.66,28.68,28.46,28.55,43400.0,25.6262,25.644,25.4473,25.5278,43400.0
2015-04-29 13:30:00,28.57,28.73,28.46,28.64,9100.0,25.5457,25.6888,25.4473,25.6083,9100.0
2015-04-29 14:00:00,28.58,29.0,28.52,28.98,19400.0,25.5546,25.9302,25.501,25.9123,19400.0
2015-04-29 14:30:00,28.96,29.15,28.83,28.92,33600.0,25.8944,26.0643,25.7782,25.8586,33600.0
2015-04-29 15:00:00,28.87,28.92,28.54,28.63,26000.0,25.8139,25.8586,25.5189,25.5993,26000.0
2015-04-29 15:30:00,28.63,28.78,28.57,28.73,115100.0,25.5993,25.7335,25.5457,25.6888,115100.0
2015-04-30 09:30:00,28.57,28.83,28.41,28.44,15600.0,25.5457,25.7782,25.4026,25.4295,15600.0
2015-04-30 10:00:00,28.44,28.54,28.31,28.42,13700.0,25.4295,25.5189,25.3132,25.4116,13700.0
2015-04-30 10:30:00,28.42,28.56,28.4,28.56,5700.0,25.4116,25.5367,25.3937,25.5367,5700.0
2015-04-30 11:00:00,28.5,28.54,28.43,28.51,11600.0,25.4831,25.5189,25.4205,25.492,11600.0
2015-04-30 11:30:00,28.49,28.6,28.46,28.5,7700.0,25.4742,25.5725,25.4473,25.4831,7700.0
2015-04-30 12:00:00,28.5,28.66,28.47,28.5,9700.0,25.4831,25.6262,25.4563,25.4831,9700.0
2015-04-30 12:30:00,28.48,28.52,28.41,28.43,4500.0,25.4652,25.501,25.4026,25.4205,4500.0
2015-04-30 13:00:00,28.41,28.6,28.41,28.58,7200.0,25.4026,25.5725,25.4026,25.5546,7200.0
2015-04-30 13:30:00,28.53,28.62,28.47,28.55,8400.0,25.5099,25.5904,25.4563,25.5278,8400.0
2015-04-30 14:00:00,28.49,28.52,28.31,28.38,19700.0,25.4742,25.501,25.3132,25.3758,19700.0
2015-04-30 14:30:00,28.4,28.43,28.28,28.38,17300.0,25.3937,25.4205,25.2864,25.3758,17300.0
2015-04-30 15:00:00,28.29,28.33,28.07,28.07,19800.0,25.2953,25.3311,25.0986,25.0986,19800.0
2015-04-30 15:30:00,28.07,28.11,27.88,28.01,70500.0,25.0986,25.1344,24.9287,25.045,70500.0
2015-05-01 09:30:00,28.03,28.03,27.69,27.82,7300.0,25.0629,25.0629,24.7588,24.8751,7300.0
2015-05-01 10:00:00,27.86,28.08,27.77,27.83,10400.0,24.9108,25.1076,24.8304,24.884,10400.0
2015-05-01 10:30:00,27.84,27.97,27.7,27.92,9600.0,24.893,25.0092,24.7678,24.9645,9600.0
2015-05-01 11:00:00,27.95,28.15,27.92,28.06,5300.0,24.9913,25.1701,24.9645,25.0897,5300.0
2015-05-01 11:30:00,28.03,28.04,27.88,27.99,8900.0,25.0629,25.0718,24.9287,25.0271,8900.0
2015-05-01 12:00:00,28.02,28.02,27.87,27.98,5100.0,25.0539,25.0539,24.9198,25.0181,5100.0
2015-05-01 12:30:00,28.0,28.04,27.95,28.0,4600.0,25.036,25.0718,24.9913,25.036,4600.0
2015-05-01 13:00:00,27.99,28.11,27.96,28.04,6500.0,25.0271,25.1344,25.0003,25.0718,6500.0
2015-05-01 13:30:00,28.01,28.11,27.97,28.11,7300.0,25.045,25.1344,25.0092,25.1344,7300.0
2015-05-01 14:00:00,28.1,28.2,28.1,28.15,5800.0,25.1254,25.2149,25.1254,25.1701,5800.0
2015-05-01 14:30:00,28.2,28.2,28.07,28.12,3900.0,25.2149,25.2149,25.0986,25.1433,3900.0
2015-05-01 15:00:00,28.1,28.16,27.94,27.96,12500.0,25.1254,25.1791,24.9824,25.0003,12500.0
2015-05-01 15:30:00,27.96,27.97,27.9,27.93,36400.0,25.0003,25.0092,24.9466,24.9734,36400.0
2015-05-04 09:30:00,27.93,28.5,27.92,28.21,44300.0,24.9734,25.4831,24.9645,25.2238,44300.0
2015-05-04 10:00:00,28.39,28.42,28.05,28.09,8400.0,25.3847,25.4116,25.0807,25.1165,8400.0
2015-05-04 10:30:00,28.13,28.27,28.01,28.09,11200.0,25.1523,25.2774,25.045,25.1165,11200.0
2015-05-04 11:00:00,28.07,28.35,28.07,28.24,21200.0,25.0986,25.349,25.0986,25.2506,21200.0
2015-05-04 11:30:00,28.28,28.53,28.24,28.53,7400.0,25.2864,25.5099,25.2506,25.5099,7400.0
2015-05-04 12:00:00,28.51,28.54,28.18,28.3,5100.0,25.492,25.5189,25.197,25.3043,5100.0
2015-05-04 12:30:00,28.3,28.52,28.3,28.52,3900.0,25.3043,25.501,25.3043,25.501,3900.0
2015-05-04 13:00:00,28.51,28.58,28.24,28.55,67600.0,25.492,25.5546,25.2506,25.5278,67600.0
2015-05-04 13:30:00,28.58,28.6,28.5,28.6,4700.0,25.5546,25.5725,25.4831,25.5725,4700.0
2015-05-04 14:00:00,28.62,28.65,28.43,28.54,34900.0,25.5904,25.6172,25.4205,25.5189,34900.0
2015-05-04 14:30:00,28.49,28.49,28.25,28.35,15900.0,25.4742,25.4742,25.2596,25.349,15900.0
2015-05-04 15:00:00,28.33,28.5,28.32,28.44,63800.0,25.3311,25.4831,25.3222,25.4295,63800.0
2015-05-04 15:30:00,28.47,28.55,28.34,28.45,55700.0,25.4563,25.5278,25.34,25.4384,55700.0
2015-05-05 09:30:00,28.33,28.59,28.09,28.23,82000.0,25.3311,25.5636,25.1165,25.2417,82000.0
2015-05-05 10:00:00,28.23,28.25,27.69,27.71,9200.0,25.2417,25.2596,24.7588,24.7767,9200.0
2015-05-05 10:30:00,27.68,27.68,27.24,27.46,26600.0,24.7499,24.7499,24.3565,24.5532,26600.0
2015-05-05 11:00:00,27.45,27.49,27.44,27.44,9200.0,24.5442,24.58,24.5353,24.5353,9200.0
2015-05-05 11:30:00,27.45,27.47,27.28,27.28,5400.0,24.5442,24.5621,24.3922,24.3922,5400.0
2015-05-05 12:00:00,27.33,27.33,27.21,27.25,2700.0,24.437,24.437,24.3297,24.3654,2700.0
2015-05-05 12:30:00,27.23,27.23,27.11,27.11,4500.0,24.3475,24.3475,24.2402,24.2402,4500.0
2015-05-05 13:00:00,27.15,27.16,27.0,27.09,5900.0,24.276,24.2849,24.1419,24.2224,5900.0
2015-05-05 13:30:00,27.08,27.18,27.08,27.12,2700.0,24.2134,24.3028,24.2134,24.2492,2700.0
2015-05-05 14:00:00,27.09,27.14,27.03,27.09,4100.0,24.2224,24.2671,24.1687,24.2224,4100.0
2015-05-05 14:30:00,27.11,27.11,26.62,26.77,16900.0,24.2402,24.2402,23.8021,23.9362,16900.0
2015-05-05 15:00:00,26.79,26.99,26.61,26.98,25500.0,23.9541,24.1329,23.7932,24.124,25500.0
2015-05-05 15:30:00,27.0,27.02,26.79,26.81,68000.0,24.1419,24.1598,23.9541,23.972,68000.0
2015-05-06 09:30:00,26.8,26.93,26.63,26.78,8600.0,23.9631,24.0793,23.811,23.9452,8600.0
2015-05-06 10:00:00,26.78,26.84,26.51,26.64,14200.0,23.9452,23.9988,23.7038,23.82,14200.0
2015-05-06 10:30:00,26.65,26.65,26.53,26.65,2900.0,23.8289,23.8289,23.7216,23.8289,2900.0
2015-05-06 11:00:00,26.61,26.62,26.47,26.56,7000.0,23.7932,23.8021,23.668,23.7485,7000.0
2015-05-06 11:30:00,26.58,26.58,26.44,26.48,8100.0,23.7663,23.7663,23.6412,23.6769,8100.0
2015-05-06 12:00:00,26.42,26.5,26.42,26.49,4500.0,23.6233,23.6948,23.6233,23.6859,4500.0
2015-05-06 12:30:00,26.5,26.5,26.36,26.37,3500.0,23.6948,23.6948,23.5696,23.5786,3500.0
2015-05-06 13:00:00,26.36,26.6,26.33,26.53,26300.0,23.5696,23.7842,23.5428,23.7216,26300.0
2015-05-06 13:30:00,26.55,26.92,26.5,26.82,106800.0,23.7395,24.0704,23.6948,23.9809,106800.0
2015-05-06 14:00:00,26.8,26.88,26.59,26.6,26800.0,23.9631,24.0346,23.7753,23.7842,26800.0
2015-05-06 14:30:00,26.63,26.73,26.57,26.61,5100.0,23.811,23.9005,23.7574,23.7932,5100.0
2015-05-06 15:00:00,26.63,26.83,26.62,26.77,7500.0,23.811,23.9899,23.8021,23.9362,7500.0
2015-05-06 15:30:00,26.8,26.9,26.71,26.73,34500.0,23.9631,24.0525,23.8826,23.9005,34500.0
2015-05-07 09:30:00,26.68,26.97,26.68,26.85,4600.0,23.8558,24.1151,23.8558,24.0078,4600.0
2015-05-07 10:00:00,26.9,27.18,26.9,27.15,7700.0,24.0525,24.3028,24.0525,24.276,7700.0
2015-05-07 10:30:00,27.09,27.37,27.05,27.36,9200.0,24.2224,24.4727,24.1866,24.4638,9200.0
2015-05-07 11:00:00,27.36,27.72,27.35,27.72,20900.0,24.4638,24.7857,24.4548,24.7857,20900.0
2015-05-07 11:30:00,27.69,27.72,27.4,27.53,8400.0,24.7588,24.7857,24.4995,24.6158,8400.0
2015-05-07 12:00:00,27.5,27.56,27.46,27.49,20200.0,24.589,24.6426,24.5532,24.58,20200.0
2015-05-07 12:30:00,27.48,27.58,27.48,27.51,12700.0,24.5711,24.6605,24.5711,24.5979,12700.0
2015-05-07 13:00:00,27.53,27.65,27.44,27.52,5800.0,24.6158,24.7231,24.5353,24.6068,5800.0
2015-05-07 13:30:00,27.52,27.63,27.52,27.56,6900.0,24.6068,24.7052,24.6068,24.6426,6900.0
2015-05-07 14:00:00,27.51,27.66,27.5,27.65,4900.0,24.5979,24.732,24.589,24.7231,4900.0
2015-05-07 14:30:00,27.66,27.7,27.46,27.5,15000.0,24.732,24.7678,24.5532,24.589,15000.0
2015-05-07 15:00:00,27.6,27.61,27.46,27.5,11200.0,24.6784,24.6873,24.5532,24.589,11200.0
2015-05-07 15:30:00,27.51,27.53,27.43,27.49,30200.0,24.5979,24.6158,24.5264,24.58,30200.0
2015-05-08 09:30:00,27.73,27.77,27.45,27.73,33100.0,24.7946,24.8304,24.5442,24.7946,33100.0
2015-05-08 10:00:00,27.72,27.74,27.44,27.69,19200.0,24.7857,24.8035,24.5353,24.7588,19200.0
2015-05-08 10:30:00,27.64,27.81,27.6,27.79,3600.0,24.7141,24.8661,24.6784,24.8483,3600.0
2015-05-08 11:00:00,27.72,27.8,27.72,27.78,8600.0,24.7857,24.8572,24.7857,24.8393,8600.0
2015-05-08 11:30:00,27.78,27.78,27.64,27.77,117700.0,24.8393,24.8393,24.7141,24.8304,117700.0
2015-05-08 12:00:00,27.77,27.97,27.74,27.8,34400.0,24.8304,25.0092,24.8035,24.8572,34400.0
2015-05-08 12:30:00,27.74,27.74,27.51,27.55,2800.0,24.8035,24.8035,24.5979,24.6337,2800.0
2015-05-08 13:00:00,27.55,27.82,27.51,27.8,5000.0,24.6337,24.8751,24.5979,24.8572,5000.0
2015-05-08 13:30:00,27.8,27.8,27.61,27.67,4200.0,24.8572,24.8572,24.6873,24.741,4200.0
2015-05-08 14:00:00,27.67,27.74,27.63,27.65,6000.0,24.741,24.8035,24.7052,24.7231,6000.0
2015-05-08 14:30:00,27.63,27.66,27.53,27.66,55700.0,24.7052,24.732,24.6158,24.732,55700.0
2015-05-08 15:00:00,27.73,27.8,27.61,27.61,6500.0,24.7946,24.8572,24.6873,24.6873,6500.0
2015-05-08 15:30:00,27.59,27.73,27.47,27.5,38200.0,24.6694,24.7946,24.5621,24.589,38200.0
2015-05-11 09:30:00,27.54,27.84,27.54,27.76,8000.0,24.6247,24.893,24.6247,24.8214,8000.0
2015-05-11 10:00:00,27.75,27.81,27.66,27.73,21800.0,24.8125,24.8661,24.732,24.7946,21800.0
2015-05-11 10:30:00,27.72,27.75,27.6,27.75,11800.0,24.7857,24.8125,24.6784,24.8125,11800.0
2015-05-11 11:00:00,27.75,27.75,27.58,27.62,11000.0,24.8125,24.8125,24.6605,24.6963,11000.0
2015-05-11 11:30:00,27.62,27.66,27.5,27.5,84600.0,24.6963,24.732,24.589,24.589,84600.0
2015-05-11 12:00:00,27.51,27.62,27.5,27.59,8400.0,24.5979,24.6963,24.589,24.6694,8400.0
2015-05-11 12:30:00,27.6,27.62,27.57,27.59,5400.0,24.6784,24.6963,24.6515,24.6694,5400.0
2015-05-11 13:00:00,27.6,27.64,27.55,27.61,7100.0,24.6784,24.7141,24.6337,24.6873,7100.0
2015-05-11 13:30:00,27.61,27.63,27.55,27.57,13200.0,24.6873,24.7052,24.6337,24.6515,13200.0
2015-05-11 14:00:00,27.55,27.6,27.52,27.56,19000.0,24.6337,24.6784,24.6068,24.6426,19000.0
2015-05-11 14:30:00,27.58,27.62,27.53,27.6,41900.0,24.6605,24.6963,24.6158,24.6784,41900.0
2015-05-11 15:00:00,27.57,27.63,27.51,27.6,12200.0,24.6515,24.7052,24.5979,24.6784,12200.0
2015-05-11 15:30:00,27.59,27.61,27.37,27.46,71100.0,24.6694,24.6873,24.4727,24.5532,71100.0
2015-05-12 09:30:00,28.55,29.67,27.43,27.71,119700.0,25.5278,26.5292,24.5264,24.7767,119700.0
2015-05-12 10:00:00,27.81,28.69,27.81,28.21,90000.0,24.8661,25.653,24.8661,25.2238,90000.0
2015-05-12 10:30:00,28.22,28.82,28.1,28.82,119000.0,25.2327,25.7692,25.1254,25.7692,119000.0
2015-05-12 11:00:00,28.69,29.1,28.6,28.75,55700.0,25.653,26.0196,25.5725,25.7066,55700.0
2015-05-12 11:30:00,28.72,29.88,28.72,29.27,47500.0,25.6798,26.717,25.6798,26.1716,47500.0
2015-05-12 12:00:00,29.32,29.6,29.22,29.44,26700.0,26.2163,26.4667,26.1269,26.3236,26700.0
2015-05-12 12:30:00,29.44,29.89,29.27,29.89,55600.0,26.3236,26.726,26.1716,26.726,55600.0
2015-05-12 13:00:00,29.89,30.19,29.82,30.0,21300.0,26.726,26.9942,26.6634,26.8243,21300.0
2015-05-12 13:30:00,30.0,30.1,29.93,29.94,28400.0,26.8243,26.9137,26.7617,26.7707,28400.0
2015-05-12 14:00:00,29.98,30.06,29.76,30.0,29900.0,26.8064,26.878,26.6097,26.8243,29900.0
2015-05-12 14:30:00,30.0,30.04,29.71,29.74,30800.0,26.8243,26.8601,26.565,26.5918,30800.0
2015-05-12 15:00:00,29.76,30.04,29.76,29.96,44900.0,26.6097,26.8601,26.6097,26.7885,44900.0
2015-05-12 15:30:00,29.97,30.0,29.52,29.79,103300.0,26.7975,26.8243,26.3951,26.6365,103300.0
2015-05-13 09:30:00,29.75,30.1,29.75,30.0,49100.0,26.6008,26.9137,26.6008,26.8243,49100.0
2015-05-13 10:00:00,30.0,30.02,29.91,29.98,53300.0,26.8243,26.8422,26.7438,26.8064,53300.0
2015-05-13 10:30:00,29.95,29.99,29.9,29.94,31600.0,26.7796,26.8154,26.7349,26.7707,31600.0
2015-05-13 11:00:00,29.94,30.1,29.94,29.96,23500.0,26.7707,26.9137,26.7707,26.7885,23500.0
2015-05-13 11:30:00,30.0,30.22,29.94,29.98,22000.0,26.8243,27.021,26.7707,26.8064,22000.0
2015-05-13 12:00:00,30.04,30.09,29.99,30.0,9000.0,26.8601,26.9048,26.8154,26.8243,9000.0
2015-05-13 12:30:00,30.0,30.11,29.96,30.09,14200.0,26.8243,26.9227,26.7885,26.9048,14200.0
2015-05-13 13:00:00,30.1,30.26,30.02,30.05,16200.0,26.9137,27.0568,26.8422,26.869,16200.0
2015-05-13 13:30:00,30.06,30.1,29.98,30.02,21400.0,26.878,26.9137,26.8064,26.8422,21400.0
2015-05-13 14:00:00,30.07,30.11,29.97,30.06,21900.0,26.8869,26.9227,26.7975,26.878,21900.0
2015-05-13 14:30:00,30.02,30.02,29.99,29.99,18500.0,26.8422,26.8422,26.8154,26.8154,18500.0
2015-05-13 15:00:00,30.0,30.05,29.98,30.0,34400.0,26.8243,26.869,26.8064,26.8243,34400.0
2015-05-13 15:30:00,30.0,30.05,29.98,30.04,72900.0,26.8243,26.869,26.8064,26.8601,72900.0
2015-05-14 09:30:00,30.14,30.48,30.0,30.48,67500.0,26.9495,27.2535,26.8243,27.2535,67500.0
2015-05-14 10:00:00,30.47,30.82,30.4,30.56,58100.0,27.2446,27.5575,27.182,27.325,58100.0
2015-05-14 10:30:00,30.59,30.65,30.26,30.26,30900.0,27.3519,27.4055,27.0568,27.0568,30900.0
2015-05-14 11:00:00,30.28,30.3,30.06,30.16,123800.0,27.0747,27.0926,26.878,26.9674,123800.0
2015-05-14 11:30:00,30.18,30.18,29.85,30.0,58600.0,26.9853,26.9853,26.6902,26.8243,58600.0
2015-05-14 12:00:00,30.0,30.15,29.7,29.7,119600.0,26.8243,26.9584,26.5561,26.5561,119600.0
2015-05-14 12:30:00,29.69,29.82,29.53,29.67,127500.0,26.5471,26.6634,26.4041,26.5292,127500.0
2015-05-14 13:00:00,29.7,29.98,29.62,29.88,92100.0,26.5561,26.8064,26.4845,26.717,92100.0
2015-05-14 13:30:00,29.91,29.95,29.64,29.83,58500.0,26.7438,26.7796,26.5024,26.6723,58500.0
2015-05-14 14:00:00,29.83,29.88,29.52,29.63,100800.0,26.6723,26.717,26.3951,26.4935,100800.0
2015-05-14 14:30:00,29.63,29.96,29.57,29.81,91000.0,26.4935,26.7885,26.4398,26.6544,91000.0
2015-05-14 15:00:00,29.8,29.97,29.8,29.96,29400.0,26.6455,26.7975,26.6455,26.7885,29400.0
2015-05-14 15:30:00,29.96,30.0,29.86,29.87,63600.0,26.7885,26.8243,26.6991,26.7081,63600.0
2015-05-15 09:30:00,29.9,30.28,29.72,29.96,16200.0,26.7349,27.0747,26.574,26.7885,16200.0
2015-05-15 10:00:00,29.96,29.96,29.56,29.65,25900.0,26.7885,26.7885,26.4309,26.5114,25900.0
2015-05-15 10:30:00,29.72,29.89,29.63,29.84,36200.0,26.574,26.726,26.4935,26.6813,36200.0
2015-05-15 11:00:00,29.87,29.99,29.8,29.8,17100.0,26.7081,26.8154,26.6455,26.6455,17100.0
2015-05-15 11:30:00,29.76,29.86,29.66,29.66,12500.0,26.6097,26.6991,26.5203,26.5203,12500.0
2015-05-15 12:00:00,29.68,29.8,29.53,29.54,11600.0,26.5382,26.6455,26.4041,26.413,11600.0
2015-05-15 12:30:00,29.54,29.72,29.53,29.69,6300.0,26.413,26.574,26.4041,26.5471,6300.0
2015-05-15 13:00:00,29.71,29.91,29.66,29.81,9900.0,26.565,26.7438,26.5203,26.6544,9900.0
2015-05-15 13:30:00,29.8,29.97,29.73,29.73,20300.0,26.6455,26.7975,26.5829,26.5829,20300.0
2015-05-15 14:00:00,29.75,29.85,29.63,29.68,14900.0,26.6008,26.6902,26.4935,26.5382,14900.0
2015-05-15 14:30:00,29.68,29.7,29.56,29.6,17900.0,26.5382,26.5561,26.4309,26.4667,17900.0
2015-05-15 15:00:00,29.6,29.65,29.53,29.58,27700.0,26.4667,26.5114,26.4041,26.4488,27700.0
2015-05-15 15:30:00,29.59,29.63,29.51,29.6,56400.0,26.4577,26.4935,26.3862,26.4667,56400.0
2015-05-18 09:30:00,29.62,29.92,29.58,29.8,6400.0,26.4845,26.7528,26.4488,26.6455,6400.0
2015-05-18 10:00:00,29.78,29.9,29.62,29.8,15300.0,26.6276,26.7349,26.4845,26.6455,15300.0
2015-05-18 10:30:00,29.76,29.76,29.46,29.56,4900.0,26.6097,26.6097,26.3415,26.4309,4900.0
2015-05-18 11:00:00,29.57,29.57,29.46,29.46,6000.0,26.4398,26.4398,26.3415,26.3415,6000.0
2015-05-18 11:30:00,29.5,29.84,29.47,29.69,20300.0,26.3772,26.6813,26.3504,26.5471,20300.0
2015-05-18 12:00:00,29.67,29.81,29.61,29.77,26300.0,26.5292,26.6544,26.4756,26.6187,26300.0
2015-05-18 12:30:00,29.76,29.83,29.75,29.76,5200.0,26.6097,26.6723,26.6008,26.6097,5200.0
2015-05-18 13:00:00,29.79,29.93,29.77,29.8,8000.0,26.6365,26.7617,26.6187,26.6455,8000.0
2015-05-18 13:30:00,29.81,29.81,29.68,29.72,3700.0,26.6544,26.6544,26.5382,26.574,3700.0
2015-05-18 14:00:00,29.73,29.88,29.71,29.71,15400.0,26.5829,26.717,26.565,26.565,15400.0
2015-05-18 14:30:00,29.7,29.85,29.66,29.85,16800.0,26.5561,26.6902,26.5203,26.6902,16800.0
2015-05-18 15:00:00,29.83,29.83,29.71,29.75,12800.0,26.6723,26.6723,26.565,26.6008,12800.0
2015-05-18 15:30:00,29.73,29.78,29.64,29.66,50900.0,26.5829,26.6276,26.5024,26.5203,50900.0
2015-05-19 09:30:00,29.72,29.73,29.44,29.65,9300.0,26.574,26.5829,26.3236,26.5114,9300.0
2015-05-19 10:00:00,29.61,29.61,29.44,29.58,10300.0,26.4756,26.4756,26.3236,26.4488,10300.0
2015-05-19 10:30:00,29.59,29.69,29.51,29.52,12000.0,26.4577,26.5471,26.3862,26.3951,12000.0
2015-05-19 11:00:00,29.5,29.6,29.47,29.58,19700.0,26.3772,26.4667,26.3504,26.4488,19700.0
2015-05-19 11:30:00,29.55,29.63,29.47,29.51,7500.0,26.4219,26.4935,26.3504,26.3862,7500.0
2015-05-19 12:00:00,29.5,29.51,29.36,29.36,7600.0,26.3772,26.3862,26.2521,26.2521,7600.0
2015-05-19 12:30:00,29.35,29.48,29.32,29.36,10600.0,26.2431,26.3594,26.2163,26.2521,10600.0
2015-05-19 13:00:00,29.38,29.46,29.26,29.46,7000.0,26.2699,26.3415,26.1626,26.3415,7000.0
2015-05-19 13:30:00,29.52,29.79,29.46,29.72,22700.0,26.3951,26.6365,26.3415,26.574,22700.0
2015-05-19 14:00:00,29.74,29.79,29.6,29.72,8600.0,26.5918,26.6365,26.4667,26.574,8600.0
2015-05-19 14:30:00,29.66,29.75,29.59,29.66,16200.0,26.5203,26.6008,26.4577,26.5203,16200.0
2015-05-19 15:00:00,29.65,29.68,29.42,29.64,6500.0,26.5114,26.5382,26.3057,26.5024,6500.0
2015-05-19 15:30:00,29.64,29.67,29.43,29.5,25400.0,26.5024,26.5292,26.3147,26.3772,25400.0
2015-05-20 09:30:00,29.55,29.63,29.32,29.57,6800.0,26.4219,26.4935,26.2163,26.4398,6800.0
2015-05-20 10:00:00,29.48,29.68,29.48,29.56,7400.0,26.3594,26.5382,26.3594,26.4309,7400.0
2015-05-20 10:30:00,29.55,29.58,29.26,29.35,34500.0,26.4219,26.4488,26.1626,26.2431,34500.0
2015-05-20 11:00:00,29.39,29.46,29.28,29.35,15300.0,26.2789,26.3415,26.1805,26.2431,15300.0
2015-05-20 11:30:00,29.35,29.79,29.28,29.58,49200.0,26.2431,26.6365,26.1805,26.4488,49200.0
2015-05-20 12:00:00,29.57,29.7,29.48,29.52,8800.0,26.4398,26.5561,26.3594,26.3951,8800.0
2015-05-20 12:30:00,29.52,29.58,29.39,29.39,8200.0,26.3951,26.4488,26.2789,26.2789,8200.0
2015-05-20 13:00:00,29.38,29.64,29.38,29.63,5200.0,26.2699,26.5024,26.2699,26.4935,5200.0
2015-05-20 13:30:00,29.64,29.65,29.58,29.6,6600.0,26.5024,26.5114,26.4488,26.4667,6600.0
2015-05-20 14:00:00,29.61,29.66,29.57,29.6,11700.0,26.4756,26.5203,26.4398,26.4667,11700.0
2015-05-20 14:30:00,29.59,29.65,29.56,29.64,21300.0,26.4577,26.5114,26.4309,26.5024,21300.0
2015-05-20 15:00:00,29.64,29.71,29.62,29.66,5800.0,26.5024,26.565,26.4845,26.5203,5800.0
2015-05-20 15:30:00,29.66,29.67,29.54,29.56,33500.0,26.5203,26.5292,26.413,26.4309,33500.0
2015-05-21 09:30:00,29.53,29.67,29.37,29.38,30000.0,26.4041,26.5292,26.261,26.2699,30000.0
2015-05-21 10:00:00,29.35,29.45,29.31,29.36,15900.0,26.2431,26.3325,26.2074,26.2521,15900.0
2015-05-21 10:30:00,29.32,29.34,29.11,29.14,30500.0,26.2163,26.2342,26.0285,26.0554,30500.0
2015-05-21 11:00:00,29.09,29.09,28.89,29.06,13300.0,26.0106,26.0106,25.8318,25.9838,13300.0
2015-05-21 11:30:00,29.05,29.12,28.98,29.07,18200.0,25.9749,26.0375,25.9123,25.9928,18200.0
2015-05-21 12:00:00,29.07,29.16,29.02,29.14,47000.0,25.9928,26.0732,25.9481,26.0554,47000.0
2015-05-21 12:30:00,29.14,29.18,29.0,29.05,18500.0,26.0554,26.0911,25.9302,25.9749,18500.0
2015-05-21 13:00:00,29.07,29.15,29.07,29.09,5100.0,25.9928,26.0643,25.9928,26.0106,5100.0
2015-05-21 13:30:00,29.08,29.15,29.04,29.14,10500.0,26.0017,26.0643,25.9659,26.0554,10500.0
2015-05-21 14:00:00,29.13,29.18,29.08,29.16,3700.0,26.0464,26.0911,26.0017,26.0732,3700.0
2015-05-21 14:30:00,29.22,29.22,29.14,29.19,3600.0,26.1269,26.1269,26.0554,26.1001,3600.0
2015-05-21 15:00:00,29.19,29.3,29.16,29.24,16100.0,26.1001,26.1984,26.0732,26.1448,16100.0
2015-05-21 15:30:00,29.23,29.25,29.14,29.18,26500.0,26.1358,26.1537,26.0554,26.0911,26500.0
2015-05-22 09:30:00,29.15,29.44,29.05,29.3,4300.0,26.0643,26.3236,25.9749,26.1984,4300.0
2015-05-22 10:00:00,29.21,29.3,29.14,29.15,4500.0,26.1179,26.1984,26.0554,26.0643,4500.0
2015-05-22 10:30:00,29.16,29.27,29.14,29.15,7800.0,26.0732,26.1716,26.0554,26.0643,7800.0
2015-05-22 11:00:00,29.14,29.17,29.05,29.1,21500.0,26.0554,26.0822,25.9749,26.0196,21500.0
2015-05-22 11:30:00,29.07,29.14,29.03,29.12,6800.0,25.9928,26.0554,25.957,26.0375,6800.0
2015-05-22 12:00:00,29.12,29.3,29.12,29.29,4000.0,26.0375,26.1984,26.0375,26.1895,4000.0
2015-05-22 12:30:00,29.3,29.3,29.15,29.19,6300.0,26.1984,26.1984,26.0643,26.1001,6300.0
2015-05-22 13:00:00,29.16,29.18,29.13,29.18,7200.0,26.0732,26.0911,26.0464,26.0911,7200.0
2015-05-22 13:30:00,29.19,29.19,29.03,29.03,50100.0,26.1001,26.1001,25.957,25.957,50100.0
2015-05-22 14:00:00,29.03,29.12,28.96,28.96,83400.0,25.957,26.0375,25.8944,25.8944,83400.0
2015-05-22 14:30:00,28.97,29.01,28.85,28.85,18500.0,25.9033,25.9391,25.796,25.796,18500.0
2015-05-22 15:00:00,28.85,29.13,28.85,29.04,9900.0,25.796,26.0464,25.796,25.9659,9900.0
2015-05-22 15:30:00,29.04,29.1,28.89,28.92,24100.0,25.9659,26.0196,25.8318,25.8586,24100.0
2015-05-26 09:30:00,28.95,29.01,28.68,28.68,15400.0,25.8855,25.9391,25.644,25.644,15400.0
2015-05-26 10:00:00,28.67,28.89,28.61,28.78,13200.0,25.6351,25.8318,25.5815,25.7335,13200.0
2015-05-26 10:30:00,28.79,29.06,28.79,29.03,9800.0,25.7424,25.9838,25.7424,25.957,9800.0
2015-05-26 11:00:00,28.96,28.96,28.63,28.84,11600.0,25.8944,25.8944,25.5993,25.7871,11600.0
2015-05-26 11:30:00,28.82,28.96,28.82,28.84,15500.0,25.7692,25.8944,25.7692,25.7871,15500.0
2015-05-26 12:00:00,28.84,28.84,28.64,28.76,10600.0,25.7871,25.7871,25.6083,25.7156,10600.0
2015-05-26 12:30:00,28.79,28.81,28.69,28.72,7200.0,25.7424,25.7603,25.653,25.6798,7200.0
2015-05-26 13:00:00,28.74,28.78,28.69,28.76,5600.0,25.6977,25.7335,25.653,25.7156,5600.0
2015-05-26 13:30:00,28.73,28.78,28.67,28.74,6200.0,25.6888,25.7335,25.6351,25.6977,6200.0
2015-05-26 14:00:00,28.73,28.81,28.7,28.77,6500.0,25.6888,25.7603,25.6619,25.7245,6500.0
2015-05-26 14:30:00,28.78,28.84,28.65,28.7,11300.0,25.7335,25.7871,25.6172,25.6619,11300.0
2015-05-26 15:00:00,28.71,28.74,28.65,28.69,20800.0,25.6709,25.6977,25.6172,25.653,20800.0
2015-05-26 15:30:00,28.7,28.71,28.58,28.68,75600.0,25.6619,25.6709,25.5546,25.644,75600.0
2015-05-27 09:30:00,28.66,29.03,28.66,28.98,76100.0,25.6262,25.957,25.6262,25.9123,76100.0
2015-05-27 10:00:00,28.93,28.99,28.76,28.8,9600.0,25.8676,25.9212,25.7156,25.7513,9600.0
2015-05-27 10:30:00,28.78,28.82,28.73,28.79,26400.0,25.7335,25.7692,25.6888,25.7424,26400.0
2015-05-27 11:00:00,28.82,28.82,28.72,28.78,9100.0,25.7692,25.7692,25.6798,25.7335,9100.0
2015-05-27 11:30:00,28.78,28.83,28.71,28.75,176600.0,25.7335,25.7782,25.6709,25.7066,176600.0
2015-05-27 12:00:00,28.77,29.37,28.76,29.36,17800.0,25.7245,26.261,25.7156,26.2521,17800.0
2015-05-27 12:30:00,29.36,29.4,29.27,29.35,9800.0,26.2521,26.2878,26.1716,26.2431,9800.0
2015-05-27 13:00:00,29.43,29.64,29.39,29.48,8800.0,26.3147,26.5024,26.2789,26.3594,8800.0
2015-05-27 13:30:00,29.5,29.55,29.41,29.42,9600.0,26.3772,26.4219,26.2968,26.3057,9600.0
2015-05-27 14:00:00,29.44,29.64,29.38,29.43,11400.0,26.3236,26.5024,26.2699,26.3147,11400.0
2015-05-27 14:30:00,29.44,29.44,29.21,29.39,18100.0,26.3236,26.3236,26.1179,26.2789,18100.0
2015-05-27 15:00:00,29.37,29.4,29.13,29.15,33500.0,26.261,26.2878,26.0464,26.0643,33500.0
2015-05-27 15:30:00,29.15,29.27,29.11,29.22,44900.0,26.0643,26.1716,26.0285,26.1269,44900.0
2015-05-28 09:30:00,29.08,29.19,28.72,28.74,7700.0,26.0464,26.1449,25.724,25.7419,7700.0
2015-05-28 10:00:00,28.7,28.89,28.7,28.76,8700.0,25.7061,25.8762,25.7061,25.7598,8700.0
2015-05-28 10:30:00,28.73,29.07,28.73,28.94,9400.0,25.7329,26.0375,25.7329,25.921,9400.0
2015-05-28 11:00:00,28.84,28.96,28.77,28.78,7200.0,25.8315,25.9389,25.7688,25.7777,7200.0
2015-05-28 11:30:00,28.75,28.85,28.75,28.85,18300.0,25.7508,25.8404,25.7508,25.8404,18300.0
2015-05-28 12:00:00,28.86,29.01,28.86,28.92,10400.0,25.8494,25.9837,25.8494,25.9031,10400.0
2015-05-28 12:30:00,28.9,28.93,28.81,28.88,12000.0,25.8852,25.9121,25.8046,25.8673,12000.0
2015-05-28 13:00:00,28.88,28.94,28.84,28.92,14200.0,25.8673,25.921,25.8315,25.9031,14200.0
2015-05-28 13:30:00,28.89,28.92,28.87,28.92,7400.0,25.8762,25.9031,25.8583,25.9031,7400.0
2015-05-28 14:00:00,28.92,28.95,28.84,28.94,9900.0,25.9031,25.93,25.8315,25.921,9900.0
2015-05-28 14:30:00,28.92,28.92,28.82,28.86,12600.0,25.9031,25.9031,25.8135,25.8494,12600.0
2015-05-28 15:00:00,28.86,28.95,28.85,28.9,19300.0,25.8494,25.93,25.8404,25.8852,19300.0
2015-05-28 15:30:00,28.89,29.09,28.88,29.07,65500.0,25.8762,26.0554,25.8673,26.0375,65500.0
2015-05-29 09:30:00,28.88,29.32,28.88,28.95,15800.0,25.8673,26.2614,25.8673,25.93,15800.0
2015-05-29 10:00:00,28.97,29.23,28.97,29.2,16900.0,25.9479,26.1808,25.9479,26.1539,16900.0
2015-05-29 10:30:00,29.19,29.21,28.83,29.05,12600.0,26.1449,26.1629,25.8225,26.0196,12600.0
2015-05-29 11:00:00,29.06,29.24,28.95,29.0,19200.0,26.0285,26.1897,25.93,25.9748,19200.0
2015-05-29 11:30:00,29.0,29.2,28.99,29.12,99700.0,25.9748,26.1539,25.9658,26.0823,99700.0
2015-05-29 12:00:00,29.11,29.22,28.98,29.18,13800.0,26.0733,26.1718,25.9569,26.136,13800.0
2015-05-29 12:30:00,29.21,29.32,29.2,29.25,10200.0,26.1629,26.2614,26.1539,26.1987,10200.0
2015-05-29 13:00:00,29.26,29.3,29.15,29.21,6400.0,26.2076,26.2435,26.1091,26.1629,6400.0
2015-05-29 13:30:00,29.24,29.42,29.13,29.13,15700.0,26.1897,26.351,26.0912,26.0912,15700.0
2015-05-29 14:00:00,29.13,29.3,29.0,29.3,16300.0,26.0912,26.2435,25.9748,26.2435,16300.0
2015-05-29 14:30:00,29.31,29.34,29.09,29.09,21500.0,26.2524,26.2793,26.0554,26.0554,21500.0
2015-05-29 15:00:00,29.11,29.13,28.91,29.0,32100.0,26.0733,26.0912,25.8942,25.9748,32100.0
2015-05-29 15:30:00,28.99,29.13,28.98,29.04,145200.0,25.9658,26.0912,25.9569,26.0106,145200.0
2015-06-01 09:30:00,29.18,29.18,28.93,28.96,5259.0,26.136,26.136,25.9121,25.9389,5259.0
2015-06-01 10:00:00,28.96,29.01,28.71,28.77,10731.0,25.9389,25.9837,25.715,25.7688,10731.0
2015-06-01 10:30:00,28.75,28.99,28.74,28.99,5000.0,25.7508,25.9658,25.7419,25.9658,5000.0
2015-06-01 11:00:00,29.0,29.04,28.82,28.82,5420.0,25.9748,26.0106,25.8135,25.8135,5420.0
2015-06-01 11:30:00,28.83,28.91,28.82,28.91,13029.0,25.8225,25.8942,25.8135,25.8942,13029.0
2015-06-01 12:00:00,28.91,29.12,28.89,29.1,9400.0,25.8942,26.0823,25.8762,26.0643,9400.0
2015-06-01 12:30:00,29.13,29.14,29.03,29.07,3750.0,26.0912,26.1002,26.0016,26.0375,3750.0
2015-06-01 13:00:00,29.08,29.08,28.98,29.06,6900.0,26.0464,26.0464,25.9569,26.0285,6900.0
2015-06-01 13:30:00,29.06,29.25,29.04,29.24,13064.0,26.0285,26.1987,26.0106,26.1897,13064.0
2015-06-01 14:00:00,29.24,29.31,29.08,29.31,47152.0,26.1897,26.2524,26.0464,26.2524,47152.0
2015-06-01 14:30:00,29.31,29.51,29.31,29.39,16900.0,26.2524,26.4316,26.2524,26.3241,16900.0
2015-06-01 15:00:00,29.4,29.46,29.06,29.14,21668.0,26.333,26.3868,26.0285,26.1002,21668.0
2015-06-01 15:30:00,29.15,29.4,29.14,29.29,97670.0,26.1091,26.333,26.1002,26.2345,97670.0
2015-06-02 09:30:00,29.3,29.31,28.98,29.06,5446.0,26.2435,26.2524,25.9569,26.0285,5446.0
2015-06-02 10:00:00,29.09,29.35,29.06,29.34,2000.0,26.0554,26.2883,26.0285,26.2793,2000.0
2015-06-02 10:30:00,29.37,29.51,29.37,29.48,10300.0,26.3062,26.4316,26.3062,26.4047,10300.0
2015-06-02 11:00:00,29.45,29.74,29.43,29.74,12579.0,26.3778,26.6376,26.3599,26.6376,12579.0
2015-06-02 11:30:00,29.72,29.72,29.52,29.52,4300.0,26.6197,26.6197,26.4405,26.4405,4300.0
2015-06-02 12:00:00,29.52,29.8,29.52,29.77,13775.0,26.4405,26.6913,26.4405,26.6644,13775.0
2015-06-02 12:30:00,29.76,29.96,29.69,29.95,16600.0,26.6555,26.8346,26.5928,26.8257,16600.0
2015-06-02 13:00:00,29.95,30.04,29.9,29.9,6122.0,26.8257,26.9063,26.7809,26.7809,6122.0
2015-06-02 13:30:00,29.89,30.01,29.78,29.98,7599.0,26.7719,26.8794,26.6734,26.8525,7599.0
2015-06-02 14:00:00,29.96,30.0,29.85,29.91,10567.0,26.8346,26.8705,26.7361,26.7898,10567.0
2015-06-02 14:30:00,29.91,29.98,29.83,29.89,18648.0,26.7898,26.8525,26.7182,26.7719,18648.0
2015-06-02 15:00:00,29.99,29.99,29.85,29.88,14750.0,26.8615,26.8615,26.7361,26.763,14750.0
2015-06-02 15:30:00,29.87,29.93,29.86,29.89,15518.0,26.754,26.8078,26.7451,26.7719,15518.0
2015-06-03 09:30:00,30.0,30.01,29.64,29.74,7159.0,26.8705,26.8794,26.548,26.6376,7159.0
2015-06-03 10:00:00,29.69,30.06,29.48,30.02,6469.0,26.5928,26.9242,26.4047,26.8884,6469.0
2015-06-03 10:30:00,30.05,30.24,29.96,30.22,4873.0,26.9152,27.0854,26.8346,27.0675,4873.0
2015-06-03 11:00:00,30.23,30.31,30.13,30.23,9637.0,27.0765,27.1481,26.9869,27.0765,9637.0
2015-06-03 11:30:00,30.22,30.25,30.01,30.03,5464.0,27.0675,27.0944,26.8794,26.8973,5464.0
2015-06-03 12:00:00,30.08,30.16,30.01,30.04,5086.0,26.9421,27.0138,26.8794,26.9063,5086.0
2015-06-03 12:30:00,30.03,30.15,30.02,30.05,8600.0,26.8973,27.0048,26.8884,26.9152,8600.0
2015-06-03 13:00:00,30.04,30.13,30.03,30.08,8907.0,26.9063,26.9869,26.8973,26.9421,8907.0
2015-06-03 13:30:00,30.1,30.15,29.96,30.05,16300.0,26.96,27.0048,26.8346,26.9152,16300.0
2015-06-03 14:00:00,30.04,30.07,30.0,30.0,4315.0,26.9063,26.9331,26.8705,26.8705,4315.0
2015-06-03 14:30:00,29.99,30.05,29.97,29.98,8100.0,26.8615,26.9152,26.8436,26.8525,8100.0
2015-06-03 15:00:00,29.99,30.05,29.98,29.99,14126.0,26.8615,26.9152,26.8525,26.8615,14126.0
2015-06-03 15:30:00,29.99,30.08,29.91,30.02,31535.0,26.8615,26.9421,26.7898,26.8884,31535.0
2015-06-04 09:30:00,29.91,30.26,29.76,29.95,6760.0,26.7898,27.1033,26.6555,26.8257,6760.0
2015-06-04 10:00:00,29.93,30.01,29.9,29.91,7700.0,26.8078,26.8794,26.7809,26.7898,7700.0
2015-06-04 10:30:00,29.89,30.1,29.88,30.08,4500.0,26.7719,26.96,26.763,26.9421,4500.0
2015-06-04 11:00:00,30.05,30.26,30.0,30.23,6500.0,26.9152,27.1033,26.8705,27.0765,6500.0
2015-06-04 11:30:00,30.24,30.25,30.15,30.17,3100.0,27.0854,27.0944,27.0048,27.0227,3100.0
2015-06-04 12:00:00,30.17,30.26,30.17,30.25,29034.0,27.0227,27.1033,27.0227,27.0944,29034.0
2015-06-04 12:30:00,30.27,30.58,30.27,30.55,10801.0,27.1123,27.3899,27.1123,27.3631,10801.0
2015-06-04 13:00:00,30.53,30.64,30.25,30.37,15100.0,27.3452,27.4437,27.0944,27.2019,15100.0
2015-06-04 13:30:00,30.36,30.38,30.27,30.35,2600.0,27.1929,27.2108,27.1123,27.1839,2600.0
2015-06-04 14:00:00,30.33,30.34,30.21,30.3,5445.0,27.166,27.175,27.0585,27.1392,5445.0
2015-06-04 14:30:00,30.31,30.36,30.25,30.34,4200.0,27.1481,27.1929,27.0944,27.175,4200.0
2015-06-04 15:00:00,30.35,30.35,30.15,30.2,12912.0,27.1839,27.1839,27.0048,27.0496,12912.0
2015-06-04 15:30:00,30.2,30.3,30.18,30.28,28431.0,27.0496,27.1392,27.0317,27.1212,28431.0
2015-06-05 09:30:00,30.29,30.61,30.04,30.54,22802.0,27.1302,27.4168,26.9063,27.3541,22802.0
2015-06-05 10:00:00,30.52,30.66,30.4,30.58,30420.0,27.3362,27.4616,27.2287,27.3899,30420.0
2015-06-05 10:30:00,30.58,30.83,30.58,30.8,23044.0,27.3899,27.6139,27.3899,27.587,23044.0
2015-06-05 11:00:00,30.78,30.89,30.69,30.77,17757.0,27.5691,27.6676,27.4885,27.5601,17757.0
2015-06-05 11:30:00,30.77,30.87,30.73,30.78,12856.0,27.5601,27.6497,27.5243,27.5691,12856.0
2015-06-05 12:00:00,30.77,30.91,30.75,30.8,15250.0,27.5601,27.6855,27.5422,27.587,15250.0
2015-06-05 12:30:00,30.81,30.85,30.67,30.75,22889.0,27.596,27.6318,27.4706,27.5422,22889.0
2015-06-05 13:00:00,30.75,30.76,30.71,30.75,19015.0,27.5422,27.5512,27.5064,27.5422,19015.0
2015-06-05 13:30:00,30.75,30.8,30.73,30.76,19675.0,27.5422,27.587,27.5243,27.5512,19675.0
2015-06-05 14:00:00,30.77,30.83,30.76,30.78,15608.0,27.5601,27.6139,27.5512,27.5691,15608.0
2015-06-05 14:30:00,30.76,30.87,30.53,30.84,38280.0,27.5512,27.6497,27.3452,27.6228,38280.0
2015-06-05 15:00:00,30.82,30.88,30.72,30.76,26290.0,27.6049,27.6587,27.5153,27.5512,26290.0
2015-06-05 15:30:00,30.76,30.88,30.76,30.81,23908.0,27.5512,27.6587,27.5512,27.596,23908.0
2015-06-08 09:30:00,30.69,30.91,30.5,30.8,235961.0,27.4885,27.6855,27.3183,27.587,235961.0
2015-06-08 10:00:00,30.83,31.15,30.81,31.15,22994.0,27.6139,27.9005,27.596,27.9005,22994.0
2015-06-08 10:30:00,31.13,31.21,30.75,30.79,33068.0,27.8826,27.9542,27.5422,27.578,33068.0
2015-06-08 11:00:00,30.82,31.09,30.82,31.05,15254.0,27.6049,27.8467,27.6049,27.8109,15254.0
2015-06-08 11:30:00,31.07,31.15,31.05,31.07,31968.0,27.8288,27.9005,27.8109,27.8288,31968.0
2015-06-08 12:00:00,31.08,31.16,31.0,31.08,18934.0,27.8378,27.9094,27.7661,27.8378,18934.0
2015-06-08 12:30:00,31.09,31.09,30.79,30.8,12200.0,27.8467,27.8467,27.578,27.587,12200.0
2015-06-08 13:00:00,30.8,30.85,30.78,30.8,9923.0,27.587,27.6318,27.5691,27.587,9923.0
2015-06-08 13:30:00,30.8,31.0,30.78,30.85,22366.0,27.587,27.7661,27.5691,27.6318,22366.0
2015-06-08 14:00:00,30.83,30.87,30.83,30.84,3300.0,27.6139,27.6497,27.6139,27.6228,3300.0
2015-06-08 14:30:00,30.84,30.9,30.84,30.85,5800.0,27.6228,27.6766,27.6228,27.6318,5800.0
2015-06-08 15:00:00,30.86,30.89,30.82,30.86,18121.0,27.6407,27.6676,27.6049,27.6407,18121.0
2015-06-08 15:30:00,30.85,30.96,30.85,30.89,67962.0,27.6318,27.7303,27.6318,27.6676,67962.0
2015-06-09 09:30:00,30.86,30.94,30.69,30.74,8994.0,27.6407,27.7124,27.4885,27.5333,8994.0
2015-06-09 10:00:00,30.75,30.92,30.73,30.74,14500.0,27.5422,27.6945,27.5243,27.5333,14500.0
2015-06-09 10:30:00,30.75,30.84,30.69,30.78,18517.0,27.5422,27.6228,27.4885,27.5691,18517.0
2015-06-09 11:00:00,30.83,31.06,30.78,30.8,5900.0,27.6139,27.8199,27.5691,27.587,5900.0
2015-06-09 11:30:00,30.8,30.84,30.74,30.75,12393.0,27.587,27.6228,27.5333,27.5422,12393.0
2015-06-09 12:00:00,30.77,30.8,30.7,30.78,7942.0,27.5601,27.587,27.4974,27.5691,7942.0
2015-06-09 12:30:00,30.77,30.88,30.72,30.8,41404.0,27.5601,27.6587,27.5153,27.587,41404.0
2015-06-09 13:00:00,30.81,30.93,30.76,30.81,8100.0,27.596,27.7034,27.5512,27.596,8100.0
2015-06-09 13:30:00,30.81,30.83,30.73,30.74,7240.0,27.596,27.6139,27.5243,27.5333,7240.0
2015-06-09 14:00:00,30.76,30.79,30.48,30.5,38444.0,27.5512,27.578,27.3004,27.3183,38444.0
2015-06-09 14:30:00,30.5,30.66,30.5,30.54,13400.0,27.3183,27.4616,27.3183,27.3541,13400.0
2015-06-09 15:00:00,30.51,30.71,30.51,30.58,19494.0,27.3272,27.5064,27.3272,27.3899,19494.0
2015-06-09 15:30:00,30.61,30.72,30.6,30.62,55549.0,27.4168,27.5153,27.4079,27.4258,55549.0
2015-06-10 09:30:00,30.69,30.89,30.67,30.81,13633.0,27.4885,27.6676,27.4706,27.596,13633.0
2015-06-10 10:00:00,30.8,30.84,30.77,30.79,7600.0,27.587,27.6228,27.5601,27.578,7600.0
2015-06-10 10:30:00,30.83,30.99,30.82,30.99,10002.0,27.6139,27.7572,27.6049,27.7572,10002.0
2015-06-10 11:00:00,31.04,31.08,30.92,31.03,15750.0,27.802,27.8378,27.6945,27.793,15750.0
2015-06-10 11:30:00,31.05,31.14,30.94,31.05,9400.0,27.8109,27.8915,27.7124,27.8109,9400.0
2015-06-10 12:00:00,31.06,31.18,31.05,31.16,7500.0,27.8199,27.9274,27.8109,27.9094,7500.0
2015-06-10 12:30:00,31.16,31.18,31.02,31.02,9402.0,27.9094,27.9274,27.784,27.784,9402.0
2015-06-10 13:00:00,31.02,31.05,31.0,31.03,7445.0,27.784,27.8109,27.7661,27.793,7445.0
2015-06-10 13:30:00,31.03,31.22,31.02,31.18,12850.0,27.793,27.9632,27.784,27.9274,12850.0
2015-06-10 14:00:00,31.19,31.35,31.15,31.33,6702.0,27.9363,28.0796,27.9005,28.0617,6702.0
2015-06-10 14:30:00,31.31,31.45,31.23,31.33,19976.0,28.0438,28.1692,27.9721,28.0617,19976.0
2015-06-10 15:00:00,31.31,31.33,31.28,31.33,30943.0,28.0438,28.0617,28.0169,28.0617,30943.0
2015-06-10 15:30:00,31.33,31.42,31.27,31.31,43792.0,28.0617,28.1423,28.008,28.0438,43792.0
2015-06-11 09:30:00,31.44,31.44,31.21,31.38,12800.0,28.1602,28.1602,27.9542,28.1065,12800.0
2015-06-11 10:00:00,31.38,31.38,31.24,31.33,35468.0,28.1065,28.1065,27.9811,28.0617,35468.0
2015-06-11 10:30:00,31.27,31.3,31.19,31.2,15943.0,28.008,28.0348,27.9363,27.9453,15943.0
2015-06-11 11:00:00,31.21,31.28,31.21,31.28,5050.0,27.9542,28.0169,27.9542,28.0169,5050.0
2015-06-11 11:30:00,31.27,31.28,31.21,31.28,5053.0,28.008,28.0169,27.9542,28.0169,5053.0
2015-06-11 12:00:00,31.26,31.28,31.23,31.25,4387.0,27.999,28.0169,27.9721,27.9901,4387.0
2015-06-11 12:30:00,31.24,31.28,31.22,31.27,7882.0,27.9811,28.0169,27.9632,28.008,7882.0
2015-06-11 13:00:00,31.27,31.28,31.19,31.19,9000.0,28.008,28.0169,27.9363,27.9363,9000.0
2015-06-11 13:30:00,31.22,31.28,31.19,31.28,4108.0,27.9632,28.0169,27.9363,28.0169,4108.0
2015-06-11 14:00:00,31.28,31.36,31.27,31.32,8100.0,28.0169,28.0886,28.008,28.0528,8100.0
2015-06-11 14:30:00,31.32,31.32,31.29,31.29,4501.0,28.0528,28.0528,28.0259,28.0259,4501.0
2015-06-11 15:00:00,31.29,31.32,31.24,31.26,14040.0,28.0259,28.0528,27.9811,27.999,14040.0
2015-06-11 15:30:00,31.27,31.27,31.19,31.27,35383.0,28.008,28.008,27.9363,28.008,35383.0
2015-06-12 09:30:00,31.28,31.69,31.21,31.4,8080.0,28.0169,28.3842,27.9542,28.1244,8080.0
2015-06-12 10:00:00,31.35,31.46,31.29,31.3,16762.0,28.0796,28.1781,28.0259,28.0348,16762.0
2015-06-12 10:30:00,31.39,31.42,31.2,31.27,13200.0,28.1154,28.1423,27.9453,28.008,13200.0
2015-06-12 11:00:00,31.31,31.56,31.29,31.56,6825.0,28.0438,28.2677,28.0259,28.2677,6825.0
2015-06-12 11:30:00,31.61,31.68,31.58,31.62,6800.0,28.3125,28.3752,28.2856,28.3215,6800.0
2015-06-12 12:00:00,31.57,31.59,31.27,31.35,13652.0,28.2767,28.2946,28.008,28.0796,13652.0
2015-06-12 12:30:00,31.38,31.48,31.36,31.4,6250.0,28.1065,28.1961,28.0886,28.1244,6250.0
2015-06-12 13:00:00,31.41,31.52,31.32,31.39,9466.0,28.1334,28.2319,28.0528,28.1154,9466.0
2015-06-12 13:30:00,31.45,31.48,31.34,31.34,9148.0,28.1692,28.1961,28.0707,28.0707,9148.0
2015-06-12 14:00:00,31.35,31.46,31.35,31.39,6200.0,28.0796,28.1781,28.0796,28.1154,6200.0
2015-06-12 14:30:00,31.37,31.37,31.29,31.35,8200.0,28.0975,28.0975,28.0259,28.0796,8200.0
2015-06-12 15:00:00,31.35,31.37,31.29,31.33,14474.0,28.0796,28.0975,28.0259,28.0617,14474.0
2015-06-12 15:30:00,31.31,31.33,31.17,31.19,24328.0,28.0438,28.0617,27.9184,27.9363,24328.0
2015-06-15 09:30:00,31.19,32.14,31.05,31.98,43033.0,27.9363,28.7872,27.8109,28.6439,43033.0
2015-06-15 10:00:00,31.96,32.0,31.67,31.95,37538.0,28.626,28.6618,28.3662,28.617,37538.0
2015-06-15 10:30:00,31.95,32.13,31.73,31.74,43188.0,28.617,28.7783,28.42,28.4289,43188.0
2015-06-15 11:00:00,31.74,32.09,31.74,31.97,48044.0,28.4289,28.7424,28.4289,28.6349,48044.0
2015-06-15 11:30:00,31.97,32.0,31.67,31.87,45924.0,28.6349,28.6618,28.3662,28.5454,45924.0
2015-06-15 12:00:00,31.9,32.03,31.87,31.95,28800.0,28.5722,28.6887,28.5454,28.617,28800.0
2015-06-15 12:30:00,31.97,32.07,31.9,31.98,21600.0,28.6349,28.7245,28.5722,28.6439,21600.0
2015-06-15 13:00:00,31.99,32.06,31.87,32.0,29544.0,28.6529,28.7156,28.5454,28.6618,29544.0
2015-06-15 13:30:00,32.0,32.06,31.9,31.95,30125.0,28.6618,28.7156,28.5722,28.617,30125.0
2015-06-15 14:00:00,31.95,32.07,31.95,32.0,32443.0,28.617,28.7245,28.617,28.6618,32443.0
2015-06-15 14:30:00,32.03,32.04,31.96,31.99,30487.0,28.6887,28.6976,28.626,28.6529,30487.0
2015-06-15 15:00:00,32.01,32.02,31.59,31.92,45588.0,28.6708,28.6797,28.2946,28.5902,45588.0
2015-06-15 15:30:00,31.97,32.37,31.97,32.2,107350.0,28.6349,28.9932,28.6349,28.841,107350.0
2015-06-16 09:30:00,32.12,32.21,31.71,31.99,17435.0,28.7693,28.8499,28.4021,28.6529,17435.0
2015-06-16 10:00:00,32.0,32.21,31.94,32.19,38437.0,28.6618,28.8499,28.6081,28.832,38437.0
2015-06-16 10:30:00,32.22,32.51,32.22,32.5,18094.0,28.8589,29.1186,28.8589,29.1097,18094.0
2015-06-16 11:00:00,32.54,32.74,32.51,32.66,30283.0,29.1455,29.3246,29.1186,29.253,30283.0
2015-06-16 11:30:00,32.71,32.95,32.71,32.81,25380.0,29.2977,29.5127,29.2977,29.3873,25380.0
2015-06-16 12:00:00,32.78,32.78,32.53,32.62,21850.0,29.3604,29.3604,29.1365,29.2171,21850.0
2015-06-16 12:30:00,32.63,32.78,32.61,32.68,20400.0,29.2261,29.3604,29.2082,29.2709,20400.0
2015-06-16 13:00:00,32.66,32.87,32.65,32.72,18570.0,29.253,29.4411,29.244,29.3067,18570.0
2015-06-16 13:30:00,32.72,32.78,32.57,32.67,22425.0,29.3067,29.3604,29.1724,29.2619,22425.0
2015-06-16 14:00:00,32.69,32.86,32.65,32.83,21580.0,29.2798,29.4321,29.244,29.4052,21580.0
2015-06-16 14:30:00,32.84,32.89,32.69,32.78,23354.0,29.4142,29.459,29.2798,29.3604,23354.0
2015-06-16 15:00:00,32.8,32.89,32.54,32.58,37789.0,29.3784,29.459,29.1455,29.1813,37789.0
2015-06-16 15:30:00,32.58,32.69,32.36,32.42,86935.0,29.1813,29.2798,28.9843,29.038,86935.0
2015-06-17 09:30:00,32.54,32.83,32.49,32.77,12870.0,29.1455,29.4052,29.1007,29.3515,12870.0
2015-06-17 10:00:00,32.87,32.87,32.57,32.71,20388.0,29.4411,29.4411,29.1724,29.2977,20388.0
2015-06-17 10:30:00,32.71,32.79,32.6,32.69,21471.0,29.2977,29.3694,29.1992,29.2798,21471.0
2015-06-17 11:00:00,32.69,32.76,32.51,32.51,15970.0,29.2798,29.3425,29.1186,29.1186,15970.0
2015-06-17 11:30:00,32.54,32.71,32.45,32.45,12300.0,29.1455,29.2977,29.0649,29.0649,12300.0
2015-06-17 12:00:00,32.46,32.46,32.18,32.27,12700.0,29.0738,29.0738,28.823,28.9036,12700.0
2015-06-17 12:30:00,32.3,32.54,32.25,32.29,9500.0,28.9305,29.1455,28.8857,28.9216,9500.0
2015-06-17 13:00:00,32.32,32.51,32.32,32.46,8372.0,28.9484,29.1186,28.9484,29.0738,8372.0
2015-06-17 13:30:00,32.44,32.58,32.31,32.53,11200.0,29.0559,29.1813,28.9395,29.1365,11200.0
2015-06-17 14:00:00,32.43,32.67,32.38,32.56,19099.0,29.047,29.2619,29.0022,29.1634,19099.0
2015-06-17 14:30:00,32.6,32.68,32.48,32.62,28600.0,29.1992,29.2709,29.0917,29.2171,28600.0
2015-06-17 15:00:00,32.68,32.69,32.55,32.68,27424.0,29.2709,29.2798,29.1544,29.2709,27424.0
2015-06-17 15:30:00,32.67,32.71,32.5,32.53,52616.0,29.2619,29.2977,29.1097,29.1365,52616.0
2015-06-18 09:30:00,32.65,33.18,32.65,32.97,7184.0,29.244,29.7187,29.244,29.5306,7184.0
2015-06-18 10:00:00,32.97,33.0,32.8,32.93,14900.0,29.5306,29.5575,29.3784,29.4948,14900.0
2015-06-18 10:30:00,32.96,33.07,32.91,32.93,22200.0,29.5217,29.6202,29.4769,29.4948,22200.0
2015-06-18 11:00:00,32.94,32.99,32.81,32.88,15725.0,29.5038,29.5485,29.3873,29.45,15725.0
2015-06-18 11:30:00,32.88,32.98,32.83,32.95,16719.0,29.45,29.5396,29.4052,29.5127,16719.0
2015-06-18 12:00:00,32.98,33.28,32.95,33.11,31000.0,29.5396,29.8083,29.5127,29.656,31000.0
2015-06-18 12:30:00,33.13,33.19,32.87,32.88,18875.0,29.6739,29.7277,29.4411,29.45,18875.0
2015-06-18 13:00:00,32.85,33.0,32.82,32.95,12700.0,29.4231,29.5575,29.3963,29.5127,12700.0
2015-06-18 13:30:00,32.95,33.03,32.9,32.93,18716.0,29.5127,29.5844,29.4679,29.4948,18716.0
2015-06-18 14:00:00,32.95,33.02,32.87,32.94,19156.0,29.5127,29.5754,29.4411,29.5038,19156.0
2015-06-18 14:30:00,32.94,33.05,32.93,32.98,25598.0,29.5038,29.6023,29.4948,29.5396,25598.0
2015-06-18 15:00:00,32.97,33.0,32.96,32.98,25503.0,29.5306,29.5575,29.5217,29.5396,25503.0
2015-06-18 15:30:00,32.98,33.04,32.96,33.03,70467.0,29.5396,29.5933,29.5217,29.5844,70467.0
2015-06-19 09:30:00,32.94,33.03,32.73,32.73,38663.0,29.5038,29.5844,29.3157,29.3157,38663.0
2015-06-19 10:00:00,32.76,33.04,32.74,32.95,14931.0,29.3425,29.5933,29.3246,29.5127,14931.0
2015-06-19 10:30:00,32.97,33.0,32.89,32.92,13591.0,29.5306,29.5575,29.459,29.4858,13591.0
2015-06-19 11:00:00,32.93,32.98,32.87,32.95,11238.0,29.4948,29.5396,29.4411,29.5127,11238.0
2015-06-19 11:30:00,32.96,32.96,32.86,32.91,14551.0,29.5217,29.5217,29.4321,29.4769,14551.0
2015-06-19 12:00:00,32.91,32.91,32.56,32.6,25233.0,29.4769,29.4769,29.1634,29.1992,25233.0
2015-06-19 12:30:00,32.59,32.74,32.58,32.64,16300.0,29.1903,29.3246,29.1813,29.2351,16300.0
2015-06-19 13:00:00,32.66,32.67,32.41,32.42,24409.0,29.253,29.2619,29.029,29.038,24409.0
2015-06-19 13:30:00,32.42,32.52,32.41,32.44,30081.0,29.038,29.1276,29.029,29.0559,30081.0
2015-06-19 14:00:00,32.45,32.45,32.26,32.26,25636.0,29.0649,29.0649,28.8947,28.8947,25636.0
2015-06-19 14:30:00,32.27,32.33,32.06,32.1,36265.0,28.9036,28.9574,28.7156,28.7514,36265.0
2015-06-19 15:00:00,32.08,32.71,32.08,32.67,45599.0,28.7335,29.2977,28.7335,29.2619,45599.0
2015-06-19 15:30:00,32.66,32.67,32.23,32.47,192058.0,29.253,29.2619,28.8678,29.0828,192058.0
2015-06-22 09:30:00,32.56,33.18,32.29,32.3,12980.0,29.1634,29.7187,28.9216,28.9305,12980.0
2015-06-22 10:00:00,32.32,32.62,32.32,32.32,11041.0,28.9484,29.2171,28.9484,28.9484,11041.0
2015-06-22 10:30:00,32.33,32.37,32.15,32.24,25753.0,28.9574,28.9932,28.7962,28.8768,25753.0
2015-06-22 11:00:00,32.21,32.48,32.21,32.48,13705.0,28.8499,29.0917,28.8499,29.0917,13705.0
2015-06-22 11:30:00,32.5,32.55,32.22,32.26,16575.0,29.1097,29.1544,28.8589,28.8947,16575.0
2015-06-22 12:00:00,32.25,32.5,32.25,32.39,6600.0,28.8857,29.1097,28.8857,29.0111,6600.0
2015-06-22 12:30:00,32.46,32.52,32.35,32.52,8724.0,29.0738,29.1276,28.9753,29.1276,8724.0
2015-06-22 13:00:00,32.52,32.55,32.42,32.42,8750.0,29.1276,29.1544,29.038,29.038,8750.0
2015-06-22 13:30:00,32.4,32.54,32.38,32.49,10969.0,29.0201,29.1455,29.0022,29.1007,10969.0
2015-06-22 14:00:00,32.5,32.57,32.46,32.46,15001.0,29.1097,29.1724,29.0738,29.0738,15001.0
2015-06-22 14:30:00,32.48,32.69,32.48,32.67,17218.0,29.0917,29.2798,29.0917,29.2619,17218.0
2015-06-22 15:00:00,32.68,32.68,32.33,32.33,45882.0,29.2709,29.2709,28.9574,28.9574,45882.0
2015-06-22 15:30:00,32.34,32.51,32.3,32.35,57051.0,28.9663,29.1186,28.9305,28.9753,57051.0
2015-06-23 09:30:00,32.31,32.61,32.28,32.46,4737.0,28.9395,29.2082,28.9126,29.0738,4737.0
2015-06-23 10:00:00,32.46,32.55,32.27,32.27,6900.0,29.0738,29.1544,28.9036,28.9036,6900.0
2015-06-23 10:30:00,32.27,32.45,32.04,32.12,16500.0,28.9036,29.0649,28.6976,28.7693,16500.0
2015-06-23 11:00:00,32.1,32.13,31.86,31.91,23044.0,28.7514,28.7783,28.5364,28.5812,23044.0
2015-06-23 11:30:00,31.89,31.99,31.71,31.95,18653.0,28.5633,28.6529,28.4021,28.617,18653.0
2015-06-23 12:00:00,31.95,32.02,31.73,31.77,19721.0,28.617,28.6797,28.42,28.4558,19721.0
2015-06-23 12:30:00,31.77,31.93,31.76,31.93,5500.0,28.4558,28.5991,28.4469,28.5991,5500.0
2015-06-23 13:00:00,31.93,31.94,31.73,31.78,17442.0,28.5991,28.6081,28.42,28.4648,17442.0
2015-06-23 13:30:00,31.79,32.0,31.78,32.0,13224.0,28.4737,28.6618,28.4648,28.6618,13224.0
2015-06-23 14:00:00,32.02,32.12,32.0,32.06,13164.0,28.6797,28.7693,28.6618,28.7156,13164.0
2015-06-23 14:30:00,32.02,32.13,31.94,32.03,14690.0,28.6797,28.7783,28.6081,28.6887,14690.0
2015-06-23 15:00:00,32.03,32.09,31.94,32.04,19640.0,28.6887,28.7424,28.6081,28.6976,19640.0
2015-06-23 15:30:00,32.04,32.11,31.93,32.01,45789.0,28.6976,28.7603,28.5991,28.6708,45789.0
2015-06-24 09:30:00,32.01,32.26,31.62,31.84,27652.0,28.6708,28.8947,28.3215,28.5185,27652.0
2015-06-24 10:00:00,31.81,31.87,31.66,31.72,24262.0,28.4916,28.5454,28.3573,28.411,24262.0
2015-06-24 10:30:00,31.72,31.72,31.48,31.48,19464.0,28.411,28.411,28.1961,28.1961,19464.0
2015-06-24 11:00:00,31.49,31.52,31.41,31.47,20507.0,28.205,28.2319,28.1334,28.1871,20507.0
2015-06-24 11:30:00,31.48,31.53,31.4,31.5,25007.0,28.1961,28.2408,28.1244,28.214,25007.0
2015-06-24 12:00:00,31.47,31.47,31.23,31.32,16426.0,28.1871,28.1871,27.9721,28.0528,16426.0
2015-06-24 12:30:00,31.28,31.28,31.02,31.15,18607.0,28.0169,28.0169,27.784,27.9005,18607.0
2015-06-24 13:00:00,31.15,31.2,30.89,30.95,14436.0,27.9005,27.9453,27.6676,27.7213,14436.0
2015-06-24 13:30:00,30.91,31.15,30.8,30.97,38620.0,27.6855,27.9005,27.587,27.7393,38620.0
2015-06-24 14:00:00,30.96,31.3,30.95,31.26,13345.0,27.7303,28.0348,27.7213,27.999,13345.0
2015-06-24 14:30:00,31.25,31.38,31.25,31.31,14422.0,27.9901,28.1065,27.9901,28.0438,14422.0
2015-06-24 15:00:00,31.32,31.35,31.23,31.24,16624.0,28.0528,28.0796,27.9721,27.9811,16624.0
2015-06-24 15:30:00,31.24,31.3,31.08,31.2,53531.0,27.9811,28.0348,27.8378,27.9453,53531.0
2015-06-25 09:30:00,31.34,31.69,31.33,31.45,10359.0,28.0707,28.3842,28.0617,28.1692,10359.0
2015-06-25 10:00:00,31.44,31.5,31.12,31.19,14722.0,28.1602,28.214,27.8736,27.9363,14722.0
2015-06-25 10:30:00,31.17,31.17,31.01,31.13,13935.0,27.9184,27.9184,27.7751,27.8826,13935.0
2015-06-25 11:00:00,31.14,31.16,31.0,31.0,13760.0,27.8915,27.9094,27.7661,27.7661,13760.0
2015-06-25 11:30:00,31.01,31.06,30.97,31.02,13217.0,27.7751,27.8199,27.7393,27.784,13217.0
2015-06-25 12:00:00,31.02,31.1,30.97,31.0,21179.0,27.784,27.8557,27.7393,27.7661,21179.0
2015-06-25 12:30:00,31.0,31.08,30.96,31.01,24090.0,27.7661,27.8378,27.7303,27.7751,24090.0
2015-06-25 13:00:00,31.02,31.41,31.01,31.11,15782.0,27.784,28.1334,27.7751,27.8647,15782.0
2015-06-25 13:30:00,31.15,31.17,30.98,31.1,20631.0,27.9005,27.9184,27.7482,27.8557,20631.0
2015-06-25 14:00:00,31.1,31.18,30.95,30.98,23649.0,27.8557,27.9274,27.7213,27.7482,23649.0
2015-06-25 14:30:00,30.98,31.05,30.95,31.0,26961.0,27.7482,27.8109,27.7213,27.7661,26961.0
2015-06-25 15:00:00,31.01,31.17,30.88,30.97,48219.0,27.7751,27.9184,27.6587,27.7393,48219.0
2015-06-25 15:30:00,30.98,31.05,30.84,30.89,87036.0,27.7482,27.8109,27.6228,27.6676,87036.0
2015-06-26 09:30:00,31.01,31.41,30.76,31.32,14226.0,27.7751,28.1334,27.5512,28.0528,14226.0
2015-06-26 10:00:00,31.36,31.39,30.99,31.18,19433.0,28.0886,28.1154,27.7572,27.9274,19433.0
2015-06-26 10:30:00,31.15,31.16,30.96,31.01,16687.0,27.9005,27.9094,27.7303,27.7751,16687.0
2015-06-26 11:00:00,31.01,31.04,30.94,30.98,18197.0,27.7751,27.802,27.7124,27.7482,18197.0
2015-06-26 11:30:00,31.01,31.02,30.92,30.95,23245.0,27.7751,27.784,27.6945,27.7213,23245.0
2015-06-26 12:00:00,30.95,31.0,30.93,30.95,12100.0,27.7213,27.7661,27.7034,27.7213,12100.0
2015-06-26 12:30:00,30.95,31.0,30.83,30.83,17426.0,27.7213,27.7661,27.6139,27.6139,17426.0
2015-06-26 13:00:00,30.82,30.91,30.82,30.9,11340.0,27.6049,27.6855,27.6049,27.6766,11340.0
2015-06-26 13:30:00,30.9,30.97,30.83,30.88,20552.0,27.6766,27.7393,27.6139,27.6587,20552.0
2015-06-26 14:00:00,30.89,30.92,30.84,30.9,17786.0,27.6676,27.6945,27.6228,27.6766,17786.0
2015-06-26 14:30:00,30.9,30.99,30.88,30.9,34795.0,27.6766,27.7572,27.6587,27.6766,34795.0
2015-06-26 15:00:00,30.9,30.93,30.86,30.92,22346.0,27.6766,27.7034,27.6407,27.6945,22346.0
2015-06-26 15:30:00,30.9,30.9,30.45,30.61,229198.0,27.6766,27.6766,27.2735,27.4168,229198.0
2015-06-29 09:30:00,30.46,30.63,30.24,30.3,12752.0,27.2825,27.4347,27.0854,27.1392,12752.0
2015-06-29 10:00:00,30.28,30.35,30.18,30.23,11701.0,27.1212,27.1839,27.0317,27.0765,11701.0
2015-06-29 10:30:00,30.18,30.29,30.14,30.16,11866.0,27.0317,27.1302,26.9958,27.0138,11866.0
2015-06-29 11:00:00,30.12,30.27,30.02,30.27,10505.0,26.9779,27.1123,26.8884,27.1123,10505.0
2015-06-29 11:30:00,30.26,30.26,30.14,30.22,12809.0,27.1033,27.1033,26.9958,27.0675,12809.0
2015-06-29 12:00:00,30.21,30.22,30.16,30.19,9550.0,27.0585,27.0675,27.0138,27.0406,9550.0
2015-06-29 12:30:00,30.17,30.17,30.1,30.14,13150.0,27.0227,27.0227,26.96,26.9958,13150.0
2015-06-29 13:00:00,30.13,30.14,30.03,30.05,20190.0,26.9869,26.9958,26.8973,26.9152,20190.0
2015-06-29 13:30:00,30.05,30.09,29.94,29.98,17265.0,26.9152,26.9511,26.8167,26.8525,17265.0
2015-06-29 14:00:00,29.94,30.04,29.92,29.94,36250.0,26.8167,26.9063,26.7988,26.8167,36250.0
2015-06-29 14:30:00,29.94,30.01,29.92,29.94,14203.0,26.8167,26.8794,26.7988,26.8167,14203.0
2015-06-29 15:00:00,29.94,29.98,29.83,29.86,22106.0,26.8167,26.8525,26.7182,26.7451,22106.0
2015-06-29 15:30:00,29.86,29.89,29.71,29.81,57328.0,26.7451,26.7719,26.6107,26.7003,57328.0
2015-06-30 09:30:00,30.0,30.06,29.61,29.84,7046.0,26.8705,26.9242,26.5211,26.7271,7046.0
2015-06-30 10:00:00,29.84,29.9,29.52,29.72,25517.0,26.7271,26.7809,26.4405,26.6197,25517.0
2015-06-30 10:30:00,29.73,29.8,29.63,29.69,8136.0,26.6286,26.6913,26.539,26.5928,8136.0
2015-06-30 11:00:00,29.71,29.73,29.6,29.61,13623.0,26.6107,26.6286,26.5122,26.5211,13623.0
2015-06-30 11:30:00,29.61,29.69,29.58,29.68,5606.0,26.5211,26.5928,26.4943,26.5838,5606.0
2015-06-30 12:00:00,29.72,29.8,29.63,29.63,5505.0,26.6197,26.6913,26.539,26.539,5505.0
2015-06-30 12:30:00,29.64,29.73,29.64,29.7,5300.0,26.548,26.6286,26.548,26.6017,5300.0
2015-06-30 13:00:00,29.69,29.71,29.62,29.64,9600.0,26.5928,26.6107,26.5301,26.548,9600.0
2015-06-30 13:30:00,29.66,29.71,29.63,29.68,5201.0,26.5659,26.6107,26.539,26.5838,5201.0
2015-06-30 14:00:00,29.7,29.7,29.61,29.62,13401.0,26.6017,26.6017,26.5211,26.5301,13401.0
2015-06-30 14:30:00,29.62,29.63,29.48,29.48,32317.0,26.5301,26.539,26.4047,26.4047,32317.0
2015-06-30 15:00:00,29.47,29.52,29.46,29.51,11106.0,26.3957,26.4405,26.3868,26.4316,11106.0
2015-06-30 15:30:00,29.51,29.52,29.32,29.33,45526.0,26.4316,26.4405,26.2614,26.2703,45526.0
2015-07-01 09:30:00,29.52,29.52,29.08,29.12,12186.0,26.4405,26.4405,26.0464,26.0823,12186.0
2015-07-01 10:00:00,29.11,29.19,28.9,28.9,21177.0,26.0733,26.1449,25.8852,25.8852,21177.0
2015-07-01 10:30:00,28.9,29.49,28.85,29.49,53605.0,25.8852,26.4137,25.8404,26.4137,53605.0
2015-07-01 11:00:00,29.52,29.7,29.44,29.68,12599.0,26.4405,26.6017,26.3689,26.5838,12599.0
2015-07-01 11:30:00,29.67,29.67,29.41,29.43,11076.0,26.5749,26.5749,26.342,26.3599,11076.0
2015-07-01 12:00:00,29.43,29.49,29.05,29.16,24008.0,26.3599,26.4137,26.0196,26.1181,24008.0
2015-07-01 12:30:00,29.16,29.25,29.11,29.15,17814.0,26.1181,26.1987,26.0733,26.1091,17814.0
2015-07-01 13:00:00,29.15,29.33,29.12,29.25,18473.0,26.1091,26.2703,26.0823,26.1987,18473.0
2015-07-01 13:30:00,29.24,29.33,29.23,29.27,12683.0,26.1897,26.2703,26.1808,26.2166,12683.0
2015-07-01 14:00:00,29.22,29.31,29.19,29.29,12157.0,26.1718,26.2524,26.1449,26.2345,12157.0
2015-07-01 14:30:00,29.31,29.32,29.22,29.26,16815.0,26.2524,26.2614,26.1718,26.2076,16815.0
2015-07-01 15:00:00,29.27,29.33,29.23,29.27,19014.0,26.2166,26.2703,26.1808,26.2166,19014.0
2015-07-01 15:30:00,29.28,29.32,29.21,29.31,45651.0,26.2256,26.2614,26.1629,26.2524,45651.0
2015-07-02 09:30:00,29.4,29.4,29.1,29.1,7084.0,26.333,26.333,26.0643,26.0643,7084.0
2015-07-02 10:00:00,29.1,29.18,29.06,29.17,33576.0,26.0643,26.136,26.0285,26.127,33576.0
2015-07-02 10:30:00,29.19,29.32,29.18,29.32,7524.0,26.1449,26.2614,26.136,26.2614,7524.0
2015-07-02 11:00:00,29.31,29.31,29.21,29.28,6062.0,26.2524,26.2524,26.1629,26.2256,6062.0
2015-07-02 11:30:00,29.32,29.32,29.24,29.27,4225.0,26.2614,26.2614,26.1897,26.2166,4225.0
2015-07-02 12:00:00,29.3,29.32,29.15,29.21,3601.0,26.2435,26.2614,26.1091,26.1629,3601.0
2015-07-02 12:30:00,29.24,29.29,29.22,29.22,2900.0,26.1897,26.2345,26.1718,26.1718,2900.0
2015-07-02 13:00:00,29.24,29.31,29.16,29.31,11275.0,26.1897,26.2524,26.1181,26.2524,11275.0
2015-07-02 13:30:00,29.29,29.34,29.18,29.18,4472.0,26.2345,26.2793,26.136,26.136,4472.0
2015-07-02 14:00:00,29.21,29.31,29.2,29.3,3849.0,26.1629,26.2524,26.1539,26.2435,3849.0
2015-07-02 14:30:00,29.33,29.46,29.27,29.45,5769.0,26.2703,26.3868,26.2166,26.3778,5769.0
2015-07-02 15:00:00,29.44,29.44,29.17,29.25,24352.0,26.3689,26.3689,26.127,26.1987,24352.0
2015-07-02 15:30:00,29.22,29.32,29.21,29.21,37359.0,26.1718,26.2614,26.1629,26.1629,37359.0
2015-07-06 09:30:00,29.1,29.44,29.1,29.15,10849.0,26.0643,26.3689,26.0643,26.1091,10849.0
2015-07-06 10:00:00,29.15,29.33,29.12,29.19,13645.0,26.1091,26.2703,26.0823,26.1449,13645.0
2015-07-06 10:30:00,29.19,29.51,29.19,29.33,10510.0,26.1449,26.4316,26.1449,26.2703,10510.0
2015-07-06 11:00:00,29.34,29.34,29.1,29.11,17411.0,26.2793,26.2793,26.0643,26.0733,17411.0
2015-07-06 11:30:00,29.14,29.17,29.1,29.14,16420.0,26.1002,26.127,26.0643,26.1002,16420.0
2015-07-06 12:00:00,29.1,29.19,29.1,29.11,10701.0,26.0643,26.1449,26.0643,26.0733,10701.0
2015-07-06 12:30:00,29.11,29.15,29.1,29.15,12093.0,26.0733,26.1091,26.0643,26.1091,12093.0
2015-07-06 13:00:00,29.13,29.14,29.08,29.12,18535.0,26.0912,26.1002,26.0464,26.0823,18535.0
2015-07-06 13:30:00,29.13,29.14,29.1,29.1,14945.0,26.0912,26.1002,26.0643,26.0643,14945.0
2015-07-06 14:00:00,29.1,29.16,29.1,29.11,14122.0,26.0643,26.1181,26.0643,26.0733,14122.0
2015-07-06 14:30:00,29.11,29.14,29.1,29.14,17888.0,26.0733,26.1002,26.0643,26.1002,17888.0
2015-07-06 15:00:00,29.11,29.16,29.1,29.14,21131.0,26.0733,26.1181,26.0643,26.1002,21131.0
2015-07-06 15:30:00,29.14,29.46,29.14,29.46,66924.0,26.1002,26.3868,26.1002,26.3868,66924.0
2015-07-07 09:30:00,29.33,29.36,29.1,29.1,7784.0,26.2703,26.2972,26.0643,26.0643,7784.0
2015-07-07 10:00:00,29.1,29.17,29.08,29.13,16350.0,26.0643,26.127,26.0464,26.0912,16350.0
2015-07-07 10:30:00,29.1,29.12,28.82,29.07,19502.0,26.0643,26.0823,25.8135,26.0375,19502.0
2015-07-07 11:00:00,29.04,29.04,28.77,28.77,5700.0,26.0106,26.0106,25.7688,25.7688,5700.0
2015-07-07 11:30:00,28.71,28.97,28.57,28.97,9178.0,25.715,25.9479,25.5896,25.9479,9178.0
2015-07-07 12:00:00,28.95,28.95,28.76,28.78,7700.0,25.93,25.93,25.7598,25.7777,7700.0
2015-07-07 12:30:00,28.77,28.97,28.7,28.97,7501.0,25.7688,25.9479,25.7061,25.9479,7501.0
2015-07-07 13:00:00,28.96,29.0,28.85,28.93,14858.0,25.9389,25.9748,25.8404,25.9121,14858.0
2015-07-07 13:30:00,28.93,28.93,28.79,28.82,8655.0,25.9121,25.9121,25.7867,25.8135,8655.0
2015-07-07 14:00:00,28.8,28.91,28.72,28.73,11501.0,25.7956,25.8942,25.724,25.7329,11501.0
2015-07-07 14:30:00,28.77,29.04,28.73,28.94,15070.0,25.7688,26.0106,25.7329,25.921,15070.0
2015-07-07 15:00:00,28.94,28.96,28.84,28.89,12470.0,25.921,25.9389,25.8315,25.8762,12470.0
2015-07-07 15:30:00,28.88,28.99,28.85,28.98,31202.0,25.8673,25.9658,25.8404,25.9569,31202.0
2015-07-08 09:30:00,28.74,28.74,28.55,28.63,7575.0,25.7419,25.7419,25.5717,25.6434,7575.0
2015-07-08 10:00:00,28.55,28.65,28.55,28.62,7600.0,25.5717,25.6613,25.5717,25.6344,7600.0
2015-07-08 10:30:00,28.62,28.79,28.56,28.76,11794.0,25.6344,25.7867,25.5807,25.7598,11794.0
2015-07-08 11:00:00,28.73,28.73,28.55,28.61,15096.0,25.7329,25.7329,25.5717,25.6255,15096.0
2015-07-08 11:30:00,28.62,28.64,28.55,28.56,7174.0,25.6344,25.6523,25.5717,25.5807,7174.0
2015-07-08 12:00:00,28.55,28.6,28.55,28.59,15100.0,25.5717,25.6165,25.5717,25.6075,15100.0
2015-07-08 12:30:00,28.59,28.7,28.59,28.7,12350.0,25.6075,25.7061,25.6075,25.7061,12350.0
2015-07-08 13:00:00,28.71,28.87,28.66,28.84,9100.0,25.715,25.8583,25.6702,25.8315,9100.0
2015-07-08 13:30:00,28.83,28.86,28.78,28.82,5650.0,25.8225,25.8494,25.7777,25.8135,5650.0
2015-07-08 14:00:00,28.81,28.81,28.61,28.65,9255.0,25.8046,25.8046,25.6255,25.6613,9255.0
2015-07-08 14:30:00,28.64,28.72,28.6,28.69,19836.0,25.6523,25.724,25.6165,25.6971,19836.0
2015-07-08 15:00:00,28.69,28.85,28.68,28.84,20453.0,25.6971,25.8404,25.6882,25.8315,20453.0
2015-07-08 15:30:00,28.83,29.0,28.8,28.94,63490.0,25.8225,25.9748,25.7956,25.921,63490.0
2015-07-09 09:30:00,29.34,29.44,28.88,29.01,23396.0,26.2793,26.3689,25.8673,25.9837,23396.0
2015-07-09 10:00:00,29.05,29.19,28.63,28.68,17501.0,26.0196,26.1449,25.6434,25.6882,17501.0
2015-07-09 10:30:00,28.65,28.88,28.63,28.8,14450.0,25.6613,25.8673,25.6434,25.7956,14450.0
2015-07-09 11:00:00,28.84,28.89,28.7,28.73,9800.0,25.8315,25.8762,25.7061,25.7329,9800.0
2015-07-09 11:30:00,28.74,28.88,28.72,28.8,16540.0,25.7419,25.8673,25.724,25.7956,16540.0
2015-07-09 12:00:00,28.82,28.84,28.62,28.63,12927.0,25.8135,25.8315,25.6344,25.6434,12927.0
2015-07-09 12:30:00,28.62,28.69,28.59,28.69,27715.0,25.6344,25.6971,25.6075,25.6971,27715.0
2015-07-09 13:00:00,28.68,28.68,28.54,28.6,45979.0,25.6882,25.6882,25.5628,25.6165,45979.0
2015-07-09 13:30:00,28.6,28.76,28.59,28.71,17083.0,25.6165,25.7598,25.6075,25.715,17083.0
2015-07-09 14:00:00,28.69,28.75,28.56,28.75,64671.0,25.6971,25.7508,25.5807,25.7508,64671.0
2015-07-09 14:30:00,28.74,28.74,28.57,28.63,13659.0,25.7419,25.7419,25.5896,25.6434,13659.0
2015-07-09 15:00:00,28.62,28.71,28.6,28.64,34700.0,25.6344,25.715,25.6165,25.6523,34700.0
2015-07-09 15:30:00,28.64,28.66,28.58,28.61,77917.0,25.6523,25.6702,25.5986,25.6255,77917.0
2015-07-10 09:30:00,28.85,28.87,28.57,28.82,12694.0,25.8404,25.8583,25.5896,25.8135,12694.0
2015-07-10 10:00:00,28.87,29.36,28.84,29.36,13300.0,25.8583,26.2972,25.8315,26.2972,13300.0
2015-07-10 10:30:00,29.36,29.36,28.85,29.06,11205.0,26.2972,26.2972,25.8404,26.0285,11205.0
2015-07-10 11:00:00,29.11,29.19,28.96,29.19,16201.0,26.0733,26.1449,25.9389,26.1449,16201.0
2015-07-10 11:30:00,29.19,29.19,28.93,28.98,13481.0,26.1449,26.1449,25.9121,25.9569,13481.0
2015-07-10 12:00:00,28.99,29.01,28.87,28.87,4711.0,25.9658,25.9837,25.8583,25.8583,4711.0
2015-07-10 12:30:00,28.87,28.89,28.79,28.89,7065.0,25.8583,25.8762,25.7867,25.8762,7065.0
2015-07-10 13:00:00,28.86,28.94,28.8,28.92,6428.0,25.8494,25.921,25.7956,25.9031,6428.0
2015-07-10 13:30:00,28.96,28.97,28.85,28.87,3650.0,25.9389,25.9479,25.8404,25.8583,3650.0
2015-07-10 14:00:00,28.88,28.96,28.86,28.9,4576.0,25.8673,25.9389,25.8494,25.8852,4576.0
2015-07-10 14:30:00,28.89,28.94,28.87,28.91,4100.0,25.8762,25.921,25.8583,25.8942,4100.0
2015-07-10 15:00:00,28.92,28.97,28.9,28.94,9725.0,25.9031,25.9479,25.8852,25.921,9725.0
2015-07-10 15:30:00,28.94,29.04,28.9,28.95,41957.0,25.921,26.0106,25.8852,25.93,41957.0
2015-07-13 09:30:00,28.97,29.31,28.94,29.18,6107.0,25.9479,26.2524,25.921,26.136,6107.0
2015-07-13 10:00:00,29.2,29.43,29.2,29.29,7600.0,26.1539,26.3599,26.1539,26.2345,7600.0
2015-07-13 10:30:00,29.28,29.5,29.28,29.44,6810.0,26.2256,26.4226,26.2256,26.3689,6810.0
2015-07-13 11:00:00,29.42,29.42,29.14,29.14,11018.0,26.351,26.351,26.1002,26.1002,11018.0
2015-07-13 11:30:00,29.14,29.32,29.14,29.32,14526.0,26.1002,26.2614,26.1002,26.2614,14526.0
2015-07-13 12:00:00,29.37,29.53,29.37,29.52,17943.0,26.3062,26.4495,26.3062,26.4405,17943.0
2015-07-13 12:30:00,29.53,29.61,29.4,29.48,18770.0,26.4495,26.5211,26.333,26.4047,18770.0
2015-07-13 13:00:00,29.47,29.54,29.42,29.49,17686.0,26.3957,26.4584,26.351,26.4137,17686.0
2015-07-13 13:30:00,29.49,29.53,29.41,29.48,15009.0,26.4137,26.4495,26.342,26.4047,15009.0
2015-07-13 14:00:00,29.49,29.53,29.26,29.26,18719.0,26.4137,26.4495,26.2076,26.2076,18719.0
2015-07-13 14:30:00,29.26,29.33,29.25,29.31,8425.0,26.2076,26.2703,26.1987,26.2524,8425.0
2015-07-13 15:00:00,29.31,29.36,29.22,29.35,19770.0,26.2524,26.2972,26.1718,26.2883,19770.0
2015-07-13 15:30:00,29.32,29.42,29.28,29.39,52063.0,26.2614,26.351,26.2256,26.3241,52063.0
2015-07-14 09:30:00,29.39,29.41,29.3,29.33,2235.0,26.3241,26.342,26.2435,26.2703,2235.0
2015-07-14 10:00:00,29.28,29.45,29.26,29.27,10700.0,26.2256,26.3778,26.2076,26.2166,10700.0
2015-07-14 10:30:00,29.31,29.34,29.2,29.34,7900.0,26.2524,26.2793,26.1539,26.2793,7900.0
2015-07-14 11:00:00,29.36,29.48,29.36,29.42,9009.0,26.2972,26.4047,26.2972,26.351,9009.0
2015-07-14 11:30:00,29.42,29.45,29.28,29.37,4200.0,26.351,26.3778,26.2256,26.3062,4200.0
2015-07-14 12:00:00,29.43,29.46,29.28,29.31,2854.0,26.3599,26.3868,26.2256,26.2524,2854.0
2015-07-14 12:30:00,29.33,29.36,29.27,29.3,5400.0,26.2703,26.2972,26.2166,26.2435,5400.0
2015-07-14 13:00:00,29.29,29.33,29.29,29.31,3447.0,26.2345,26.2703,26.2345,26.2524,3447.0
2015-07-14 13:30:00,29.31,29.34,29.3,29.33,3500.0,26.2524,26.2793,26.2435,26.2703,3500.0
2015-07-14 14:00:00,29.31,29.35,29.28,29.29,7085.0,26.2524,26.2883,26.2256,26.2345,7085.0
2015-07-14 14:30:00,29.29,29.35,29.28,29.28,5304.0,26.2345,26.2883,26.2256,26.2256,5304.0
2015-07-14 15:00:00,29.26,29.38,29.26,29.3,9169.0,26.2076,26.3151,26.2076,26.2435,9169.0
2015-07-14 15:30:00,29.3,29.31,29.23,29.25,25211.0,26.2435,26.2524,26.1808,26.1987,25211.0
2015-07-15 09:30:00,29.0,29.0,28.58,28.58,23242.0,25.9748,25.9748,25.5986,25.5986,23242.0
2015-07-15 10:00:00,28.58,28.62,28.39,28.41,107428.0,25.5986,25.6344,25.4284,25.4463,107428.0
2015-07-15 10:30:00,28.41,28.46,28.39,28.45,47708.0,25.4463,25.4911,25.4284,25.4821,47708.0
2015-07-15 11:00:00,28.45,28.45,28.14,28.24,120395.0,25.4821,25.4821,25.2045,25.2941,120395.0
2015-07-15 11:30:00,28.28,28.38,28.06,28.19,59593.0,25.3299,25.4194,25.1328,25.2493,59593.0
2015-07-15 12:00:00,28.21,28.22,28.04,28.15,43257.0,25.2672,25.2761,25.1149,25.2134,43257.0
2015-07-15 12:30:00,28.12,28.22,27.98,28.22,18492.0,25.1866,25.2761,25.0612,25.2761,18492.0
2015-07-15 13:00:00,28.22,28.27,28.11,28.26,16137.0,25.2761,25.3209,25.1776,25.312,16137.0
2015-07-15 13:30:00,28.26,28.35,28.16,28.35,19300.0,25.312,25.3926,25.2224,25.3926,19300.0
2015-07-15 14:00:00,28.35,28.53,28.35,28.43,43107.0,25.3926,25.5538,25.3926,25.4642,43107.0
2015-07-15 14:30:00,28.48,28.57,28.43,28.51,57684.0,25.509,25.5896,25.4642,25.5359,57684.0
2015-07-15 15:00:00,28.53,28.6,28.48,28.56,28571.0,25.5538,25.6165,25.509,25.5807,28571.0
2015-07-15 15:30:00,28.58,28.76,28.58,28.69,78419.0,25.5986,25.7598,25.5986,25.6971,78419.0
2015-07-16 09:30:00,28.92,28.96,28.58,28.92,30508.0,25.9031,25.9389,25.5986,25.9031,30508.0
2015-07-16 10:00:00,28.92,29.12,28.88,28.9,15952.0,25.9031,26.0823,25.8673,25.8852,15952.0
2015-07-16 10:30:00,28.88,28.93,28.79,28.89,16671.0,25.8673,25.9121,25.7867,25.8762,16671.0
2015-07-16 11:00:00,28.9,28.96,28.79,28.81,20291.0,25.8852,25.9389,25.7867,25.8046,20291.0
2015-07-16 11:30:00,28.82,28.92,28.79,28.87,19702.0,25.8135,25.9031,25.7867,25.8583,19702.0
2015-07-16 12:00:00,28.86,28.86,28.67,28.68,30664.0,25.8494,25.8494,25.6792,25.6882,30664.0
2015-07-16 12:30:00,28.68,28.79,28.68,28.7,7620.0,25.6882,25.7867,25.6882,25.7061,7620.0
2015-07-16 13:00:00,28.66,28.8,28.66,28.79,20300.0,25.6702,25.7956,25.6702,25.7867,20300.0
2015-07-16 13:30:00,28.79,28.91,28.77,28.84,15710.0,25.7867,25.8942,25.7688,25.8315,15710.0
2015-07-16 14:00:00,28.86,28.92,28.76,28.79,16262.0,25.8494,25.9031,25.7598,25.7867,16262.0
2015-07-16 14:30:00,28.79,28.91,28.75,28.8,12650.0,25.7867,25.8942,25.7508,25.7956,12650.0
2015-07-16 15:00:00,28.8,28.86,28.73,28.81,20186.0,25.7956,25.8494,25.7329,25.8046,20186.0
2015-07-16 15:30:00,28.82,28.82,28.73,28.77,38139.0,25.8135,25.8135,25.7329,25.7688,38139.0
2015-07-17 09:30:00,28.68,28.99,28.64,28.91,21171.0,25.6882,25.9658,25.6523,25.8942,21171.0
2015-07-17 10:00:00,28.92,28.98,28.79,28.96,11193.0,25.9031,25.9569,25.7867,25.9389,11193.0
2015-07-17 10:30:00,28.98,29.09,28.81,28.81,10908.0,25.9569,26.0554,25.8046,25.8046,10908.0
2015-07-17 11:00:00,28.8,28.99,28.79,28.98,8056.0,25.7956,25.9658,25.7867,25.9569,8056.0
2015-07-17 11:30:00,28.98,28.99,28.8,28.8,10398.0,25.9569,25.9658,25.7956,25.7956,10398.0
2015-07-17 12:00:00,28.79,28.86,28.73,28.73,10301.0,25.7867,25.8494,25.7329,25.7329,10301.0
2015-07-17 12:30:00,28.74,28.85,28.65,28.85,20915.0,25.7419,25.8404,25.6613,25.8404,20915.0
2015-07-17 13:00:00,28.85,28.98,28.85,28.98,16078.0,25.8404,25.9569,25.8404,25.9569,16078.0
2015-07-17 13:30:00,28.98,29.15,28.9,29.04,14610.0,25.9569,26.1091,25.8852,26.0106,14610.0
2015-07-17 14:00:00,29.05,29.07,29.0,29.01,19204.0,26.0196,26.0375,25.9748,25.9837,19204.0
2015-07-17 14:30:00,29.01,29.05,29.0,29.02,20185.0,25.9837,26.0196,25.9748,25.9927,20185.0
2015-07-17 15:00:00,29.03,29.06,29.0,29.06,24985.0,26.0016,26.0285,25.9748,26.0285,24985.0
2015-07-17 15:30:00,29.08,29.14,29.04,29.11,43227.0,26.0464,26.1002,26.0106,26.0733,43227.0
2015-07-20 09:30:00,29.02,29.42,29.01,29.41,9078.0,25.9927,26.351,25.9837,26.342,9078.0
2015-07-20 10:00:00,29.4,29.4,29.11,29.14,4500.0,26.333,26.333,26.0733,26.1002,4500.0
2015-07-20 10:30:00,29.25,29.28,29.18,29.19,4600.0,26.1987,26.2256,26.136,26.1449,4600.0
2015-07-20 11:00:00,29.22,29.42,29.11,29.11,7900.0,26.1718,26.351,26.0733,26.0733,7900.0
2015-07-20 11:30:00,29.12,29.12,28.84,28.88,9500.0,26.0823,26.0823,25.8315,25.8673,9500.0
2015-07-20 12:00:00,28.95,29.15,28.94,29.07,17198.0,25.93,26.1091,25.921,26.0375,17198.0
2015-07-20 12:30:00,29.07,29.21,29.05,29.19,6325.0,26.0375,26.1629,26.0196,26.1449,6325.0
2015-07-20 13:00:00,29.22,29.22,29.12,29.17,7068.0,26.1718,26.1718,26.0823,26.127,7068.0
2015-07-20 13:30:00,29.18,29.27,29.15,29.21,5100.0,26.136,26.2166,26.1091,26.1629,5100.0
2015-07-20 14:00:00,29.21,29.21,29.01,29.03,11001.0,26.1629,26.1629,25.9837,26.0016,11001.0
2015-07-20 14:30:00,29.02,29.11,29.0,29.08,9298.0,25.9927,26.0733,25.9748,26.0464,9298.0
2015-07-20 15:00:00,29.03,29.08,28.98,29.04,21860.0,26.0016,26.0464,25.9569,26.0106,21860.0
2015-07-20 15:30:00,29.04,29.08,28.93,29.03,28358.0,26.0106,26.0464,25.9121,26.0016,28358.0
2015-07-21 09:30:00,29.01,29.4,28.68,29.35,8880.0,25.9837,26.333,25.6882,26.2883,8880.0
2015-07-21 10:00:00,29.4,29.42,29.14,29.17,3300.0,26.333,26.351,26.1002,26.127,3300.0
2015-07-21 10:30:00,29.12,29.12,28.81,28.89,14500.0,26.0823,26.0823,25.8046,25.8762,14500.0
2015-07-21 11:00:00,28.87,28.87,28.65,28.79,8200.0,25.8583,25.8583,25.6613,25.7867,8200.0
2015-07-21 11:30:00,28.77,28.77,28.63,28.65,8861.0,25.7688,25.7688,25.6434,25.6613,8861.0
2015-07-21 12:00:00,28.66,28.93,28.66,28.93,3600.0,25.6702,25.9121,25.6702,25.9121,3600.0
2015-07-21 12:30:00,28.93,28.96,28.73,28.78,8400.0,25.9121,25.9389,25.7329,25.7777,8400.0
2015-07-21 13:00:00,28.82,28.84,28.65,28.72,5605.0,25.8135,25.8315,25.6613,25.724,5605.0
2015-07-21 13:30:00,28.7,28.72,28.57,28.65,10600.0,25.7061,25.724,25.5896,25.6613,10600.0
2015-07-21 14:00:00,28.68,28.78,28.62,28.76,10075.0,25.6882,25.7777,25.6344,25.7598,10075.0
2015-07-21 14:30:00,28.77,28.77,28.6,28.64,6700.0,25.7688,25.7688,25.6165,25.6523,6700.0
2015-07-21 15:00:00,28.62,28.69,28.55,28.67,19764.0,25.6344,25.6971,25.5717,25.6792,19764.0
2015-07-21 15:30:00,28.62,28.84,28.62,28.8,35321.0,25.6344,25.8315,25.6344,25.7956,35321.0
2015-07-22 09:30:00,28.64,28.99,28.52,28.99,8488.0,25.6523,25.9658,25.5448,25.9658,8488.0
2015-07-22 10:00:00,28.99,28.99,28.92,28.94,7515.0,25.9658,25.9658,25.9031,25.921,7515.0
2015-07-22 10:30:00,28.94,28.95,28.77,28.91,6335.0,25.921,25.93,25.7688,25.8942,6335.0
2015-07-22 11:00:00,28.91,28.99,28.78,28.78,18767.0,25.8942,25.9658,25.7777,25.7777,18767.0
2015-07-22 11:30:00,28.78,28.99,28.78,28.99,8427.0,25.7777,25.9658,25.7777,25.9658,8427.0
2015-07-22 12:00:00,28.99,28.99,28.9,28.95,17103.0,25.9658,25.9658,25.8852,25.93,17103.0
2015-07-22 12:30:00,28.9,28.93,28.9,28.93,4304.0,25.8852,25.9121,25.8852,25.9121,4304.0
2015-07-22 13:00:00,28.96,28.97,28.92,28.97,7382.0,25.9389,25.9479,25.9031,25.9479,7382.0
2015-07-22 13:30:00,28.95,28.96,28.92,28.93,10273.0,25.93,25.9389,25.9031,25.9121,10273.0
2015-07-22 14:00:00,28.93,28.96,28.91,28.91,14723.0,25.9121,25.9389,25.8942,25.8942,14723.0
2015-07-22 14:30:00,28.91,28.99,28.88,28.97,9240.0,25.8942,25.9658,25.8673,25.9479,9240.0
2015-07-22 15:00:00,28.97,28.99,28.95,28.98,16510.0,25.9479,25.9658,25.93,25.9569,16510.0
2015-07-22 15:30:00,28.97,29.0,28.91,28.99,45257.0,25.9479,25.9748,25.8942,25.9658,45257.0
2015-07-23 09:30:00,28.93,29.0,28.84,28.97,6977.0,25.9121,25.9748,25.8315,25.9479,6977.0
2015-07-23 10:00:00,28.99,28.99,28.92,28.98,7700.0,25.9658,25.9658,25.9031,25.9569,7700.0
2015-07-23 10:30:00,28.98,28.99,28.95,28.99,16500.0,25.9569,25.9658,25.93,25.9658,16500.0
2015-07-23 11:00:00,28.99,29.06,28.82,28.82,42672.0,25.9658,26.0285,25.8135,25.8135,42672.0
2015-07-23 11:30:00,28.77,28.77,28.3,28.44,26587.0,25.7688,25.7688,25.3478,25.4732,26587.0
2015-07-23 12:00:00,28.47,28.52,28.34,28.41,10601.0,25.5001,25.5448,25.3836,25.4463,10601.0
2015-07-23 12:30:00,28.41,28.53,28.38,28.46,4500.0,25.4463,25.5538,25.4194,25.4911,4500.0
2015-07-23 13:00:00,28.46,28.51,28.39,28.43,12129.0,25.4911,25.5359,25.4284,25.4642,12129.0
2015-07-23 13:30:00,28.48,28.63,28.43,28.63,6700.0,25.509,25.6434,25.4642,25.6434,6700.0
2015-07-23 14:00:00,28.6,28.6,28.39,28.44,7438.0,25.6165,25.6165,25.4284,25.4732,7438.0
2015-07-23 14:30:00,28.43,28.45,28.29,28.35,20979.0,25.4642,25.4821,25.3388,25.3926,20979.0
2015-07-23 15:00:00,28.34,28.35,28.13,28.24,31634.0,25.3836,25.3926,25.1955,25.2941,31634.0
2015-07-23 15:30:00,28.24,28.29,28.17,28.2,27910.0,25.2941,25.3388,25.2314,25.2582,27910.0
2015-07-24 09:30:00,28.11,28.34,28.1,28.25,19880.0,25.1776,25.3836,25.1687,25.303,19880.0
2015-07-24 10:00:00,28.26,28.48,28.21,28.25,8595.0,25.312,25.509,25.2672,25.303,8595.0
2015-07-24 10:30:00,28.29,28.36,28.22,28.22,5600.0,25.3388,25.4015,25.2761,25.2761,5600.0
2015-07-24 11:00:00,28.22,28.3,28.15,28.25,11124.0,25.2761,25.3478,25.2134,25.303,11124.0
2015-07-24 11:30:00,28.26,28.33,28.23,28.23,13598.0,25.312,25.3747,25.2851,25.2851,13598.0
2015-07-24 12:00:00,28.22,28.36,28.21,28.27,24303.0,25.2761,25.4015,25.2672,25.3209,24303.0
2015-07-24 12:30:00,28.28,28.34,28.24,28.25,5283.0,25.3299,25.3836,25.2941,25.303,5283.0
2015-07-24 13:00:00,28.2,28.2,27.95,27.99,17072.0,25.2582,25.2582,25.0343,25.0701,17072.0
2015-07-24 13:30:00,27.99,28.06,27.78,28.06,32200.0,25.0701,25.1328,24.882,25.1328,32200.0
2015-07-24 14:00:00,28.09,28.09,27.83,28.01,9250.0,25.1597,25.1597,24.9268,25.088,9250.0
2015-07-24 14:30:00,28.0,28.04,27.75,27.79,17200.0,25.0791,25.1149,24.8552,24.891,17200.0
2015-07-24 15:00:00,27.82,27.98,27.81,27.91,18709.0,24.9179,25.0612,24.9089,24.9985,18709.0
2015-07-24 15:30:00,27.91,27.91,27.78,27.82,39797.0,24.9985,24.9985,24.882,24.9179,39797.0
2015-07-27 09:30:00,27.62,27.69,27.14,27.66,13440.0,24.7387,24.8014,24.3088,24.7746,13440.0
2015-07-27 10:00:00,27.63,27.71,27.52,27.6,6108.0,24.7477,24.8193,24.6492,24.7208,6108.0
2015-07-27 10:30:00,27.63,27.78,27.52,27.59,10500.0,24.7477,24.882,24.6492,24.7119,10500.0
2015-07-27 11:00:00,27.59,27.67,27.53,27.62,13724.0,24.7119,24.7835,24.6581,24.7387,13724.0
2015-07-27 11:30:00,27.6,27.65,27.57,27.65,7900.0,24.7208,24.7656,24.6939,24.7656,7900.0
2015-07-27 12:00:00,27.64,27.64,27.54,27.58,4990.0,24.7566,24.7566,24.6671,24.7029,4990.0
2015-07-27 12:30:00,27.55,27.61,27.52,27.56,6625.0,24.676,24.7298,24.6492,24.685,6625.0
2015-07-27 13:00:00,27.55,27.65,27.55,27.61,6580.0,24.676,24.7656,24.676,24.7298,6580.0
2015-07-27 13:30:00,27.62,27.65,27.54,27.64,6933.0,24.7387,24.7656,24.6671,24.7566,6933.0
2015-07-27 14:00:00,27.63,27.64,27.56,27.61,7317.0,24.7477,24.7566,24.685,24.7298,7317.0
2015-07-27 14:30:00,27.61,27.66,27.58,27.61,34588.0,24.7298,24.7746,24.7029,24.7298,34588.0
2015-07-27 15:00:00,27.6,27.66,27.56,27.58,35216.0,24.7208,24.7746,24.685,24.7029,35216.0
2015-07-27 15:30:00,27.58,27.59,27.48,27.54,31910.0,24.7029,24.7119,24.6133,24.6671,31910.0
2015-07-28 09:30:00,27.54,27.71,27.19,27.46,8861.0,24.6671,24.8193,24.3536,24.5954,8861.0
2015-07-28 10:00:00,27.5,27.6,27.4,27.52,7600.0,24.6312,24.7208,24.5417,24.6492,7600.0
2015-07-28 10:30:00,27.54,27.72,27.49,27.68,6312.0,24.6671,24.8283,24.6223,24.7925,6312.0
2015-07-28 11:00:00,27.66,27.73,27.48,27.48,10399.0,24.7746,24.8373,24.6133,24.6133,10399.0
2015-07-28 11:30:00,27.51,27.66,27.42,27.63,12900.0,24.6402,24.7746,24.5596,24.7477,12900.0
2015-07-28 12:00:00,27.65,27.73,27.61,27.64,6904.0,24.7656,24.8373,24.7298,24.7566,6904.0
2015-07-28 12:30:00,27.69,27.69,27.53,27.67,7200.0,24.8014,24.8014,24.6581,24.7835,7200.0
2015-07-28 13:00:00,27.67,27.87,27.65,27.79,9364.0,24.7835,24.9626,24.7656,24.891,9364.0
2015-07-28 13:30:00,27.77,27.78,27.6,27.61,13013.0,24.8731,24.882,24.7208,24.7298,13013.0
2015-07-28 14:00:00,27.63,27.68,27.5,27.56,42499.0,24.7477,24.7925,24.6312,24.685,42499.0
2015-07-28 14:30:00,27.53,27.58,27.46,27.58,45928.0,24.6581,24.7029,24.5954,24.7029,45928.0
2015-07-28 15:00:00,27.57,27.61,27.48,27.49,19123.0,24.6939,24.7298,24.6133,24.6223,19123.0
2015-07-28 15:30:00,27.48,27.61,27.48,27.58,45657.0,24.6133,24.7298,24.6133,24.7029,45657.0
2015-07-29 09:30:00,27.48,27.86,27.45,27.7,13949.0,24.6133,24.9537,24.5865,24.8104,13949.0
2015-07-29 10:00:00,27.63,27.78,27.62,27.76,1910.0,24.7477,24.882,24.7387,24.8641,1910.0
2015-07-29 10:30:00,27.79,27.88,27.76,27.83,3300.0,24.891,24.9716,24.8641,24.9268,3300.0
2015-07-29 11:00:00,27.84,27.84,27.5,27.52,31094.0,24.9358,24.9358,24.6312,24.6492,31094.0
2015-07-29 11:30:00,27.52,27.85,27.52,27.85,20305.0,24.6492,24.9447,24.6492,24.9447,20305.0
2015-07-29 12:00:00,27.87,27.97,27.76,27.82,7936.0,24.9626,25.0522,24.8641,24.9179,7936.0
2015-07-29 12:30:00,27.8,27.83,27.74,27.78,4394.0,24.9,24.9268,24.8462,24.882,4394.0
2015-07-29 13:00:00,27.74,27.85,27.62,27.79,10575.0,24.8462,24.9447,24.7387,24.891,10575.0
2015-07-29 13:30:00,27.79,27.79,27.7,27.76,4663.0,24.891,24.891,24.8104,24.8641,4663.0
2015-07-29 14:00:00,27.76,27.78,27.48,27.52,19173.0,24.8641,24.882,24.6133,24.6492,19173.0
2015-07-29 14:30:00,27.54,27.78,27.52,27.74,20255.0,24.6671,24.882,24.6492,24.8462,20255.0
2015-07-29 15:00:00,27.74,27.74,27.37,27.41,39261.0,24.8462,24.8462,24.5148,24.5506,39261.0
2015-07-29 15:30:00,27.38,27.41,27.2,27.27,74389.0,24.5238,24.5506,24.3625,24.4252,74389.0
2015-07-30 09:30:00,27.28,27.37,27.01,27.24,29766.0,24.4342,24.5148,24.1924,24.3984,29766.0
2015-07-30 10:00:00,27.25,27.25,27.24,27.25,18833.0,24.4073,24.4073,24.3984,24.4073,18833.0
2015-07-30 10:30:00,27.25,27.46,27.24,27.3,18626.0,24.4073,24.5954,24.3984,24.4521,18626.0
2015-07-30 11:00:00,27.32,27.56,27.32,27.53,6300.0,24.47,24.685,24.47,24.6581,6300.0
2015-07-30 11:30:00,27.53,27.62,27.34,27.59,14504.0,24.6581,24.7387,24.4879,24.7119,14504.0
2015-07-30 12:00:00,27.63,27.8,27.63,27.8,6413.0,24.7477,24.9,24.7477,24.9,6413.0
2015-07-30 12:30:00,27.8,27.82,27.65,27.78,4758.0,24.9,24.9179,24.7656,24.882,4758.0
2015-07-30 13:00:00,27.8,27.83,27.63,27.68,5600.0,24.9,24.9268,24.7477,24.7925,5600.0
2015-07-30 13:30:00,27.69,27.77,27.63,27.7,5387.0,24.8014,24.8731,24.7477,24.8104,5387.0
2015-07-30 14:00:00,27.66,27.79,27.65,27.72,6296.0,24.7746,24.891,24.7656,24.8283,6296.0
2015-07-30 14:30:00,27.72,27.89,27.65,27.88,6410.0,24.8283,24.9806,24.7656,24.9716,6410.0
2015-07-30 15:00:00,27.88,27.89,27.75,27.84,9414.0,24.9716,24.9806,24.8552,24.9358,9414.0
2015-07-30 15:30:00,27.86,27.92,27.74,27.9,60383.0,24.9537,25.0074,24.8462,24.9895,60383.0
2015-07-31 09:30:00,28.0,28.12,27.92,28.07,6144.0,25.0791,25.1866,25.0074,25.1418,6144.0
2015-07-31 10:00:00,28.13,28.45,28.08,28.33,5684.0,25.1955,25.4821,25.1507,25.3747,5684.0
2015-07-31 10:30:00,28.33,28.36,27.93,27.97,17950.0,25.3747,25.4015,25.0164,25.0522,17950.0
2015-07-31 11:00:00,27.96,28.32,27.93,28.27,9088.0,25.0433,25.3657,25.0164,25.3209,9088.0
2015-07-31 11:30:00,28.31,28.34,28.21,28.25,8200.0,25.3567,25.3836,25.2672,25.303,8200.0
2015-07-31 12:00:00,28.24,28.25,28.06,28.23,4724.0,25.2941,25.303,25.1328,25.2851,4724.0
2015-07-31 12:30:00,28.25,28.25,28.15,28.19,2117.0,25.303,25.303,25.2134,25.2493,2117.0
2015-07-31 13:00:00,28.18,28.24,28.11,28.14,3200.0,25.2403,25.2941,25.1776,25.2045,3200.0
2015-07-31 13:30:00,28.16,28.16,28.08,28.12,4181.0,25.2224,25.2224,25.1507,25.1866,4181.0
2015-07-31 14:00:00,28.14,28.19,28.04,28.07,4116.0,25.2045,25.2493,25.1149,25.1418,4116.0
2015-07-31 14:30:00,28.05,28.13,28.0,28.09,3300.0,25.1239,25.1955,25.0791,25.1597,3300.0
2015-07-31 15:00:00,28.11,28.11,27.86,27.87,8705.0,25.1776,25.1776,24.9537,24.9626,8705.0
2015-07-31 15:30:00,27.87,27.92,27.76,27.84,54969.0,24.9626,25.0074,24.8641,24.9358,54969.0
2015-08-03 09:30:00,27.8,27.96,27.54,27.88,10386.0,24.9,25.0433,24.6671,24.9716,10386.0
2015-08-03 10:00:00,27.85,27.94,27.6,27.6,5234.0,24.9447,25.0253,24.7208,24.7208,5234.0
2015-08-03 10:30:00,27.48,27.58,27.44,27.52,4219.0,24.6133,24.7029,24.5775,24.6492,4219.0
2015-08-03 11:00:00,27.47,27.52,27.36,27.37,6900.0,24.6044,24.6492,24.5059,24.5148,6900.0
2015-08-03 11:30:00,27.4,27.55,27.35,27.53,9165.0,24.5417,24.676,24.4969,24.6581,9165.0
2015-08-03 12:00:00,27.52,27.89,27.4,27.79,28461.0,24.6492,24.9806,24.5417,24.891,28461.0
2015-08-03 12:30:00,27.76,27.82,27.66,27.76,29124.0,24.8641,24.9179,24.7746,24.8641,29124.0
2015-08-03 13:00:00,27.73,27.85,27.7,27.85,19287.0,24.8373,24.9447,24.8104,24.9447,19287.0
2015-08-03 13:30:00,27.78,27.92,27.75,27.85,7435.0,24.882,25.0074,24.8552,24.9447,7435.0
2015-08-03 14:00:00,27.84,27.95,27.83,27.9,33897.0,24.9358,25.0343,24.9268,24.9895,33897.0
2015-08-03 14:30:00,27.9,27.94,27.85,27.88,24261.0,24.9895,25.0253,24.9447,24.9716,24261.0
2015-08-03 15:00:00,27.88,27.91,27.82,27.83,10340.0,24.9716,24.9985,24.9179,24.9268,10340.0
2015-08-03 15:30:00,27.84,27.91,27.69,27.86,33717.0,24.9358,24.9985,24.8014,24.9537,33717.0
2015-08-04 09:30:00,27.91,28.05,27.62,27.78,18453.0,24.9985,25.1239,24.7387,24.882,18453.0
2015-08-04 10:00:00,27.85,27.85,27.38,27.58,60825.0,24.9447,24.9447,24.5238,24.7029,60825.0
2015-08-04 10:30:00,27.61,27.9,27.6,27.86,13937.0,24.7298,24.9895,24.7208,24.9537,13937.0
2015-08-04 11:00:00,27.86,28.01,27.86,27.95,17074.0,24.9537,25.088,24.9537,25.0343,17074.0
2015-08-04 11:30:00,27.94,27.97,27.88,27.95,10900.0,25.0253,25.0522,24.9716,25.0343,10900.0
2015-08-04 12:00:00,27.91,27.97,27.9,27.94,6100.0,24.9985,25.0522,24.9895,25.0253,6100.0
2015-08-04 12:30:00,27.94,27.95,27.73,27.74,15737.0,25.0253,25.0343,24.8373,24.8462,15737.0
2015-08-04 13:00:00,27.76,27.77,27.7,27.71,4335.0,24.8641,24.8731,24.8104,24.8193,4335.0
2015-08-04 13:30:00,27.72,27.91,27.72,27.75,17239.0,24.8283,24.9985,24.8283,24.8552,17239.0
2015-08-04 14:00:00,27.77,27.77,27.26,27.43,28584.0,24.8731,24.8731,24.4163,24.5685,28584.0
2015-08-04 14:30:00,27.41,27.53,27.36,27.49,8000.0,24.5506,24.6581,24.5059,24.6223,8000.0
2015-08-04 15:00:00,27.47,27.57,27.47,27.5,8543.0,24.6044,24.6939,24.6044,24.6312,8543.0
2015-08-04 15:30:00,27.49,27.55,27.42,27.45,26806.0,24.6223,24.676,24.5596,24.5865,26806.0
2015-08-05 09:30:00,27.68,27.81,27.45,27.61,12325.0,24.7925,24.9089,24.5865,24.7298,12325.0
2015-08-05 10:00:00,27.62,27.85,27.62,27.83,4800.0,24.7387,24.9447,24.7387,24.9268,4800.0
2015-08-05 10:30:00,27.81,27.81,27.74,27.77,14832.0,24.9089,24.9089,24.8462,24.8731,14832.0
2015-08-05 11:00:00,27.78,27.88,27.75,27.81,12128.0,24.882,24.9716,24.8552,24.9089,12128.0
2015-08-05 11:30:00,27.83,27.97,27.78,27.92,15250.0,24.9268,25.0522,24.882,25.0074,15250.0
2015-08-05 12:00:00,27.87,27.99,27.78,27.8,11419.0,24.9626,25.0701,24.882,24.9,11419.0
2015-08-05 12:30:00,27.75,28.04,27.74,27.9,13839.0,24.8552,25.1149,24.8462,24.9895,13839.0
2015-08-05 13:00:00,27.9,27.97,27.76,27.84,7496.0,24.9895,25.0522,24.8641,24.9358,7496.0
2015-08-05 13:30:00,27.78,27.89,27.77,27.85,10668.0,24.882,24.9806,24.8731,24.9447,10668.0
2015-08-05 14:00:00,27.81,27.93,27.72,27.9,25112.0,24.9089,25.0164,24.8283,24.9895,25112.0
2015-08-05 14:30:00,27.86,27.87,27.76,27.79,16887.0,24.9537,24.9626,24.8641,24.891,16887.0
2015-08-05 15:00:00,27.79,27.85,27.66,27.84,23800.0,24.891,24.9447,24.7746,24.9358,23800.0
2015-08-05 15:30:00,27.82,27.91,27.78,27.84,37834.0,24.9179,24.9985,24.882,24.9358,37834.0
2015-08-06 09:30:00,27.79,27.81,27.56,27.77,60695.0,24.891,24.9089,24.685,24.8731,60695.0
2015-08-06 10:00:00,27.81,27.82,27.66,27.75,60350.0,24.9089,24.9179,24.7746,24.8552,60350.0
2015-08-06 10:30:00,27.75,27.79,27.64,27.72,18901.0,24.8552,24.891,24.7566,24.8283,18901.0
2015-08-06 11:00:00,27.7,27.8,27.65,27.65,28544.0,24.8104,24.9,24.7656,24.7656,28544.0
2015-08-06 11:30:00,27.68,27.76,27.46,27.67,75064.0,24.7925,24.8641,24.5954,24.7835,75064.0
2015-08-06 12:00:00,27.68,27.73,27.39,27.52,42868.0,24.7925,24.8373,24.5327,24.6492,42868.0
2015-08-06 12:30:00,27.53,27.73,27.49,27.58,28718.0,24.6581,24.8373,24.6223,24.7029,28718.0
2015-08-06 13:00:00,27.59,27.73,27.58,27.64,111099.0,24.7119,24.8373,24.7029,24.7566,111099.0
2015-08-06 13:30:00,27.7,27.7,27.58,27.64,17187.0,24.8104,24.8104,24.7029,24.7566,17187.0
2015-08-06 14:00:00,27.63,27.74,27.61,27.68,11425.0,24.7477,24.8462,24.7298,24.7925,11425.0
2015-08-06 14:30:00,27.71,27.71,27.6,27.63,14326.0,24.8193,24.8193,24.7208,24.7477,14326.0
2015-08-06 15:00:00,27.63,27.67,27.62,27.65,18851.0,24.7477,24.7835,24.7387,24.7656,18851.0
2015-08-06 15:30:00,27.64,27.7,27.6,27.66,96185.0,24.7566,24.8104,24.7208,24.7746,96185.0
2015-08-07 09:30:00,27.53,27.78,27.4,27.56,30977.0,24.6581,24.882,24.5417,24.685,30977.0
2015-08-07 10:00:00,27.44,27.71,27.43,27.66,21575.0,24.5775,24.8193,24.5685,24.7746,21575.0
2015-08-07 10:30:00,27.7,27.77,27.64,27.68,8575.0,24.8104,24.8731,24.7566,24.7925,8575.0
2015-08-07 11:00:00,27.69,27.72,27.6,27.68,30454.0,24.8014,24.8283,24.7208,24.7925,30454.0
2015-08-07 11:30:00,27.68,27.68,27.18,27.23,46377.0,24.7925,24.7925,24.3446,24.3894,46377.0
2015-08-07 12:00:00,27.19,27.3,27.14,27.14,5770.0,24.3536,24.4521,24.3088,24.3088,5770.0
2015-08-07 12:30:00,27.15,27.22,27.04,27.14,15993.0,24.3178,24.3805,24.2192,24.3088,15993.0
2015-08-07 13:00:00,27.13,27.17,27.07,27.14,14731.0,24.2998,24.3357,24.2461,24.3088,14731.0
2015-08-07 13:30:00,27.13,27.18,27.1,27.13,7838.0,24.2998,24.3446,24.273,24.2998,7838.0
2015-08-07 14:00:00,27.15,27.19,27.11,27.18,11716.0,24.3178,24.3536,24.2819,24.3446,11716.0
2015-08-07 14:30:00,27.2,27.29,27.13,27.15,11413.0,24.3625,24.4432,24.2998,24.3178,11413.0
2015-08-07 15:00:00,27.14,27.22,27.11,27.16,10181.0,24.3088,24.3805,24.2819,24.3267,10181.0
2015-08-07 15:30:00,27.19,27.66,27.19,27.61,70963.0,24.3536,24.7746,24.3536,24.7298,70963.0
2015-08-10 09:30:00,27.77,27.92,27.47,27.83,16411.0,24.8731,25.0074,24.6044,24.9268,16411.0
2015-08-10 10:00:00,27.7,27.88,27.69,27.84,17895.0,24.8104,24.9716,24.8014,24.9358,17895.0
2015-08-10 10:30:00,27.86,27.92,27.79,27.83,24064.0,24.9537,25.0074,24.891,24.9268,24064.0
2015-08-10 11:00:00,27.85,27.86,27.81,27.83,10800.0,24.9447,24.9537,24.9089,24.9268,10800.0
2015-08-10 11:30:00,27.83,27.85,27.8,27.83,16690.0,24.9268,24.9447,24.9,24.9268,16690.0
2015-08-10 12:00:00,27.84,27.91,27.78,27.85,13800.0,24.9358,24.9985,24.882,24.9447,13800.0
2015-08-10 12:30:00,27.84,27.92,27.82,27.85,8566.0,24.9358,25.0074,24.9179,24.9447,8566.0
2015-08-10 13:00:00,27.85,27.91,27.83,27.85,2987.0,24.9447,24.9985,24.9268,24.9447,2987.0
2015-08-10 13:30:00,27.85,27.91,27.83,27.89,12321.0,24.9447,24.9985,24.9268,24.9806,12321.0
2015-08-10 14:00:00,27.9,27.91,27.8,27.85,5665.0,24.9895,24.9985,24.9,24.9447,5665.0
2015-08-10 14:30:00,27.88,27.88,27.84,27.86,3600.0,24.9716,24.9716,24.9358,24.9537,3600.0
2015-08-10 15:00:00,27.86,27.88,27.74,27.81,18200.0,24.9537,24.9716,24.8462,24.9089,18200.0
2015-08-10 15:30:00,27.83,27.86,27.71,27.85,40080.0,24.9268,24.9537,24.8193,24.9447,40080.0
2015-08-11 09:30:00,27.67,27.84,27.58,27.73,7228.0,24.7835,24.9358,24.7029,24.8373,7228.0
2015-08-11 10:00:00,27.76,27.98,27.7,27.9,5000.0,24.8641,25.0612,24.8104,24.9895,5000.0
2015-08-11 10:30:00,27.98,27.99,27.83,27.91,3300.0,25.0612,25.0701,24.9268,24.9985,3300.0
2015-08-11 11:00:00,27.83,27.89,27.61,27.84,20696.0,24.9268,24.9806,24.7298,24.9358,20696.0
2015-08-11 11:30:00,27.84,28.04,27.84,27.93,19034.0,24.9358,25.1149,24.9358,25.0164,19034.0
2015-08-11 12:00:00,27.93,28.01,27.87,27.95,12650.0,25.0164,25.088,24.9626,25.0343,12650.0
2015-08-11 12:30:00,27.95,28.02,27.95,28.0,8200.0,25.0343,25.097,25.0343,25.0791,8200.0
2015-08-11 13:00:00,28.0,28.02,27.98,27.98,3312.0,25.0791,25.097,25.0612,25.0612,3312.0
2015-08-11 13:30:00,27.96,28.03,27.9,27.95,19548.0,25.0433,25.106,24.9895,25.0343,19548.0
2015-08-11 14:00:00,27.96,28.09,27.87,28.06,45716.0,25.0433,25.1597,24.9626,25.1328,45716.0
2015-08-11 14:30:00,28.05,28.07,27.85,27.94,25141.0,25.1239,25.1418,24.9447,25.0253,25141.0
2015-08-11 15:00:00,27.92,28.02,27.86,27.9,33128.0,25.0074,25.097,24.9537,24.9895,33128.0
2015-08-11 15:30:00,27.86,28.06,27.86,28.04,28181.0,24.9537,25.1328,24.9537,25.1149,28181.0
2015-08-12 09:30:00,27.96,27.96,27.74,27.86,5241.0,25.0433,25.0433,24.8462,24.9537,5241.0
2015-08-12 10:00:00,27.74,27.74,27.24,27.43,8260.0,24.8462,24.8462,24.3984,24.5685,8260.0
2015-08-12 10:30:00,27.39,27.43,27.23,27.24,6014.0,24.5327,24.5685,24.3894,24.3984,6014.0
2015-08-12 11:00:00,27.25,27.49,27.25,27.49,7059.0,24.4073,24.6223,24.4073,24.6223,7059.0
2015-08-12 11:30:00,27.53,27.56,27.45,27.51,13605.0,24.6581,24.685,24.5865,24.6402,13605.0
2015-08-12 12:00:00,27.47,27.57,27.44,27.57,6700.0,24.6044,24.6939,24.5775,24.6939,6700.0
2015-08-12 12:30:00,27.62,27.72,27.61,27.69,11726.0,24.7387,24.8283,24.7298,24.8014,11726.0
2015-08-12 13:00:00,27.68,27.96,27.66,27.92,14036.0,24.7925,25.0433,24.7746,25.0074,14036.0
2015-08-12 13:30:00,27.93,28.14,27.9,28.14,14334.0,25.0164,25.2045,24.9895,25.2045,14334.0
2015-08-12 14:00:00,28.14,28.22,28.11,28.19,18779.0,25.2045,25.2761,25.1776,25.2493,18779.0
2015-08-12 14:30:00,28.2,28.5,28.19,28.4,22613.0,25.2582,25.5269,25.2493,25.4374,22613.0
2015-08-12 15:00:00,28.4,28.42,28.21,28.28,12089.0,25.4374,25.4553,25.2672,25.3299,12089.0
2015-08-12 15:30:00,28.27,28.41,28.26,28.3,53340.0,25.3209,25.4463,25.312,25.3478,53340.0
2015-08-13 09:30:00,28.43,28.43,28.09,28.21,11568.0,25.4642,25.4642,25.1597,25.2672,11568.0
2015-08-13 10:00:00,28.19,28.25,28.12,28.2,6400.0,25.2493,25.303,25.1866,25.2582,6400.0
2015-08-13 10:30:00,28.2,28.32,28.16,28.17,2400.0,25.2582,25.3657,25.2224,25.2314,2400.0
2015-08-13 11:00:00,28.17,28.22,28.14,28.19,8500.0,25.2314,25.2761,25.2045,25.2493,8500.0
2015-08-13 11:30:00,28.18,28.23,28.15,28.2,6300.0,25.2403,25.2851,25.2134,25.2582,6300.0
2015-08-13 12:00:00,28.2,28.3,28.2,28.3,6293.0,25.2582,25.3478,25.2582,25.3478,6293.0
2015-08-13 12:30:00,28.3,28.45,28.29,28.45,3600.0,25.3478,25.4821,25.3388,25.4821,3600.0
2015-08-13 13:00:00,28.43,28.54,28.43,28.52,6205.0,25.4642,25.5628,25.4642,25.5448,6205.0
2015-08-13 13:30:00,28.48,28.54,28.48,28.51,10666.0,25.509,25.5628,25.509,25.5359,10666.0
2015-08-13 14:00:00,28.53,28.57,28.51,28.55,4614.0,25.5538,25.5896,25.5359,25.5717,4614.0
2015-08-13 14:30:00,28.52,28.63,28.52,28.61,7549.0,25.5448,25.6434,25.5448,25.6255,7549.0
2015-08-13 15:00:00,28.6,28.67,28.57,28.61,31082.0,25.6165,25.6792,25.5896,25.6255,31082.0
2015-08-13 15:30:00,28.61,28.68,28.51,28.64,68448.0,25.6255,25.6882,25.5359,25.6523,68448.0
2015-08-14 09:30:00,28.67,28.97,28.56,28.97,16131.0,25.6792,25.9479,25.5807,25.9479,16131.0
2015-08-14 10:00:00,28.93,28.93,28.7,28.8,8005.0,25.9121,25.9121,25.7061,25.7956,8005.0
2015-08-14 10:30:00,28.82,29.17,28.81,29.12,25929.0,25.8135,26.127,25.8046,26.0823,25929.0
2015-08-14 11:00:00,29.09,29.18,28.94,29.0,25698.0,26.0554,26.136,25.921,25.9748,25698.0
2015-08-14 11:30:00,29.01,29.1,28.98,28.99,6024.0,25.9837,26.0643,25.9569,25.9658,6024.0
2015-08-14 12:00:00,29.0,29.1,28.97,29.06,12692.0,25.9748,26.0643,25.9479,26.0285,12692.0
2015-08-14 12:30:00,29.04,29.09,28.99,29.05,10100.0,26.0106,26.0554,25.9658,26.0196,10100.0
2015-08-14 13:00:00,29.09,29.14,29.03,29.1,3200.0,26.0554,26.1002,26.0016,26.0643,3200.0
2015-08-14 13:30:00,29.16,29.16,28.97,29.05,8500.0,26.1181,26.1181,25.9479,26.0196,8500.0
2015-08-14 14:00:00,29.05,29.13,29.02,29.05,8415.0,26.0196,26.0912,25.9927,26.0196,8415.0
2015-08-14 14:30:00,29.05,29.11,29.02,29.05,9600.0,26.0196,26.0733,25.9927,26.0196,9600.0
2015-08-14 15:00:00,29.06,29.13,29.05,29.08,16363.0,26.0285,26.0912,26.0196,26.0464,16363.0
2015-08-14 15:30:00,29.07,29.13,29.06,29.12,32540.0,26.0375,26.0912,26.0285,26.0823,32540.0
2015-08-17 09:30:00,29.02,29.13,28.88,28.95,16467.0,25.9927,26.0912,25.8673,25.93,16467.0
2015-08-17 10:00:00,28.89,29.06,28.88,29.04,9000.0,25.8762,26.0285,25.8673,26.0106,9000.0
2015-08-17 10:30:00,29.04,29.13,29.01,29.1,14206.0,26.0106,26.0912,25.9837,26.0643,14206.0
2015-08-17 11:00:00,29.1,29.15,28.99,29.05,6624.0,26.0643,26.1091,25.9658,26.0196,6624.0
2015-08-17 11:30:00,29.05,29.14,29.03,29.13,11913.0,26.0196,26.1002,26.0016,26.0912,11913.0
2015-08-17 12:00:00,29.13,29.19,29.05,29.15,8316.0,26.0912,26.1449,26.0196,26.1091,8316.0
2015-08-17 12:30:00,29.1,29.16,29.09,29.09,12800.0,26.0643,26.1181,26.0554,26.0554,12800.0
2015-08-17 13:00:00,29.1,29.29,29.1,29.21,9000.0,26.0643,26.2345,26.0643,26.1629,9000.0
2015-08-17 13:30:00,29.21,29.23,29.08,29.15,12085.0,26.1629,26.1808,26.0464,26.1091,12085.0
2015-08-17 14:00:00,29.2,29.22,29.08,29.16,3300.0,26.1539,26.1718,26.0464,26.1181,3300.0
2015-08-17 14:30:00,29.16,29.3,29.11,29.28,17341.0,26.1181,26.2435,26.0733,26.2256,17341.0
2015-08-17 15:00:00,29.28,29.33,29.22,29.29,17011.0,26.2256,26.2703,26.1718,26.2345,17011.0
2015-08-17 15:30:00,29.32,29.43,29.2,29.43,36760.0,26.2614,26.3599,26.1539,26.3599,36760.0
2015-08-18 09:30:00,29.23,29.39,27.95,28.92,44758.0,26.1808,26.3241,25.0343,25.9031,44758.0
2015-08-18 10:00:00,29.0,29.0,28.6,28.7,60693.0,25.9748,25.9748,25.6165,25.7061,60693.0
2015-08-18 10:30:00,28.7,28.77,28.61,28.69,30522.0,25.7061,25.7688,25.6255,25.6971,30522.0
2015-08-18 11:00:00,28.74,28.75,28.52,28.53,17900.0,25.7419,25.7508,25.5448,25.5538,17900.0
2015-08-18 11:30:00,28.54,28.64,28.49,28.59,14936.0,25.5628,25.6523,25.518,25.6075,14936.0
2015-08-18 12:00:00,28.6,28.81,28.57,28.75,9360.0,25.6165,25.8046,25.5896,25.7508,9360.0
2015-08-18 12:30:00,28.74,28.75,28.56,28.63,9700.0,25.7419,25.7508,25.5807,25.6434,9700.0
2015-08-18 13:00:00,28.65,28.67,28.45,28.47,30284.0,25.6613,25.6792,25.4821,25.5001,30284.0
2015-08-18 13:30:00,28.47,28.52,28.42,28.47,6020.0,25.5001,25.5448,25.4553,25.5001,6020.0
2015-08-18 14:00:00,28.41,28.49,28.35,28.39,16536.0,25.4463,25.518,25.3926,25.4284,16536.0
2015-08-18 14:30:00,28.41,28.42,28.31,28.38,11933.0,25.4463,25.4553,25.3567,25.4194,11933.0
2015-08-18 15:00:00,28.35,28.39,28.26,28.31,70442.0,25.3926,25.4284,25.312,25.3567,70442.0
2015-08-18 15:30:00,28.3,28.36,28.23,28.26,37203.0,25.3478,25.4015,25.2851,25.312,37203.0
2015-08-19 09:30:00,28.1,28.17,27.87,28.13,24401.0,25.1687,25.2314,24.9626,25.1955,24401.0
2015-08-19 10:00:00,28.09,28.2,28.01,28.05,70378.0,25.1597,25.2582,25.088,25.1239,70378.0
2015-08-19 10:30:00,28.12,28.16,28.03,28.11,74488.0,25.1866,25.2224,25.106,25.1776,74488.0
2015-08-19 11:00:00,28.09,28.15,28.08,28.13,20104.0,25.1597,25.2134,25.1507,25.1955,20104.0
2015-08-19 11:30:00,28.14,28.23,28.0,28.17,37001.0,25.2045,25.2851,25.0791,25.2314,37001.0
2015-08-19 12:00:00,28.17,28.26,28.16,28.26,9813.0,25.2314,25.312,25.2224,25.312,9813.0
2015-08-19 12:30:00,28.24,28.26,28.17,28.2,6120.0,25.2941,25.312,25.2314,25.2582,6120.0
2015-08-19 13:00:00,28.2,28.4,28.19,28.38,11246.0,25.2582,25.4374,25.2493,25.4194,11246.0
2015-08-19 13:30:00,28.35,28.38,28.3,28.31,3300.0,25.3926,25.4194,25.3478,25.3567,3300.0
2015-08-19 14:00:00,28.28,28.61,28.28,28.59,63972.0,25.3299,25.6255,25.3299,25.6075,63972.0
2015-08-19 14:30:00,28.58,28.63,28.35,28.45,39651.0,25.5986,25.6434,25.3926,25.4821,39651.0
2015-08-19 15:00:00,28.4,28.47,28.39,28.44,25765.0,25.4374,25.5001,25.4284,25.4732,25765.0
2015-08-19 15:30:00,28.43,28.47,28.37,28.38,62948.0,25.4642,25.5001,25.4105,25.4194,62948.0
2015-08-20 09:30:00,28.23,28.29,28.0,28.18,38871.0,25.2851,25.3388,25.0791,25.2403,38871.0
2015-08-20 10:00:00,28.16,28.22,28.1,28.19,37400.0,25.2224,25.2761,25.1687,25.2493,37400.0
2015-08-20 10:30:00,28.19,28.26,28.16,28.24,22791.0,25.2493,25.312,25.2224,25.2941,22791.0
2015-08-20 11:00:00,28.22,28.25,28.18,28.25,23506.0,25.2761,25.303,25.2403,25.303,23506.0
2015-08-20 11:30:00,28.24,28.34,28.23,28.33,12181.0,25.2941,25.3836,25.2851,25.3747,12181.0
2015-08-20 12:00:00,28.36,28.37,28.26,28.3,11002.0,25.4015,25.4105,25.312,25.3478,11002.0
2015-08-20 12:30:00,28.31,28.34,28.27,28.33,12120.0,25.3567,25.3836,25.3209,25.3747,12120.0
2015-08-20 13:00:00,28.33,28.4,28.29,28.4,19610.0,25.3747,25.4374,25.3388,25.4374,19610.0
2015-08-20 13:30:00,28.4,28.42,28.3,28.37,14206.0,25.4374,25.4553,25.3478,25.4105,14206.0
2015-08-20 14:00:00,28.37,28.37,28.28,28.31,14619.0,25.4105,25.4105,25.3299,25.3567,14619.0
2015-08-20 14:30:00,28.3,28.36,28.23,28.35,41818.0,25.3478,25.4015,25.2851,25.3926,41818.0
2015-08-20 15:00:00,28.35,28.38,28.28,28.35,40858.0,25.3926,25.4194,25.3299,25.3926,40858.0
2015-08-20 15:30:00,28.35,28.41,28.28,28.3,98999.0,25.3926,25.4463,25.3299,25.3478,98999.0
2015-08-21 09:30:00,27.84,28.01,27.61,27.98,59713.0,24.9358,25.088,24.7298,25.0612,59713.0
2015-08-21 10:00:00,28.01,28.09,27.7,27.7,10914.0,25.088,25.1597,24.8104,24.8104,10914.0
2015-08-21 10:30:00,27.66,27.66,27.27,27.35,26521.0,24.7746,24.7746,24.4252,24.4969,26521.0
2015-08-21 11:00:00,27.32,27.42,27.3,27.42,33896.0,24.47,24.5596,24.4521,24.5596,33896.0
2015-08-21 11:30:00,27.36,27.53,27.29,27.4,26177.0,24.5059,24.6581,24.4432,24.5417,26177.0
2015-08-21 12:00:00,27.43,27.62,27.4,27.49,17500.0,24.5685,24.7387,24.5417,24.6223,17500.0
2015-08-21 12:30:00,27.52,27.63,27.45,27.54,24200.0,24.6492,24.7477,24.5865,24.6671,24200.0
2015-08-21 13:00:00,27.53,27.67,27.5,27.67,13005.0,24.6581,24.7835,24.6312,24.7835,13005.0
2015-08-21 13:30:00,27.63,27.98,27.63,27.98,11600.0,24.7477,25.0612,24.7477,25.0612,11600.0
2015-08-21 14:00:00,27.97,27.98,27.66,27.66,19908.0,25.0522,25.0612,24.7746,24.7746,19908.0
2015-08-21 14:30:00,27.66,27.67,27.27,27.34,4616.0,24.7746,24.7835,24.4252,24.4879,4616.0
2015-08-21 15:00:00,27.33,27.49,27.29,27.35,43078.0,24.479,24.6223,24.4432,24.4969,43078.0
2015-08-21 15:30:00,27.36,27.43,27.27,27.3,74522.0,24.5059,24.5685,24.4252,24.4521,74522.0
2015-08-24 09:30:00,25.98,26.79,25.74,26.4,66814.0,23.2698,23.9953,23.0548,23.646,66814.0
2015-08-24 10:00:00,26.54,27.03,26.44,26.73,19183.0,23.7714,24.2103,23.6818,23.9416,19183.0
2015-08-24 10:30:00,26.79,26.92,26.61,26.74,33551.0,23.9953,24.1118,23.8341,23.9505,33551.0
2015-08-24 11:00:00,26.75,26.79,26.6,26.62,53845.0,23.9595,23.9953,23.8251,23.843,53845.0
2015-08-24 11:30:00,26.6,27.14,26.56,27.14,24783.0,23.8251,24.3088,23.7893,24.3088,24783.0
2015-08-24 12:00:00,27.09,27.39,27.0,27.34,17883.0,24.264,24.5327,24.1834,24.4879,17883.0
2015-08-24 12:30:00,27.37,27.41,27.23,27.35,14700.0,24.5148,24.5506,24.3894,24.4969,14700.0
2015-08-24 13:00:00,27.3,27.35,27.0,27.13,11796.0,24.4521,24.4969,24.1834,24.2998,11796.0
2015-08-24 13:30:00,27.11,27.29,27.08,27.13,33052.0,24.2819,24.4432,24.2551,24.2998,33052.0
2015-08-24 14:00:00,27.1,27.14,26.75,26.75,18158.0,24.273,24.3088,23.9595,23.9595,18158.0
2015-08-24 14:30:00,26.81,26.85,26.32,26.32,18578.0,24.0132,24.0491,23.5743,23.5743,18578.0
2015-08-24 15:00:00,26.27,26.46,26.15,26.32,33799.0,23.5296,23.6997,23.4221,23.5743,33799.0
2015-08-24 15:30:00,26.26,27.51,26.24,26.35,110569.0,23.5206,24.6402,23.5027,23.6012,110569.0
2015-08-25 09:30:00,27.05,27.05,26.23,26.86,28484.0,24.2282,24.2282,23.4937,24.058,28484.0
2015-08-25 10:00:00,26.8,27.26,26.8,27.17,42905.0,24.0043,24.4163,24.0043,24.3357,42905.0
2015-08-25 10:30:00,27.15,27.36,27.13,27.24,39461.0,24.3178,24.5059,24.2998,24.3984,39461.0
2015-08-25 11:00:00,27.25,27.46,27.24,27.39,9097.0,24.4073,24.5954,24.3984,24.5327,9097.0
2015-08-25 11:30:00,27.35,27.38,27.26,27.31,22321.0,24.4969,24.5238,24.4163,24.4611,22321.0
2015-08-25 12:00:00,27.31,27.33,27.27,27.28,9576.0,24.4611,24.479,24.4252,24.4342,9576.0
2015-08-25 12:30:00,27.29,27.36,27.2,27.31,26329.0,24.4432,24.5059,24.3625,24.4611,26329.0
2015-08-25 13:00:00,27.32,27.36,27.21,27.21,27315.0,24.47,24.5059,24.3715,24.3715,27315.0
2015-08-25 13:30:00,27.24,27.26,26.99,27.02,7594.0,24.3984,24.4163,24.1744,24.2013,7594.0
2015-08-25 14:00:00,27.01,27.16,26.99,27.12,29836.0,24.1924,24.3267,24.1744,24.2909,29836.0
2015-08-25 14:30:00,27.1,27.21,27.06,27.11,17104.0,24.273,24.3715,24.2371,24.2819,17104.0
2015-08-25 15:00:00,27.13,27.15,26.9,26.9,38088.0,24.2998,24.3178,24.0938,24.0938,38088.0
2015-08-25 15:30:00,26.89,26.92,26.56,26.78,76988.0,24.0849,24.1118,23.7893,23.9864,76988.0
2015-08-26 09:30:00,27.29,27.4,26.63,26.71,10254.0,24.4432,24.5417,23.852,23.9237,10254.0
2015-08-26 10:00:00,26.73,26.99,26.66,26.94,32387.0,23.9416,24.1744,23.8789,24.1297,32387.0
2015-08-26 10:30:00,26.93,26.99,26.78,26.86,22975.0,24.1207,24.1744,23.9864,24.058,22975.0
2015-08-26 11:00:00,26.83,26.98,26.83,26.95,29106.0,24.0311,24.1655,24.0311,24.1386,29106.0
2015-08-26 11:30:00,26.95,27.01,26.79,26.93,27711.0,24.1386,24.1924,23.9953,24.1207,27711.0
2015-08-26 12:00:00,26.92,26.95,26.57,26.64,48756.0,24.1118,24.1386,23.7983,23.861,48756.0
2015-08-26 12:30:00,26.64,26.74,26.54,26.74,20960.0,23.861,23.9505,23.7714,23.9505,20960.0
2015-08-26 13:00:00,26.76,26.82,26.59,26.8,12700.0,23.9684,24.0222,23.8162,24.0043,12700.0
2015-08-26 13:30:00,26.84,27.02,26.81,27.01,9500.0,24.0401,24.2013,24.0132,24.1924,9500.0
2015-08-26 14:00:00,26.93,26.99,26.75,26.83,13136.0,24.1207,24.1744,23.9595,24.0311,13136.0
2015-08-26 14:30:00,26.83,27.13,26.82,26.98,12600.0,24.0311,24.2998,24.0222,24.1655,12600.0
2015-08-26 15:00:00,27.03,27.41,26.99,27.24,21919.0,24.2103,24.5506,24.1744,24.3984,21919.0
2015-08-26 15:30:00,27.26,27.5,27.18,27.31,63970.0,24.4163,24.6312,24.3446,24.4611,63970.0
2015-08-27 09:30:00,27.5,27.5,27.1,27.13,5223.0,24.6312,24.6312,24.273,24.2998,5223.0
2015-08-27 10:00:00,27.14,27.19,26.93,27.08,14283.0,24.3088,24.3536,24.1207,24.2551,14283.0
2015-08-27 10:30:00,27.08,27.16,27.0,27.15,11100.0,24.2551,24.3267,24.1834,24.3178,11100.0
2015-08-27 11:00:00,27.18,27.65,27.18,27.64,12677.0,24.3446,24.7656,24.3446,24.7566,12677.0
2015-08-27 11:30:00,27.57,27.89,27.53,27.88,12414.0,24.6939,24.9806,24.6581,24.9716,12414.0
2015-08-27 12:00:00,27.87,28.18,27.84,28.16,19600.0,24.9626,25.2403,24.9358,25.2224,19600.0
2015-08-27 12:30:00,28.15,28.29,28.1,28.19,18042.0,25.2134,25.3388,25.1687,25.2493,18042.0
2015-08-27 13:00:00,28.2,28.23,28.02,28.07,16816.0,25.2582,25.2851,25.097,25.1418,16816.0
2015-08-27 13:30:00,28.05,28.12,28.01,28.09,17218.0,25.1239,25.1866,25.088,25.1597,17218.0
2015-08-27 14:00:00,28.1,28.1,27.86,27.89,18180.0,25.1687,25.1687,24.9537,24.9806,18180.0
2015-08-27 14:30:00,27.88,28.01,27.76,27.76,28727.0,24.9716,25.088,24.8641,24.8641,28727.0
2015-08-27 15:00:00,27.79,27.9,27.59,27.89,20339.0,24.891,24.9895,24.7119,24.9806,20339.0
2015-08-27 15:30:00,27.89,28.1,27.77,28.1,44949.0,24.9806,25.1687,24.8731,25.1687,44949.0
2015-08-28 09:30:00,27.93,28.24,27.74,28.11,9511.0,25.0606,25.3387,24.8901,25.2221,9511.0
2015-08-28 10:00:00,28.09,28.12,27.99,28.02,11700.0,25.2041,25.2311,25.1144,25.1413,11700.0
2015-08-28 10:30:00,28.03,28.09,27.92,28.02,17100.0,25.1503,25.2041,25.0516,25.1413,17100.0
2015-08-28 11:00:00,28.06,28.41,28.06,28.34,4537.0,25.1772,25.4913,25.1772,25.4285,4537.0
2015-08-28 11:30:00,28.34,28.38,27.92,27.95,16326.0,25.4285,25.4643,25.0516,25.0785,16326.0
2015-08-28 12:00:00,27.97,28.25,27.97,28.25,9711.0,25.0965,25.3477,25.0965,25.3477,9711.0
2015-08-28 12:30:00,28.25,28.39,28.25,28.31,5750.0,25.3477,25.4733,25.3477,25.4015,5750.0
2015-08-28 13:00:00,28.33,28.44,28.28,28.32,8836.0,25.4195,25.5182,25.3746,25.4105,8836.0
2015-08-28 13:30:00,28.27,28.27,28.05,28.15,20767.0,25.3656,25.3656,25.1682,25.258,20767.0
2015-08-28 14:00:00,28.18,28.3,28.07,28.14,6900.0,25.2849,25.3926,25.1862,25.249,6900.0
2015-08-28 14:30:00,28.16,28.22,28.07,28.18,8082.0,25.2669,25.3208,25.1862,25.2849,8082.0
2015-08-28 15:00:00,28.18,28.25,28.08,28.17,22900.0,25.2849,25.3477,25.1952,25.2759,22900.0
2015-08-28 15:30:00,28.15,28.32,28.05,28.31,48517.0,25.258,25.4105,25.1682,25.4015,48517.0
2015-08-31 09:30:00,28.27,28.56,28.14,28.4,25757.0,25.3656,25.6258,25.249,25.4823,25757.0
2015-08-31 10:00:00,28.4,28.43,28.2,28.34,10043.0,25.4823,25.5092,25.3028,25.4285,10043.0
2015-08-31 10:30:00,28.36,28.38,28.3,28.3,4370.0,25.4464,25.4643,25.3926,25.3926,4370.0
2015-08-31 11:00:00,28.28,28.34,28.21,28.25,11977.0,25.3746,25.4285,25.3118,25.3477,11977.0
2015-08-31 11:30:00,28.25,28.4,28.22,28.25,8007.0,25.3477,25.4823,25.3208,25.3477,8007.0
2015-08-31 12:00:00,28.29,28.3,28.18,28.18,8909.0,25.3836,25.3926,25.2849,25.2849,8909.0
2015-08-31 12:30:00,28.25,28.3,28.22,28.25,4355.0,25.3477,25.3926,25.3208,25.3477,4355.0
2015-08-31 13:00:00,28.24,28.28,28.2,28.26,5602.0,25.3387,25.3746,25.3028,25.3567,5602.0
2015-08-31 13:30:00,28.25,28.27,28.2,28.27,9405.0,25.3477,25.3656,25.3028,25.3656,9405.0
2015-08-31 14:00:00,28.28,28.29,28.22,28.28,9312.0,25.3746,25.3836,25.3208,25.3746,9312.0
2015-08-31 14:30:00,28.29,28.29,28.21,28.25,12327.0,25.3836,25.3836,25.3118,25.3477,12327.0
2015-08-31 15:00:00,28.26,28.39,28.26,28.27,11354.0,25.3567,25.4733,25.3567,25.3656,11354.0
2015-08-31 15:30:00,28.31,28.43,28.3,28.38,45936.0,25.4015,25.5092,25.3926,25.4643,45936.0
2015-09-01 09:30:00,27.91,28.18,27.75,28.13,10004.0,25.0426,25.2849,24.8991,25.24,10004.0
2015-09-01 10:00:00,28.01,28.09,27.98,28.09,11609.0,25.1324,25.2041,25.1054,25.2041,11609.0
2015-09-01 10:30:00,28.09,28.25,28.0,28.1,12476.0,25.2041,25.3477,25.1234,25.2131,12476.0
2015-09-01 11:00:00,28.11,28.26,28.05,28.22,11215.0,25.2221,25.3567,25.1682,25.3208,11215.0
2015-09-01 11:30:00,28.16,28.33,28.16,28.25,15250.0,25.2669,25.4195,25.2669,25.3477,15250.0
2015-09-01 12:00:00,28.24,28.24,28.17,28.2,12404.0,25.3387,25.3387,25.2759,25.3028,12404.0
2015-09-01 12:30:00,28.22,28.36,28.18,28.22,9941.0,25.3208,25.4464,25.2849,25.3208,9941.0
2015-09-01 13:00:00,28.23,28.31,28.18,28.31,11429.0,25.3298,25.4015,25.2849,25.4015,11429.0
2015-09-01 13:30:00,28.28,28.35,28.27,28.32,6002.0,25.3746,25.4374,25.3656,25.4105,6002.0
2015-09-01 14:00:00,28.32,28.32,28.19,28.21,13291.0,25.4105,25.4105,25.2939,25.3118,13291.0
2015-09-01 14:30:00,28.21,28.37,28.21,28.22,13927.0,25.3118,25.4554,25.3118,25.3208,13927.0
2015-09-01 15:00:00,28.22,28.41,28.22,28.31,25406.0,25.3208,25.4913,25.3208,25.4015,25406.0
2015-09-01 15:30:00,28.31,28.41,28.24,28.35,62715.0,25.4015,25.4913,25.3387,25.4374,62715.0
2015-09-02 09:30:00,28.5,28.52,28.19,28.35,23233.0,25.572,25.59,25.2939,25.4374,23233.0
2015-09-02 10:00:00,28.39,28.52,27.96,28.03,35703.0,25.4733,25.59,25.0875,25.1503,35703.0
2015-09-02 10:30:00,27.96,28.11,27.84,28.1,9300.0,25.0875,25.2221,24.9798,25.2131,9300.0
2015-09-02 11:00:00,28.1,28.26,28.0,28.24,11799.0,25.2131,25.3567,25.1234,25.3387,11799.0
2015-09-02 11:30:00,28.24,28.3,28.09,28.28,20481.0,25.3387,25.3926,25.2041,25.3746,20481.0
2015-09-02 12:00:00,28.28,28.33,28.17,28.25,9274.0,25.3746,25.4195,25.2759,25.3477,9274.0
2015-09-02 12:30:00,28.26,28.47,28.21,28.45,9964.0,25.3567,25.5451,25.3118,25.5272,9964.0
2015-09-02 13:00:00,28.45,28.45,28.27,28.34,6620.0,25.5272,25.5272,25.3656,25.4285,6620.0
2015-09-02 13:30:00,28.35,28.42,28.33,28.36,9750.0,25.4374,25.5002,25.4195,25.4464,9750.0
2015-09-02 14:00:00,28.37,28.5,28.33,28.43,10174.0,25.4554,25.572,25.4195,25.5092,10174.0
2015-09-02 14:30:00,28.43,28.48,28.41,28.45,8200.0,25.5092,25.5541,25.4913,25.5272,8200.0
2015-09-02 15:00:00,28.47,28.5,28.43,28.48,42076.0,25.5451,25.572,25.5092,25.5541,42076.0
2015-09-02 15:30:00,28.49,28.66,28.47,28.5,133584.0,25.563,25.7156,25.5451,25.572,133584.0
2015-09-03 09:30:00,28.5,28.56,28.27,28.47,44180.0,25.572,25.6258,25.3656,25.5451,44180.0
2015-09-03 10:00:00,28.52,28.67,28.42,28.67,9031.0,25.59,25.7245,25.5002,25.7245,9031.0
2015-09-03 10:30:00,28.63,28.81,28.58,28.81,8600.0,25.6887,25.8502,25.6438,25.8502,8600.0
2015-09-03 11:00:00,28.73,28.75,28.57,28.61,12305.0,25.7784,25.7963,25.6348,25.6707,12305.0
2015-09-03 11:30:00,28.6,28.71,28.59,28.68,7401.0,25.6617,25.7604,25.6528,25.7335,7401.0
2015-09-03 12:00:00,28.65,28.69,28.6,28.67,8410.0,25.7066,25.7425,25.6617,25.7245,8410.0
2015-09-03 12:30:00,28.64,28.66,28.57,28.6,15000.0,25.6976,25.7156,25.6348,25.6617,15000.0
2015-09-03 13:00:00,28.6,28.67,28.57,28.63,10946.0,25.6617,25.7245,25.6348,25.6887,10946.0
2015-09-03 13:30:00,28.64,28.66,28.59,28.61,6080.0,25.6976,25.7156,25.6528,25.6707,6080.0
2015-09-03 14:00:00,28.6,28.85,28.6,28.78,15155.0,25.6617,25.8861,25.6617,25.8232,15155.0
2015-09-03 14:30:00,28.8,29.0,28.79,28.85,18672.0,25.8412,26.0206,25.8322,25.8861,18672.0
2015-09-03 15:00:00,28.86,28.91,28.8,28.86,15213.0,25.895,25.9399,25.8412,25.895,15213.0
2015-09-03 15:30:00,28.85,28.94,28.76,28.78,39822.0,25.8861,25.9668,25.8053,25.8232,39822.0
2015-09-04 09:30:00,28.28,28.56,28.25,28.56,7191.0,25.3746,25.6258,25.3477,25.6258,7191.0
2015-09-04 10:00:00,28.53,28.7,28.41,28.7,8500.0,25.5989,25.7515,25.4913,25.7515,8500.0
2015-09-04 10:30:00,28.69,28.86,28.62,28.81,3200.0,25.7425,25.895,25.6797,25.8502,3200.0
2015-09-04 11:00:00,28.77,28.77,28.59,28.61,5400.0,25.8143,25.8143,25.6528,25.6707,5400.0
2015-09-04 11:30:00,28.62,28.68,28.47,28.48,8800.0,25.6797,25.7335,25.5451,25.5541,8800.0
2015-09-04 12:00:00,28.48,28.55,28.44,28.51,7800.0,25.5541,25.6169,25.5182,25.581,7800.0
2015-09-04 12:30:00,28.48,28.57,28.45,28.53,8894.0,25.5541,25.6348,25.5272,25.5989,8894.0
2015-09-04 13:00:00,28.51,28.54,28.46,28.5,12051.0,25.581,25.6079,25.5361,25.572,12051.0
2015-09-04 13:30:00,28.49,28.54,28.47,28.5,8320.0,25.563,25.6079,25.5451,25.572,8320.0
2015-09-04 14:00:00,28.49,28.58,28.47,28.53,12093.0,25.563,25.6438,25.5451,25.5989,12093.0
2015-09-04 14:30:00,28.53,28.7,28.49,28.64,9539.0,25.5989,25.7515,25.563,25.6976,9539.0
2015-09-04 15:00:00,28.66,28.75,28.63,28.69,18485.0,25.7156,25.7963,25.6887,25.7425,18485.0
2015-09-04 15:30:00,28.69,28.91,28.69,28.8,33910.0,25.7425,25.9399,25.7425,25.8412,33910.0
2015-09-08 09:30:00,29.17,29.3,28.8,29.24,8782.0,26.1732,26.2898,25.8412,26.236,8782.0
2015-09-08 10:00:00,29.26,29.34,29.19,29.34,9218.0,26.2539,26.3257,26.1911,26.3257,9218.0
2015-09-08 10:30:00,29.36,29.38,29.19,29.3,8600.0,26.3437,26.3616,26.1911,26.2898,8600.0
2015-09-08 11:00:00,29.37,29.38,29.22,29.37,6600.0,26.3526,26.3616,26.218,26.3526,6600.0
2015-09-08 11:30:00,29.33,29.48,29.33,29.37,5023.0,26.3167,26.4513,26.3167,26.3526,5023.0
2015-09-08 12:00:00,29.37,29.51,29.37,29.5,7307.0,26.3526,26.4783,26.3526,26.4693,7307.0
2015-09-08 12:30:00,29.5,29.53,29.4,29.4,5300.0,26.4693,26.4962,26.3796,26.3796,5300.0
2015-09-08 13:00:00,29.38,29.42,29.24,29.27,14600.0,26.3616,26.3975,26.236,26.2629,14600.0
2015-09-08 13:30:00,29.27,29.41,29.24,29.35,15230.0,26.2629,26.3885,26.236,26.3347,15230.0
2015-09-08 14:00:00,29.33,29.43,29.3,29.43,5302.0,26.3167,26.4065,26.2898,26.4065,5302.0
2015-09-08 14:30:00,29.43,29.6,29.43,29.58,9128.0,26.4065,26.559,26.4065,26.5411,9128.0
2015-09-08 15:00:00,29.57,29.85,29.57,29.83,19744.0,26.5321,26.7833,26.5321,26.7654,19744.0
2015-09-08 15:30:00,29.83,29.93,29.83,29.9,47287.0,26.7654,26.8551,26.7654,26.8282,47287.0
2015-09-09 09:30:00,30.12,30.22,29.82,29.93,29836.0,27.0256,27.1153,26.7564,26.8551,29836.0
2015-09-09 10:00:00,29.98,30.06,29.87,29.95,14900.0,26.9,26.9717,26.8013,26.873,14900.0
2015-09-09 10:30:00,29.99,30.07,29.89,29.99,9300.0,26.9089,26.9807,26.8192,26.9089,9300.0
2015-09-09 11:00:00,29.99,30.24,29.96,30.02,12720.0,26.9089,27.1333,26.882,26.9359,12720.0
2015-09-09 11:30:00,30.02,30.19,29.97,30.1,9460.0,26.9359,27.0884,26.891,27.0076,9460.0
2015-09-09 12:00:00,30.11,30.38,30.11,30.28,9700.0,27.0166,27.2589,27.0166,27.1691,9700.0
2015-09-09 12:30:00,30.36,30.36,30.25,30.28,5200.0,27.2409,27.2409,27.1422,27.1691,5200.0
2015-09-09 13:00:00,30.28,30.49,30.21,30.26,13711.0,27.1691,27.3576,27.1063,27.1512,13711.0
2015-09-09 13:30:00,30.26,30.31,30.23,30.25,10800.0,27.1512,27.1961,27.1243,27.1422,10800.0
2015-09-09 14:00:00,30.27,30.33,30.24,30.28,7319.0,27.1602,27.214,27.1333,27.1691,7319.0
2015-09-09 14:30:00,30.29,30.36,30.06,30.12,18303.0,27.1781,27.2409,26.9717,27.0256,18303.0
2015-09-09 15:00:00,30.15,30.34,30.11,30.24,20412.0,27.0525,27.223,27.0166,27.1333,20412.0
2015-09-09 15:30:00,30.23,30.23,30.14,30.16,60669.0,27.1243,27.1243,27.0435,27.0615,60669.0
2015-09-10 09:30:00,30.14,30.17,29.84,29.98,11263.0,27.0435,27.0704,26.7743,26.9,11263.0
2015-09-10 10:00:00,30.0,30.12,29.91,30.0,7000.0,26.9179,27.0256,26.8372,26.9179,7000.0
2015-09-10 10:30:00,30.02,30.19,30.02,30.04,6900.0,26.9359,27.0884,26.9359,26.9538,6900.0
2015-09-10 11:00:00,30.04,30.19,29.98,30.03,8224.0,26.9538,27.0884,26.9,26.9448,8224.0
2015-09-10 11:30:00,30.02,30.1,30.0,30.1,4200.0,26.9359,27.0076,26.9179,27.0076,4200.0
2015-09-10 12:00:00,30.02,30.13,30.0,30.0,3400.0,26.9359,27.0346,26.9179,26.9179,3400.0
2015-09-10 12:30:00,30.01,30.06,29.99,29.99,5825.0,26.9269,26.9717,26.9089,26.9089,5825.0
2015-09-10 13:00:00,30.0,30.05,29.99,30.03,6700.0,26.9179,26.9628,26.9089,26.9448,6700.0
2015-09-10 13:30:00,30.09,30.1,30.0,30.02,12099.0,26.9987,27.0076,26.9179,26.9359,12099.0
2015-09-10 14:00:00,30.04,30.07,29.98,30.07,5900.0,26.9538,26.9807,26.9,26.9807,5900.0
2015-09-10 14:30:00,30.04,30.12,30.01,30.05,11900.0,26.9538,27.0256,26.9269,26.9628,11900.0
2015-09-10 15:00:00,30.06,30.09,30.04,30.06,13577.0,26.9717,26.9987,26.9538,26.9717,13577.0
2015-09-10 15:30:00,30.07,30.15,30.04,30.12,36181.0,26.9807,27.0525,26.9538,27.0256,36181.0
2015-09-11 09:30:00,30.0,30.22,29.92,30.0,11358.0,26.9179,27.1153,26.8461,26.9179,11358.0
2015-09-11 10:00:00,30.0,30.05,29.9,30.01,17726.0,26.9179,26.9628,26.8282,26.9269,17726.0
2015-09-11 10:30:00,30.0,30.08,29.92,29.98,10965.0,26.9179,26.9897,26.8461,26.9,10965.0
2015-09-11 11:00:00,30.0,30.13,30.0,30.13,4800.0,26.9179,27.0346,26.9179,27.0346,4800.0
2015-09-11 11:30:00,30.12,30.18,30.01,30.06,87320.0,27.0256,27.0794,26.9269,26.9717,87320.0
2015-09-11 12:00:00,30.05,30.21,30.05,30.21,11500.0,26.9628,27.1063,26.9628,27.1063,11500.0
2015-09-11 12:30:00,30.21,30.5,30.21,30.36,8600.0,27.1063,27.3665,27.1063,27.2409,8600.0
2015-09-11 13:00:00,30.4,30.4,30.14,30.18,6100.0,27.2768,27.2768,27.0435,27.0794,6100.0
2015-09-11 13:30:00,30.18,30.31,30.09,30.25,10300.0,27.0794,27.1961,26.9987,27.1422,10300.0
2015-09-11 14:00:00,30.25,30.34,30.16,30.32,7600.0,27.1422,27.223,27.0615,27.205,7600.0
2015-09-11 14:30:00,30.33,30.49,30.33,30.46,14800.0,27.214,27.3576,27.214,27.3307,14800.0
2015-09-11 15:00:00,30.49,30.55,30.47,30.55,14319.0,27.3576,27.4114,27.3396,27.4114,14319.0
2015-09-11 15:30:00,30.54,30.56,30.41,30.53,35612.0,27.4024,27.4204,27.2858,27.3935,35612.0
2015-09-14 09:30:00,30.54,30.61,30.37,30.37,10849.0,27.4024,27.4652,27.2499,27.2499,10849.0
2015-09-14 10:00:00,30.36,30.4,30.22,30.32,5700.0,27.2409,27.2768,27.1153,27.205,5700.0
2015-09-14 10:30:00,30.27,30.48,30.27,30.47,5925.0,27.1602,27.3486,27.1602,27.3396,5925.0
2015-09-14 11:00:00,30.46,30.49,30.28,30.36,7300.0,27.3307,27.3576,27.1691,27.2409,7300.0
2015-09-14 11:30:00,30.36,30.49,30.33,30.38,6503.0,27.2409,27.3576,27.214,27.2589,6503.0
2015-09-14 12:00:00,30.38,30.46,30.35,30.46,4500.0,27.2589,27.3307,27.232,27.3307,4500.0
2015-09-14 12:30:00,30.42,30.47,30.32,30.42,4800.0,27.2948,27.3396,27.205,27.2948,4800.0
2015-09-14 13:00:00,30.42,30.46,30.35,30.39,11102.0,27.2948,27.3307,27.232,27.2678,11102.0
2015-09-14 13:30:00,30.42,30.49,30.37,30.42,5900.0,27.2948,27.3576,27.2499,27.2948,5900.0
2015-09-14 14:00:00,30.43,30.43,30.26,30.41,18741.0,27.3037,27.3037,27.1512,27.2858,18741.0
2015-09-14 14:30:00,30.41,30.42,30.36,30.41,7370.0,27.2858,27.2948,27.2409,27.2858,7370.0
2015-09-14 15:00:00,30.36,30.51,30.36,30.46,13658.0,27.2409,27.3755,27.2409,27.3307,13658.0
2015-09-14 15:30:00,30.49,30.49,30.41,30.45,20907.0,27.3576,27.3576,27.2858,27.3217,20907.0
2015-09-15 09:30:00,30.55,30.72,30.39,30.39,4792.0,27.4114,27.5639,27.2678,27.2678,4792.0
2015-09-15 10:00:00,30.41,30.48,30.33,30.4,5300.0,27.2858,27.3486,27.214,27.2768,5300.0
2015-09-15 10:30:00,30.38,30.49,30.33,30.37,13050.0,27.2589,27.3576,27.214,27.2499,13050.0
2015-09-15 11:00:00,30.35,30.44,30.35,30.41,7293.0,27.232,27.3127,27.232,27.2858,7293.0
2015-09-15 11:30:00,30.41,30.59,30.41,30.42,6740.0,27.2858,27.4473,27.2858,27.2948,6740.0
2015-09-15 12:00:00,30.43,30.5,30.43,30.43,2640.0,27.3037,27.3665,27.3037,27.3037,2640.0
2015-09-15 12:30:00,30.44,30.57,30.41,30.57,3111.0,27.3127,27.4293,27.2858,27.4293,3111.0
2015-09-15 13:00:00,30.49,30.69,30.49,30.68,4500.0,27.3576,27.537,27.3576,27.528,4500.0
2015-09-15 13:30:00,30.7,30.89,30.68,30.85,8674.0,27.546,27.7165,27.528,27.6806,8674.0
2015-09-15 14:00:00,30.88,30.88,30.34,30.41,18351.0,27.7075,27.7075,27.223,27.2858,18351.0
2015-09-15 14:30:00,30.42,30.57,30.42,30.52,12540.0,27.2948,27.4293,27.2948,27.3845,12540.0
2015-09-15 15:00:00,30.52,30.52,30.37,30.45,21500.0,27.3845,27.3845,27.2499,27.3217,21500.0
2015-09-15 15:30:00,30.46,30.53,30.4,30.5,38489.0,27.3307,27.3935,27.2768,27.3665,38489.0
2015-09-16 09:30:00,30.32,30.67,30.32,30.67,12060.0,27.205,27.5191,27.205,27.5191,12060.0
2015-09-16 10:00:00,30.74,30.87,30.65,30.81,4026.0,27.5819,27.6985,27.5011,27.6447,4026.0
2015-09-16 10:30:00,30.78,30.78,30.61,30.7,9600.0,27.6178,27.6178,27.4652,27.546,9600.0
2015-09-16 11:00:00,30.69,30.73,30.57,30.67,13500.0,27.537,27.5729,27.4293,27.5191,13500.0
2015-09-16 11:30:00,30.68,30.73,30.66,30.71,7900.0,27.528,27.5729,27.5101,27.555,7900.0
2015-09-16 12:00:00,30.74,30.79,30.7,30.73,19309.0,27.5819,27.6267,27.546,27.5729,19309.0
2015-09-16 12:30:00,30.7,30.82,30.64,30.71,40534.0,27.546,27.6537,27.4922,27.555,40534.0
2015-09-16 13:00:00,30.72,30.82,30.61,30.66,16265.0,27.5639,27.6537,27.4652,27.5101,16265.0
2015-09-16 13:30:00,30.68,30.73,30.61,30.65,4500.0,27.528,27.5729,27.4652,27.5011,4500.0
2015-09-16 14:00:00,30.62,30.65,30.54,30.59,7090.0,27.4742,27.5011,27.4024,27.4473,7090.0
2015-09-16 14:30:00,30.58,30.89,30.53,30.89,9630.0,27.4383,27.7165,27.3935,27.7165,9630.0
2015-09-16 15:00:00,30.88,30.98,30.8,30.98,10335.0,27.7075,27.7972,27.6357,27.7972,10335.0
2015-09-16 15:30:00,30.98,31.23,30.97,31.22,57757.0,27.7972,28.0215,27.7883,28.0126,57757.0
2015-09-17 09:30:00,31.24,32.01,31.24,31.7,14293.0,28.0305,28.7214,28.0305,28.4433,14293.0
2015-09-17 10:00:00,31.71,31.72,31.48,31.53,5900.0,28.4522,28.4612,28.2459,28.2907,5900.0
2015-09-17 10:30:00,31.59,31.8,31.5,31.8,1900.0,28.3446,28.533,28.2638,28.533,1900.0
2015-09-17 11:00:00,31.8,32.16,31.8,32.11,16387.0,28.533,28.856,28.533,28.8111,16387.0
2015-09-17 11:30:00,32.16,32.49,32.04,32.04,36190.0,28.856,29.1521,28.7483,28.7483,36190.0
2015-09-17 12:00:00,32.01,32.06,31.86,32.0,10180.0,28.7214,28.7663,28.5868,28.7124,10180.0
2015-09-17 12:30:00,32.03,32.22,31.98,32.2,27100.0,28.7394,28.9098,28.6945,28.8919,27100.0
2015-09-17 13:00:00,32.22,32.4,32.06,32.23,23844.0,28.9098,29.0713,28.7663,28.9188,23844.0
2015-09-17 13:30:00,32.22,32.48,32.17,32.35,39359.0,28.9098,29.1431,28.865,29.0265,39359.0
2015-09-17 14:00:00,32.34,32.42,32.04,32.12,14959.0,29.0175,29.0893,28.7483,28.8201,14959.0
2015-09-17 14:30:00,32.19,32.44,32.17,32.26,13665.0,28.8829,29.1072,28.865,28.9457,13665.0
2015-09-17 15:00:00,32.26,32.26,32.0,32.2,26977.0,28.9457,28.9457,28.7124,28.8919,26977.0
2015-09-17 15:30:00,32.26,32.32,32.14,32.2,46645.0,28.9457,28.9996,28.8381,28.8919,46645.0
2015-09-18 09:30:00,31.86,32.28,31.64,32.28,26384.0,28.5868,28.9637,28.3894,28.9637,26384.0
2015-09-18 10:00:00,32.17,32.43,32.17,32.23,17338.0,28.865,29.0983,28.865,28.9188,17338.0
2015-09-18 10:30:00,32.24,32.31,32.11,32.25,6817.0,28.9278,28.9906,28.8111,28.9368,6817.0
2015-09-18 11:00:00,32.3,32.44,32.23,32.25,5951.0,28.9816,29.1072,28.9188,28.9368,5951.0
2015-09-18 11:30:00,32.32,32.33,32.21,32.25,6800.0,28.9996,29.0085,28.9009,28.9368,6800.0
2015-09-18 12:00:00,32.25,32.29,32.07,32.29,8770.0,28.9368,28.9726,28.7752,28.9726,8770.0
2015-09-18 12:30:00,32.26,32.27,32.09,32.24,7151.0,28.9457,28.9547,28.7932,28.9278,7151.0
2015-09-18 13:00:00,32.23,32.29,32.08,32.08,7100.0,28.9188,28.9726,28.7842,28.7842,7100.0
2015-09-18 13:30:00,32.16,32.3,32.04,32.08,10896.0,28.856,28.9816,28.7483,28.7842,10896.0
2015-09-18 14:00:00,32.06,32.09,32.0,32.09,11574.0,28.7663,28.7932,28.7124,28.7932,11574.0
2015-09-18 14:30:00,32.06,32.44,32.01,32.4,21118.0,28.7663,29.1072,28.7214,29.0713,21118.0
2015-09-18 15:00:00,32.35,33.06,32.16,32.25,47275.0,29.0265,29.6635,28.856,28.9368,47275.0
2015-09-18 15:30:00,32.27,32.75,32.12,32.41,139416.0,28.9547,29.3854,28.8201,29.0803,139416.0
2015-09-21 09:30:00,32.62,33.03,32.51,32.9,11556.0,29.2687,29.6366,29.17,29.52,11556.0
2015-09-21 10:00:00,32.98,33.03,32.85,32.91,8362.0,29.5918,29.6366,29.4751,29.5289,8362.0
2015-09-21 10:30:00,32.95,33.03,32.6,32.6,16200.0,29.5648,29.6366,29.2508,29.2508,16200.0
2015-09-21 11:00:00,32.59,32.76,32.54,32.66,7348.0,29.2418,29.3944,29.197,29.3046,7348.0
2015-09-21 11:30:00,32.58,32.59,32.35,32.38,8730.0,29.2328,29.2418,29.0265,29.0534,8730.0
2015-09-21 12:00:00,32.39,32.5,32.25,32.5,10837.0,29.0624,29.1611,28.9368,29.1611,10837.0
2015-09-21 12:30:00,32.48,32.48,32.17,32.22,17510.0,29.1431,29.1431,28.865,28.9098,17510.0
2015-09-21 13:00:00,32.26,32.28,32.03,32.04,13430.0,28.9457,28.9637,28.7394,28.7483,13430.0
2015-09-21 13:30:00,32.03,32.35,32.03,32.1,27281.0,28.7394,29.0265,28.7394,28.8022,27281.0
2015-09-21 14:00:00,32.14,32.26,32.02,32.25,11701.0,28.8381,28.9457,28.7304,28.9368,11701.0
2015-09-21 14:30:00,32.15,32.27,32.09,32.14,5500.0,28.847,28.9547,28.7932,28.8381,5500.0
2015-09-21 15:00:00,32.13,32.23,32.02,32.02,14127.0,28.8291,28.9188,28.7304,28.7304,14127.0
2015-09-21 15:30:00,32.02,32.23,31.94,32.23,33442.0,28.7304,28.9188,28.6586,28.9188,33442.0
2015-09-22 09:30:00,31.88,32.4,31.73,32.04,20839.0,28.6048,29.0713,28.4702,28.7483,20839.0
2015-09-22 10:00:00,32.0,32.0,31.5,31.6,12200.0,28.7124,28.7124,28.2638,28.3535,12200.0
2015-09-22 10:30:00,31.62,31.62,31.43,31.43,4700.0,28.3715,28.3715,28.201,28.201,4700.0
2015-09-22 11:00:00,31.39,31.7,31.39,31.6,7100.0,28.1651,28.4433,28.1651,28.3535,7100.0
2015-09-22 11:30:00,31.59,31.62,31.39,31.62,6700.0,28.3446,28.3715,28.1651,28.3715,6700.0
2015-09-22 12:00:00,31.54,31.74,31.47,31.74,36100.0,28.2997,28.4791,28.2369,28.4791,36100.0
2015-09-22 12:30:00,31.67,31.82,31.47,31.49,5300.0,28.4163,28.5509,28.2369,28.2548,5300.0
2015-09-22 13:00:00,31.49,31.59,31.49,31.54,6600.0,28.2548,28.3446,28.2548,28.2997,6600.0
2015-09-22 13:30:00,31.54,31.8,31.54,31.72,16000.0,28.2997,28.533,28.2997,28.4612,16000.0
2015-09-22 14:00:00,31.75,31.76,31.51,31.51,7650.0,28.4881,28.4971,28.2728,28.2728,7650.0
2015-09-22 14:30:00,31.52,31.65,31.45,31.55,8605.0,28.2818,28.3984,28.2189,28.3087,8605.0
2015-09-22 15:00:00,31.51,31.66,31.45,31.66,16424.0,28.2728,28.4074,28.2189,28.4074,16424.0
2015-09-22 15:30:00,31.72,31.82,31.6,31.8,55911.0,28.4612,28.5509,28.3535,28.533,55911.0
2015-09-23 09:30:00,31.9,32.39,31.51,32.04,23053.0,28.6227,29.0624,28.2728,28.7483,23053.0
2015-09-23 10:00:00,32.05,32.05,31.74,31.8,6550.0,28.7573,28.7573,28.4791,28.533,6550.0
2015-09-23 10:30:00,31.8,31.92,31.75,31.83,5900.0,28.533,28.6407,28.4881,28.5599,5900.0
2015-09-23 11:00:00,31.81,31.83,31.66,31.73,5200.0,28.542,28.5599,28.4074,28.4702,5200.0
2015-09-23 11:30:00,31.75,31.81,31.5,31.58,4300.0,28.4881,28.542,28.2638,28.3356,4300.0
2015-09-23 12:00:00,31.59,31.81,31.52,31.73,4840.0,28.3446,28.542,28.2818,28.4702,4840.0
2015-09-23 12:30:00,31.65,31.79,31.65,31.7,3400.0,28.3984,28.524,28.3984,28.4433,3400.0
2015-09-23 13:00:00,31.74,31.82,31.7,31.7,2993.0,28.4791,28.5509,28.4433,28.4433,2993.0
2015-09-23 13:30:00,31.66,31.81,31.65,31.71,5623.0,28.4074,28.542,28.3984,28.4522,5623.0
2015-09-23 14:00:00,31.7,31.78,31.68,31.7,6100.0,28.4433,28.515,28.4253,28.4433,6100.0
2015-09-23 14:30:00,31.65,31.75,31.65,31.67,7422.0,28.3984,28.4881,28.3984,28.4163,7422.0
2015-09-23 15:00:00,31.64,31.78,31.64,31.74,5400.0,28.3894,28.515,28.3894,28.4791,5400.0
2015-09-23 15:30:00,31.8,32.08,31.76,31.98,54819.0,28.533,28.7842,28.4971,28.6945,54819.0
2015-09-24 09:30:00,31.94,32.12,31.47,31.66,25322.0,28.6586,28.8201,28.2369,28.4074,25322.0
2015-09-24 10:00:00,31.66,31.88,31.6,31.76,8800.0,28.4074,28.6048,28.3535,28.4971,8800.0
2015-09-24 10:30:00,31.76,31.76,31.57,31.66,7700.0,28.4971,28.4971,28.3266,28.4074,7700.0
2015-09-24 11:00:00,31.66,31.66,31.39,31.39,14000.0,28.4074,28.4074,28.1651,28.1651,14000.0
2015-09-24 11:30:00,31.4,31.62,31.36,31.55,13450.0,28.1741,28.3715,28.1382,28.3087,13450.0
2015-09-24 12:00:00,31.55,31.56,31.44,31.45,13400.0,28.3087,28.3176,28.21,28.2189,13400.0
2015-09-24 12:30:00,31.45,31.51,31.27,31.31,22116.0,28.2189,28.2728,28.0574,28.0933,22116.0
2015-09-24 13:00:00,31.36,31.39,31.24,31.24,3702.0,28.1382,28.1651,28.0305,28.0305,3702.0
2015-09-24 13:30:00,31.24,31.46,31.24,31.42,9582.0,28.0305,28.2279,28.0305,28.192,9582.0
2015-09-24 14:00:00,31.39,31.45,31.32,31.41,10700.0,28.1651,28.2189,28.1023,28.1831,10700.0
2015-09-24 14:30:00,31.41,31.81,31.4,31.76,23048.0,28.1831,28.542,28.1741,28.4971,23048.0
2015-09-24 15:00:00,31.77,31.91,31.6,31.76,19037.0,28.5061,28.6317,28.3535,28.4971,19037.0
2015-09-24 15:30:00,31.75,31.82,31.61,31.8,38082.0,28.4881,28.5509,28.3625,28.533,38082.0
2015-09-25 09:30:00,32.05,32.13,31.88,31.99,9711.0,28.7573,28.8291,28.6048,28.7035,9711.0
2015-09-25 10:00:00,31.92,32.12,31.9,32.0,22885.0,28.6407,28.8201,28.6227,28.7124,22885.0
2015-09-25 10:30:00,32.04,32.07,31.93,32.07,2350.0,28.7483,28.7752,28.6496,28.7752,2350.0
2015-09-25 11:00:00,32.11,32.2,31.91,31.91,4206.0,28.8111,28.8919,28.6317,28.6317,4206.0
2015-09-25 11:30:00,31.92,31.93,31.78,31.86,16200.0,28.6407,28.6496,28.515,28.5868,16200.0
2015-09-25 12:00:00,31.86,31.95,31.75,31.78,21100.0,28.5868,28.6676,28.4881,28.515,21100.0
2015-09-25 12:30:00,31.77,31.91,31.65,31.85,5800.0,28.5061,28.6317,28.3984,28.5778,5800.0
2015-09-25 13:00:00,31.85,31.93,31.8,31.85,10300.0,28.5778,28.6496,28.533,28.5778,10300.0
2015-09-25 13:30:00,31.83,31.89,31.71,31.82,14400.0,28.5599,28.6137,28.4522,28.5509,14400.0
2015-09-25 14:00:00,31.82,31.88,31.42,31.42,14410.0,28.5509,28.6048,28.192,28.192,14410.0
2015-09-25 14:30:00,31.42,31.59,31.2,31.29,12263.0,28.192,28.3446,27.9946,28.0754,12263.0
2015-09-25 15:00:00,31.27,31.27,30.98,31.06,14324.0,28.0574,28.0574,27.7972,27.869,14324.0
2015-09-25 15:30:00,31.08,31.14,30.87,30.93,49781.0,27.887,27.9408,27.6985,27.7524,49781.0
2015-09-28 09:30:00,30.91,30.91,30.55,30.63,3829.0,27.7344,27.7344,27.4114,27.4832,3829.0
2015-09-28 10:00:00,30.57,30.63,30.18,30.3,9884.0,27.4293,27.4832,27.0794,27.1871,9884.0
2015-09-28 10:30:00,30.31,30.31,29.95,30.24,25857.0,27.1961,27.1961,26.873,27.1333,25857.0
2015-09-28 11:00:00,30.24,30.47,30.1,30.2,8300.0,27.1333,27.3396,27.0076,27.0974,8300.0
2015-09-28 11:30:00,30.28,30.3,30.1,30.12,6618.0,27.1691,27.1871,27.0076,27.0256,6618.0
2015-09-28 12:00:00,30.09,30.14,29.88,30.14,4597.0,26.9987,27.0435,26.8102,27.0435,4597.0
2015-09-28 12:30:00,30.09,30.09,29.82,29.94,3957.0,26.9987,26.9987,26.7564,26.8641,3957.0
2015-09-28 13:00:00,29.9,29.97,29.73,29.75,8279.0,26.8282,26.891,26.6756,26.6936,8279.0
2015-09-28 13:30:00,29.74,29.86,29.74,29.83,3000.0,26.6846,26.7923,26.6846,26.7654,3000.0
2015-09-28 14:00:00,29.84,29.84,29.49,29.7,6250.0,26.7743,26.7743,26.4603,26.6487,6250.0
2015-09-28 14:30:00,29.71,29.75,29.49,29.52,12547.0,26.6577,26.6936,26.4603,26.4872,12547.0
2015-09-28 15:00:00,29.54,29.58,29.45,29.52,16358.0,26.5052,26.5411,26.4244,26.4872,16358.0
2015-09-28 15:30:00,29.48,29.54,29.36,29.43,60263.0,26.4513,26.5052,26.3437,26.4065,60263.0
2015-09-29 09:30:00,29.41,29.41,28.97,29.2,7103.0,26.3885,26.3885,25.9937,26.2001,7103.0
2015-09-29 10:00:00,29.31,29.45,29.09,29.33,76777.0,26.2988,26.4244,26.1014,26.3167,76777.0
2015-09-29 10:30:00,29.32,29.39,29.15,29.23,49341.0,26.3078,26.3706,26.1552,26.227,49341.0
2015-09-29 11:00:00,29.25,29.3,28.74,28.8,33517.0,26.245,26.2898,25.7874,25.8412,33517.0
2015-09-29 11:30:00,28.78,29.01,28.69,28.86,9703.0,25.8232,26.0296,25.7425,25.895,9703.0
2015-09-29 12:00:00,28.84,28.87,28.67,28.87,10833.0,25.8771,25.904,25.7245,25.904,10833.0
2015-09-29 12:30:00,28.85,28.85,28.48,28.56,7404.0,25.8861,25.8861,25.5541,25.6258,7404.0
2015-09-29 13:00:00,28.59,28.86,28.5,28.75,36586.0,25.6528,25.895,25.572,25.7963,36586.0
2015-09-29 13:30:00,28.78,28.8,28.53,28.56,13461.0,25.8232,25.8412,25.5989,25.6258,13461.0
2015-09-29 14:00:00,28.57,28.58,28.44,28.58,43702.0,25.6348,25.6438,25.5182,25.6438,43702.0
2015-09-29 14:30:00,28.68,28.75,28.4,28.41,11938.0,25.7335,25.7963,25.4823,25.4913,11938.0
2015-09-29 15:00:00,28.39,28.4,28.11,28.11,10017.0,25.4733,25.4823,25.2221,25.2221,10017.0
2015-09-29 15:30:00,28.12,28.4,28.12,28.34,51069.0,25.2311,25.4823,25.2311,25.4285,51069.0
2015-09-30 09:30:00,28.5,28.84,28.5,28.74,8092.0,25.572,25.8771,25.572,25.7874,8092.0
2015-09-30 10:00:00,28.72,28.72,28.37,28.43,11533.0,25.7694,25.7694,25.4554,25.5092,11533.0
2015-09-30 10:30:00,28.4,28.44,28.17,28.17,11048.0,25.4823,25.5182,25.2759,25.2759,11048.0
2015-09-30 11:00:00,28.18,28.18,27.86,27.95,20608.0,25.2849,25.2849,24.9978,25.0785,20608.0
2015-09-30 11:30:00,27.91,28.14,27.88,28.14,14500.0,25.0426,25.249,25.0157,25.249,14500.0
2015-09-30 12:00:00,28.11,28.11,27.84,28.05,12016.0,25.2221,25.2221,24.9798,25.1682,12016.0
2015-09-30 12:30:00,28.05,28.08,27.91,28.07,13824.0,25.1682,25.1952,25.0426,25.1862,13824.0
2015-09-30 13:00:00,28.09,28.26,28.04,28.26,26281.0,25.2041,25.3567,25.1593,25.3567,26281.0
2015-09-30 13:30:00,28.27,28.58,28.23,28.58,13000.0,25.3656,25.6438,25.3298,25.6438,13000.0
2015-09-30 14:00:00,28.56,28.84,28.51,28.8,20812.0,25.6258,25.8771,25.581,25.8412,20812.0
2015-09-30 14:30:00,28.81,28.81,28.64,28.69,42242.0,25.8502,25.8502,25.6976,25.7425,42242.0
2015-09-30 15:00:00,28.67,28.79,28.59,28.78,49602.0,25.7245,25.8322,25.6528,25.8232,49602.0
2015-09-30 15:30:00,28.77,29.12,28.77,28.94,81415.0,25.8143,26.1283,25.8143,25.9668,81415.0
2015-10-01 09:30:00,28.93,29.04,28.32,28.49,6818.0,25.9578,26.0565,25.4105,25.563,6818.0
2015-10-01 10:00:00,28.44,29.04,28.44,28.77,20504.0,25.5182,26.0565,25.5182,25.8143,20504.0
2015-10-01 10:30:00,28.76,29.05,28.75,28.96,59258.0,25.8053,26.0655,25.7963,25.9848,59258.0
2015-10-01 11:00:00,28.95,29.05,28.62,28.7,18602.0,25.9758,26.0655,25.6797,25.7515,18602.0
2015-10-01 11:30:00,28.63,28.69,28.51,28.56,11835.0,25.6887,25.7425,25.581,25.6258,11835.0
2015-10-01 12:00:00,28.59,28.75,28.51,28.75,9014.0,25.6528,25.7963,25.581,25.7963,9014.0
2015-10-01 12:30:00,28.76,28.88,28.66,28.72,5747.0,25.8053,25.913,25.7156,25.7694,5747.0
2015-10-01 13:00:00,28.68,28.8,28.54,28.66,16124.0,25.7335,25.8412,25.6079,25.7156,16124.0
2015-10-01 13:30:00,28.63,28.89,28.63,28.89,9408.0,25.6887,25.9219,25.6887,25.9219,9408.0
2015-10-01 14:00:00,28.89,29.1,28.82,28.97,8808.0,25.9219,26.1104,25.8591,25.9937,8808.0
2015-10-01 14:30:00,28.99,29.12,28.89,29.09,9200.0,26.0117,26.1283,25.9219,26.1014,9200.0
2015-10-01 15:00:00,29.04,29.15,28.97,29.0,9900.0,26.0565,26.1552,25.9937,26.0206,9900.0
2015-10-01 15:30:00,28.99,29.19,28.88,29.13,23498.0,26.0117,26.1911,25.913,26.1373,23498.0
2015-10-02 09:30:00,28.92,29.15,28.77,29.0,26602.0,25.9489,26.1552,25.8143,26.0206,26602.0
2015-10-02 10:00:00,29.0,29.24,28.94,29.18,41587.0,26.0206,26.236,25.9668,26.1822,41587.0
2015-10-02 10:30:00,29.17,29.24,29.1,29.2,9478.0,26.1732,26.236,26.1104,26.2001,9478.0
2015-10-02 11:00:00,29.2,29.27,29.1,29.24,15415.0,26.2001,26.2629,26.1104,26.236,15415.0
2015-10-02 11:30:00,29.27,29.29,29.13,29.2,5000.0,26.2629,26.2809,26.1373,26.2001,5000.0
2015-10-02 12:00:00,29.17,29.24,29.16,29.17,7000.0,26.1732,26.236,26.1642,26.1732,7000.0
2015-10-02 12:30:00,29.21,29.41,29.2,29.41,5500.0,26.2091,26.3885,26.2001,26.3885,5500.0
2015-10-02 13:00:00,29.36,29.43,29.28,29.32,4300.0,26.3437,26.4065,26.2719,26.3078,4300.0
2015-10-02 13:30:00,29.32,29.32,29.09,29.16,6843.0,26.3078,26.3078,26.1014,26.1642,6843.0
2015-10-02 14:00:00,29.18,29.46,29.1,29.46,5331.0,26.1822,26.4334,26.1104,26.4334,5331.0
2015-10-02 14:30:00,29.41,29.43,29.32,29.36,5400.0,26.3885,26.4065,26.3078,26.3437,5400.0
2015-10-02 15:00:00,29.35,29.7,29.35,29.68,9744.0,26.3347,26.6487,26.3347,26.6308,9744.0
2015-10-02 15:30:00,29.71,29.96,29.71,29.91,27232.0,26.6577,26.882,26.6577,26.8372,27232.0
2015-10-05 09:30:00,30.1,30.68,30.1,30.68,25373.0,27.0076,27.528,27.0076,27.528,25373.0
2015-10-05 10:00:00,30.63,30.86,30.63,30.79,9037.0,27.4832,27.6896,27.4832,27.6267,9037.0
2015-10-05 10:30:00,30.83,30.87,30.68,30.79,19532.0,27.6626,27.6985,27.528,27.6267,19532.0
2015-10-05 11:00:00,30.84,31.03,30.7,30.77,13000.0,27.6716,27.8421,27.546,27.6088,13000.0
2015-10-05 11:30:00,30.76,30.89,30.65,30.89,15190.0,27.5998,27.7165,27.5011,27.7165,15190.0
2015-10-05 12:00:00,30.92,31.05,30.85,30.93,6297.0,27.7434,27.86,27.6806,27.7524,6297.0
2015-10-05 12:30:00,30.89,31.02,30.89,31.0,5200.0,27.7165,27.8331,27.7165,27.8152,5200.0
2015-10-05 13:00:00,30.94,31.13,30.94,31.05,4772.0,27.7613,27.9318,27.7613,27.86,4772.0
2015-10-05 13:30:00,30.99,31.09,30.89,30.98,3370.0,27.8062,27.8959,27.7165,27.7972,3370.0
2015-10-05 14:00:00,30.98,31.09,30.98,31.04,2359.0,27.7972,27.8959,27.7972,27.8511,2359.0
2015-10-05 14:30:00,31.0,31.1,30.93,31.02,4900.0,27.8152,27.9049,27.7524,27.8331,4900.0
2015-10-05 15:00:00,31.0,31.15,31.0,31.09,5435.0,27.8152,27.9498,27.8152,27.8959,5435.0
2015-10-05 15:30:00,31.12,31.39,31.12,31.22,22243.0,27.9228,28.1651,27.9228,28.0126,22243.0
2015-10-06 09:30:00,31.2,31.4,30.99,31.16,7452.0,27.9946,28.1741,27.8062,27.9587,7452.0
2015-10-06 10:00:00,31.2,31.3,31.03,31.3,5116.0,27.9946,28.0844,27.8421,28.0844,5116.0
2015-10-06 10:30:00,31.3,31.45,31.27,31.4,5100.0,28.0844,28.2189,28.0574,28.1741,5100.0
2015-10-06 11:00:00,31.38,31.65,31.2,31.29,19829.0,28.1561,28.3984,27.9946,28.0754,19829.0
2015-10-06 11:30:00,31.29,31.49,30.63,30.66,9630.0,28.0754,28.2548,27.4832,27.5101,9630.0
2015-10-06 12:00:00,30.7,30.94,30.7,30.8,3426.0,27.546,27.7613,27.546,27.6357,3426.0
2015-10-06 12:30:00,30.77,30.77,30.6,30.75,4700.0,27.6088,27.6088,27.4563,27.5909,4700.0
2015-10-06 13:00:00,30.68,30.91,30.68,30.91,4800.0,27.528,27.7344,27.528,27.7344,4800.0
2015-10-06 13:30:00,30.89,30.91,30.68,30.82,6460.0,27.7165,27.7344,27.528,27.6537,6460.0
2015-10-06 14:00:00,30.86,31.08,30.75,31.08,5000.0,27.6896,27.887,27.5909,27.887,5000.0
2015-10-06 14:30:00,31.01,31.06,30.87,30.98,20965.0,27.8241,27.869,27.6985,27.7972,20965.0
2015-10-06 15:00:00,30.95,30.95,30.67,30.76,5800.0,27.7703,27.7703,27.5191,27.5998,5800.0
2015-10-06 15:30:00,30.79,30.95,30.73,30.85,23645.0,27.6267,27.7703,27.5729,27.6806,23645.0
2015-10-07 09:30:00,31.15,31.25,31.02,31.02,3660.0,27.9498,28.0395,27.8331,27.8331,3660.0
2015-10-07 10:00:00,31.27,31.53,31.15,31.5,5500.0,28.0574,28.2907,27.9498,28.2638,5500.0
2015-10-07 10:30:00,31.49,31.64,31.35,31.35,4050.0,28.2548,28.3894,28.1292,28.1292,4050.0
2015-10-07 11:00:00,31.4,31.5,31.32,31.32,3811.0,28.1741,28.2638,28.1023,28.1023,3811.0
2015-10-07 11:30:00,31.3,31.5,31.24,31.4,4300.0,28.0844,28.2638,28.0305,28.1741,4300.0
2015-10-07 12:00:00,31.43,31.43,31.2,31.21,3200.0,28.201,28.201,27.9946,28.0036,3200.0
2015-10-07 12:30:00,31.25,31.31,31.1,31.29,1206.0,28.0395,28.0933,27.9049,28.0754,1206.0
2015-10-07 13:00:00,31.23,31.35,31.2,31.31,12959.0,28.0215,28.1292,27.9946,28.0933,12959.0
2015-10-07 13:30:00,31.26,31.39,31.25,31.35,16629.0,28.0485,28.1651,28.0395,28.1292,16629.0
2015-10-07 14:00:00,31.32,31.44,31.26,31.27,16050.0,28.1023,28.21,28.0485,28.0574,16050.0
2015-10-07 14:30:00,31.35,31.45,31.26,31.31,10290.0,28.1292,28.2189,28.0485,28.0933,10290.0
2015-10-07 15:00:00,31.33,31.45,31.23,31.33,15247.0,28.1113,28.2189,28.0215,28.1113,15247.0
2015-10-07 15:30:00,31.34,31.57,31.27,31.56,65672.0,28.1202,28.3266,28.0574,28.3176,65672.0
2015-10-08 09:30:00,31.55,31.67,31.5,31.67,2589.0,28.3087,28.4163,28.2638,28.4163,2589.0
2015-10-08 10:00:00,31.67,31.99,31.67,31.91,4140.0,28.4163,28.7035,28.4163,28.6317,4140.0
2015-10-08 10:30:00,31.9,32.11,31.9,32.1,7350.0,28.6227,28.8111,28.6227,28.8022,7350.0
2015-10-08 11:00:00,32.15,32.15,31.87,31.96,16343.0,28.847,28.847,28.5958,28.6765,16343.0
2015-10-08 11:30:00,31.94,32.11,31.9,31.92,13782.0,28.6586,28.8111,28.6227,28.6407,13782.0
2015-10-08 12:00:00,31.93,32.22,31.9,32.0,16794.0,28.6496,28.9098,28.6227,28.7124,16794.0
2015-10-08 12:30:00,32.12,32.21,31.98,32.13,8783.0,28.8201,28.9009,28.6945,28.8291,8783.0
2015-10-08 13:00:00,32.15,32.32,32.11,32.24,6438.0,28.847,28.9996,28.8111,28.9278,6438.0
2015-10-08 13:30:00,32.24,32.28,32.08,32.18,39167.0,28.9278,28.9637,28.7842,28.8739,39167.0
2015-10-08 14:00:00,32.15,32.46,32.13,32.23,39424.0,28.847,29.1252,28.8291,28.9188,39424.0
2015-10-08 14:30:00,32.27,32.48,32.24,32.26,10585.0,28.9547,29.1431,28.9278,28.9457,10585.0
2015-10-08 15:00:00,32.32,32.48,32.29,32.29,9754.0,28.9996,29.1431,28.9726,28.9726,9754.0
2015-10-08 15:30:00,32.32,32.42,32.25,32.28,43330.0,28.9996,29.0893,28.9368,28.9637,43330.0
2015-10-09 09:30:00,32.47,32.5,32.25,32.42,3548.0,29.1342,29.1611,28.9368,29.0893,3548.0
2015-10-09 10:00:00,32.43,32.43,32.07,32.2,8777.0,29.0983,29.0983,28.7752,28.8919,8777.0
2015-10-09 10:30:00,32.19,32.33,31.94,32.0,17087.0,28.8829,29.0085,28.6586,28.7124,17087.0
2015-10-09 11:00:00,31.99,32.11,31.91,31.99,11720.0,28.7035,28.8111,28.6317,28.7035,11720.0
2015-10-09 11:30:00,31.9,31.95,31.82,31.89,3895.0,28.6227,28.6676,28.5509,28.6137,3895.0
2015-10-09 12:00:00,31.82,31.9,31.67,31.69,6103.0,28.5509,28.6227,28.4163,28.4343,6103.0
2015-10-09 12:30:00,31.67,31.69,31.45,31.52,20744.0,28.4163,28.4343,28.2189,28.2818,20744.0
2015-10-09 13:00:00,31.51,31.6,31.37,31.39,6704.0,28.2728,28.3535,28.1472,28.1651,6704.0
2015-10-09 13:30:00,31.4,31.46,31.35,31.43,6618.0,28.1741,28.2279,28.1292,28.201,6618.0
2015-10-09 14:00:00,31.46,31.52,31.43,31.5,3900.0,28.2279,28.2818,28.201,28.2638,3900.0
2015-10-09 14:30:00,31.5,31.63,31.5,31.62,6100.0,28.2638,28.3804,28.2638,28.3715,6100.0
2015-10-09 15:00:00,31.62,31.7,31.58,31.6,22407.0,28.3715,28.4433,28.3356,28.3535,22407.0
2015-10-09 15:30:00,31.61,31.72,31.44,31.49,34319.0,28.3625,28.4612,28.21,28.2548,34319.0
2015-10-12 09:30:00,31.59,31.84,31.46,31.47,8554.0,28.3446,28.5689,28.2279,28.2369,8554.0
2015-10-12 10:00:00,31.43,31.74,31.34,31.68,6415.0,28.201,28.4791,28.1202,28.4253,6415.0
2015-10-12 10:30:00,31.7,31.85,31.52,31.68,12116.0,28.4433,28.5778,28.2818,28.4253,12116.0
2015-10-12 11:00:00,31.67,31.73,31.57,31.63,5225.0,28.4163,28.4702,28.3266,28.3804,5225.0
2015-10-12 11:30:00,31.63,31.75,31.6,31.68,6399.0,28.3804,28.4881,28.3535,28.4253,6399.0
2015-10-12 12:00:00,31.67,31.72,31.6,31.62,9600.0,28.4163,28.4612,28.3535,28.3715,9600.0
2015-10-12 12:30:00,31.64,31.64,31.27,31.54,10697.0,28.3894,28.3894,28.0574,28.2997,10697.0
2015-10-12 13:00:00,31.55,31.6,31.45,31.54,2000.0,28.3087,28.3535,28.2189,28.2997,2000.0
2015-10-12 13:30:00,31.58,31.6,31.39,31.42,7730.0,28.3356,28.3535,28.1651,28.192,7730.0
2015-10-12 14:00:00,31.41,31.6,31.41,31.57,4500.0,28.1831,28.3535,28.1831,28.3266,4500.0
2015-10-12 14:30:00,31.62,31.66,31.4,31.4,12200.0,28.3715,28.4074,28.1741,28.1741,12200.0
2015-10-12 15:00:00,31.43,31.59,31.39,31.56,6237.0,28.201,28.3446,28.1651,28.3176,6237.0
2015-10-12 15:30:00,31.57,31.6,31.38,31.45,33932.0,28.3266,28.3535,28.1561,28.2189,33932.0
2015-10-13 09:30:00,31.51,31.87,31.48,31.51,17974.0,28.2728,28.5958,28.2459,28.2728,17974.0
2015-10-13 10:00:00,31.51,31.73,31.49,31.73,26798.0,28.2728,28.4702,28.2548,28.4702,26798.0
2015-10-13 10:30:00,31.73,31.73,31.47,31.66,16626.0,28.4702,28.4702,28.2369,28.4074,16626.0
2015-10-13 11:00:00,31.67,31.69,31.51,31.6,12850.0,28.4163,28.4343,28.2728,28.3535,12850.0
2015-10-13 11:30:00,31.59,31.65,31.52,31.63,17232.0,28.3446,28.3984,28.2818,28.3804,17232.0
2015-10-13 12:00:00,31.63,31.63,31.53,31.62,17989.0,28.3804,28.3804,28.2907,28.3715,17989.0
2015-10-13 12:30:00,31.62,31.64,31.39,31.4,17443.0,28.3715,28.3894,28.1651,28.1741,17443.0
2015-10-13 13:00:00,31.38,31.41,31.33,31.38,7404.0,28.1561,28.1831,28.1113,28.1561,7404.0
2015-10-13 13:30:00,31.36,31.47,31.31,31.47,4000.0,28.1382,28.2369,28.0933,28.2369,4000.0
2015-10-13 14:00:00,31.46,31.57,31.43,31.5,25358.0,28.2279,28.3266,28.201,28.2638,25358.0
2015-10-13 14:30:00,31.5,31.57,31.38,31.39,10818.0,28.2638,28.3266,28.1561,28.1651,10818.0
2015-10-13 15:00:00,31.42,31.47,31.3,31.3,7994.0,28.192,28.2369,28.0844,28.0844,7994.0
2015-10-13 15:30:00,31.32,31.35,31.01,31.03,45584.0,28.1023,28.1292,27.8241,27.8421,45584.0
2015-10-14 09:30:00,31.0,31.1,30.82,31.0,12917.0,27.8152,27.9049,27.6537,27.8152,12917.0
2015-10-14 10:00:00,31.0,31.0,30.61,30.61,4500.0,27.8152,27.8152,27.4652,27.4652,4500.0
2015-10-14 10:30:00,30.52,30.8,30.5,30.73,8169.0,27.3845,27.6357,27.3665,27.5729,8169.0
2015-10-14 11:00:00,30.71,30.8,30.56,30.75,5578.0,27.555,27.6357,27.4204,27.5909,5578.0
2015-10-14 11:30:00,30.76,30.81,30.63,30.8,4100.0,27.5998,27.6447,27.4832,27.6357,4100.0
2015-10-14 12:00:00,30.83,30.83,30.66,30.79,7218.0,27.6626,27.6626,27.5101,27.6267,7218.0
2015-10-14 12:30:00,30.75,30.89,30.46,30.84,10711.0,27.5909,27.7165,27.3307,27.6716,10711.0
2015-10-14 13:00:00,30.93,30.96,30.73,30.84,8143.0,27.7524,27.7793,27.5729,27.6716,8143.0
2015-10-14 13:30:00,30.83,30.88,30.76,30.81,9207.0,27.6626,27.7075,27.5998,27.6447,9207.0
2015-10-14 14:00:00,30.75,30.8,30.52,30.71,3904.0,27.5909,27.6357,27.3845,27.555,3904.0
2015-10-14 14:30:00,30.68,30.71,30.39,30.43,6300.0,27.528,27.555,27.2678,27.3037,6300.0
2015-10-14 15:00:00,30.47,30.61,30.38,30.38,7900.0,27.3396,27.4652,27.2589,27.2589,7900.0
2015-10-14 15:30:00,30.44,30.66,30.42,30.52,56907.0,27.3127,27.5101,27.2948,27.3845,56907.0
2015-10-15 09:30:00,30.59,30.66,30.45,30.6,4440.0,27.4473,27.5101,27.3217,27.4563,4440.0
2015-10-15 10:00:00,30.58,30.7,30.49,30.65,10251.0,27.4383,27.546,27.3576,27.5011,10251.0
2015-10-15 10:30:00,30.62,30.69,30.47,30.47,14992.0,27.4742,27.537,27.3396,27.3396,14992.0
2015-10-15 11:00:00,30.47,30.61,30.4,30.41,4800.0,27.3396,27.4652,27.2768,27.2858,4800.0
2015-10-15 11:30:00,30.47,30.48,30.15,30.17,7285.0,27.3396,27.3486,27.0525,27.0704,7285.0
2015-10-15 12:00:00,30.13,30.41,30.13,30.41,5395.0,27.0346,27.2858,27.0346,27.2858,5395.0
2015-10-15 12:30:00,30.41,30.43,30.18,30.41,10200.0,27.2858,27.3037,27.0794,27.2858,10200.0
2015-10-15 13:00:00,30.37,30.46,30.25,30.41,9049.0,27.2499,27.3307,27.1422,27.2858,9049.0
2015-10-15 13:30:00,30.45,30.52,30.43,30.49,16402.0,27.3217,27.3845,27.3037,27.3576,16402.0
2015-10-15 14:00:00,30.53,30.81,30.51,30.78,26081.0,27.3935,27.6447,27.3755,27.6178,26081.0
2015-10-15 14:30:00,30.8,30.92,30.72,30.88,23401.0,27.6357,27.7434,27.5639,27.7075,23401.0
2015-10-15 15:00:00,30.91,30.94,30.84,30.88,16072.0,27.7344,27.7613,27.6716,27.7075,16072.0
2015-10-15 15:30:00,30.87,30.95,30.78,30.84,67555.0,27.6985,27.7703,27.6178,27.6716,67555.0
2015-10-16 09:30:00,30.92,31.35,30.56,30.84,31871.0,27.7434,28.1292,27.4204,27.6716,31871.0
2015-10-16 10:00:00,30.86,30.95,30.74,30.95,10798.0,27.6896,27.7703,27.5819,27.7703,10798.0
2015-10-16 10:30:00,30.96,31.4,30.9,31.32,6450.0,27.7793,28.1741,27.7254,28.1023,6450.0
2015-10-16 11:00:00,31.31,31.34,30.94,31.24,19905.0,28.0933,28.1202,27.7613,28.0305,19905.0
2015-10-16 11:30:00,31.22,31.59,31.22,31.55,8700.0,28.0126,28.3446,28.0126,28.3087,8700.0
2015-10-16 12:00:00,31.59,31.61,31.42,31.59,13083.0,28.3446,28.3625,28.192,28.3446,13083.0
2015-10-16 12:30:00,31.57,31.7,31.49,31.66,7502.0,28.3266,28.4433,28.2548,28.4074,7502.0
2015-10-16 13:00:00,31.65,31.69,31.41,31.59,11250.0,28.3984,28.4343,28.1831,28.3446,11250.0
2015-10-16 13:30:00,31.59,31.64,31.41,31.41,7700.0,28.3446,28.3894,28.1831,28.1831,7700.0
2015-10-16 14:00:00,31.36,31.6,31.35,31.55,6850.0,28.1382,28.3535,28.1292,28.3087,6850.0
2015-10-16 14:30:00,31.57,31.98,31.49,31.9,20144.0,28.3266,28.6945,28.2548,28.6227,20144.0
2015-10-16 15:00:00,31.94,31.94,31.62,31.72,10670.0,28.6586,28.6586,28.3715,28.4612,10670.0
2015-10-16 15:30:00,31.74,31.98,31.64,31.91,41694.0,28.4791,28.6945,28.3894,28.6317,41694.0
2015-10-19 09:30:00,31.81,32.11,31.69,31.77,10677.0,28.542,28.8111,28.4343,28.5061,10677.0
2015-10-19 10:00:00,31.69,32.3,31.69,32.05,7290.0,28.4343,28.9816,28.4343,28.7573,7290.0
2015-10-19 10:30:00,32.05,32.07,31.8,31.81,4000.0,28.7573,28.7752,28.533,28.542,4000.0
2015-10-19 11:00:00,31.81,31.99,31.75,31.97,4085.0,28.542,28.7035,28.4881,28.6855,4085.0
2015-10-19 11:30:00,31.99,32.24,31.99,32.16,7400.0,28.7035,28.9278,28.7035,28.856,7400.0
2015-10-19 12:00:00,32.15,32.15,31.61,31.73,6000.0,28.847,28.847,28.3625,28.4702,6000.0
2015-10-19 12:30:00,31.61,31.8,31.59,31.77,5100.0,28.3625,28.533,28.3446,28.5061,5100.0
2015-10-19 13:00:00,31.79,31.88,31.61,31.61,4997.0,28.524,28.6048,28.3625,28.3625,4997.0
2015-10-19 13:30:00,31.57,31.7,31.5,31.69,4000.0,28.3266,28.4433,28.2638,28.4343,4000.0
2015-10-19 14:00:00,31.62,31.94,31.62,31.91,7700.0,28.3715,28.6586,28.3715,28.6317,7700.0
2015-10-19 14:30:00,31.92,31.99,31.85,31.9,7772.0,28.6407,28.7035,28.5778,28.6227,7772.0
2015-10-19 15:00:00,31.87,32.07,31.87,32.0,13819.0,28.5958,28.7752,28.5958,28.7124,13819.0
2015-10-19 15:30:00,31.99,32.09,31.99,32.06,35508.0,28.7035,28.7932,28.7035,28.7663,35508.0
2015-10-20 09:30:00,31.98,32.4,31.8,31.83,3465.0,28.6945,29.0713,28.533,28.5599,3465.0
2015-10-20 10:00:00,31.84,32.11,31.79,32.03,6300.0,28.5689,28.8111,28.524,28.7394,6300.0
2015-10-20 10:30:00,32.1,32.31,32.05,32.18,5800.0,28.8022,28.9906,28.7573,28.8739,5800.0
2015-10-20 11:00:00,32.12,32.25,31.92,32.25,6494.0,28.8201,28.9368,28.6407,28.9368,6494.0
2015-10-20 11:30:00,32.2,32.2,32.09,32.09,3800.0,28.8919,28.8919,28.7932,28.7932,3800.0
2015-10-20 12:00:00,32.08,32.18,32.02,32.03,4794.0,28.7842,28.8739,28.7304,28.7394,4794.0
2015-10-20 12:30:00,32.07,32.15,31.98,32.11,11205.0,28.7752,28.847,28.6945,28.8111,11205.0
2015-10-20 13:00:00,32.08,32.24,31.99,32.02,39130.0,28.7842,28.9278,28.7035,28.7304,39130.0
2015-10-20 13:30:00,32.01,32.05,31.92,31.96,4416.0,28.7214,28.7573,28.6407,28.6765,4416.0
2015-10-20 14:00:00,32.01,32.05,31.95,32.0,3700.0,28.7214,28.7573,28.6676,28.7124,3700.0
2015-10-20 14:30:00,32.05,32.19,31.98,32.18,3500.0,28.7573,28.8829,28.6945,28.8739,3500.0
2015-10-20 15:00:00,32.2,32.21,32.02,32.06,8700.0,28.8919,28.9009,28.7304,28.7663,8700.0
2015-10-20 15:30:00,32.05,32.1,31.92,32.0,16927.0,28.7573,28.8022,28.6407,28.7124,16927.0
2015-10-21 09:30:00,32.07,32.32,31.95,31.95,3124.0,28.7752,28.9996,28.6676,28.6676,3124.0
2015-10-21 10:00:00,32.05,32.05,31.58,31.58,7100.0,28.7573,28.7573,28.3356,28.3356,7100.0
2015-10-21 10:30:00,31.65,32.08,31.65,31.92,6700.0,28.3984,28.7842,28.3984,28.6407,6700.0
2015-10-21 11:00:00,31.92,31.93,31.46,31.47,11010.0,28.6407,28.6496,28.2279,28.2369,11010.0
2015-10-21 11:30:00,31.44,31.86,31.43,31.7,11551.0,28.21,28.5868,28.201,28.4433,11551.0
2015-10-21 12:00:00,31.68,31.68,31.51,31.51,4200.0,28.4253,28.4253,28.2728,28.2728,4200.0
2015-10-21 12:30:00,31.57,31.57,31.41,31.41,1173.0,28.3266,28.3266,28.1831,28.1831,1173.0
2015-10-21 13:00:00,31.41,31.41,31.16,31.16,6256.0,28.1831,28.1831,27.9587,27.9587,6256.0
2015-10-21 13:30:00,31.13,31.13,30.95,31.07,40181.0,27.9318,27.9318,27.7703,27.878,40181.0
2015-10-21 14:00:00,31.03,31.14,30.61,31.1,21300.0,27.8421,27.9408,27.4652,27.9049,21300.0
2015-10-21 14:30:00,31.06,31.1,30.9,30.93,11533.0,27.869,27.9049,27.7254,27.7524,11533.0
2015-10-21 15:00:00,30.88,31.19,30.85,31.02,14770.0,27.7075,27.9857,27.6806,27.8331,14770.0
2015-10-21 15:30:00,30.97,30.97,30.72,30.74,32671.0,27.7883,27.7883,27.5639,27.5819,32671.0
2015-10-22 09:30:00,30.89,31.12,30.41,30.78,8140.0,27.7165,27.9228,27.2858,27.6178,8140.0
2015-10-22 10:00:00,30.85,31.01,30.52,30.64,20162.0,27.6806,27.8241,27.3845,27.4922,20162.0
2015-10-22 10:30:00,30.67,30.83,30.51,30.77,25585.0,27.5191,27.6626,27.3755,27.6088,25585.0
2015-10-22 11:00:00,30.76,30.76,30.59,30.75,14996.0,27.5998,27.5998,27.4473,27.5909,14996.0
2015-10-22 11:30:00,30.74,30.74,30.48,30.62,76820.0,27.5819,27.5819,27.3486,27.4742,76820.0
2015-10-22 12:00:00,30.62,30.83,30.6,30.79,45025.0,27.4742,27.6626,27.4563,27.6267,45025.0
2015-10-22 12:30:00,30.8,31.05,30.75,30.94,21971.0,27.6357,27.86,27.5909,27.7613,21971.0
2015-10-22 13:00:00,30.98,31.04,30.76,30.77,13917.0,27.7972,27.8511,27.5998,27.6088,13917.0
2015-10-22 13:30:00,30.81,30.87,30.61,30.63,10000.0,27.6447,27.6985,27.4652,27.4832,10000.0
2015-10-22 14:00:00,30.73,30.73,30.48,30.72,8750.0,27.5729,27.5729,27.3486,27.5639,8750.0
2015-10-22 14:30:00,30.68,31.03,30.57,30.9,11800.0,27.528,27.8421,27.4293,27.7254,11800.0
2015-10-22 15:00:00,30.92,31.12,30.82,31.09,8008.0,27.7434,27.9228,27.6537,27.8959,8008.0
2015-10-22 15:30:00,31.11,31.2,30.98,31.14,52796.0,27.9139,27.9946,27.7972,27.9408,52796.0
2015-10-23 09:30:00,31.35,31.81,31.3,31.81,9589.0,28.1292,28.542,28.0844,28.542,9589.0
2015-10-23 10:00:00,31.9,32.13,31.52,31.6,16700.0,28.6227,28.8291,28.2818,28.3535,16700.0
2015-10-23 10:30:00,31.68,31.7,31.4,31.4,9632.0,28.4253,28.4433,28.1741,28.1741,9632.0
2015-10-23 11:00:00,31.41,31.65,31.34,31.36,14400.0,28.1831,28.3984,28.1202,28.1382,14400.0
2015-10-23 11:30:00,31.36,31.46,31.19,31.22,12122.0,28.1382,28.2279,27.9857,28.0126,12122.0
2015-10-23 12:00:00,31.24,31.46,31.18,31.37,6430.0,28.0305,28.2279,27.9767,28.1472,6430.0
2015-10-23 12:30:00,31.37,31.47,31.23,31.42,7386.0,28.1472,28.2369,28.0215,28.192,7386.0
2015-10-23 13:00:00,31.34,31.47,31.33,31.45,2800.0,28.1202,28.2369,28.1113,28.2189,2800.0
2015-10-23 13:30:00,31.51,31.56,31.28,31.28,37500.0,28.2728,28.3176,28.0664,28.0664,37500.0
2015-10-23 14:00:00,31.35,31.46,31.24,31.29,22115.0,28.1292,28.2279,28.0305,28.0754,22115.0
2015-10-23 14:30:00,31.3,31.43,31.23,31.26,21935.0,28.0844,28.201,28.0215,28.0485,21935.0
2015-10-23 15:00:00,31.31,31.31,31.14,31.25,14768.0,28.0933,28.0933,27.9408,28.0395,14768.0
2015-10-23 15:30:00,31.25,31.27,31.11,31.15,85976.0,28.0395,28.0574,27.9139,27.9498,85976.0
2015-10-26 09:30:00,31.05,31.42,31.01,31.18,2409.0,27.86,28.192,27.8241,27.9767,2409.0
2015-10-26 10:00:00,31.15,31.33,31.15,31.33,4341.0,27.9498,28.1113,27.9498,28.1113,4341.0
2015-10-26 10:30:00,31.32,31.33,31.18,31.22,2488.0,28.1023,28.1113,27.9767,28.0126,2488.0
2015-10-26 11:00:00,31.27,31.29,31.16,31.23,5000.0,28.0574,28.0754,27.9587,28.0215,5000.0
2015-10-26 11:30:00,31.25,31.31,31.16,31.24,4800.0,28.0395,28.0933,27.9587,28.0305,4800.0
2015-10-26 12:00:00,31.17,31.41,31.16,31.25,4700.0,27.9677,28.1831,27.9587,28.0395,4700.0
2015-10-26 12:30:00,31.31,31.31,31.17,31.25,3000.0,28.0933,28.0933,27.9677,28.0395,3000.0
2015-10-26 13:00:00,31.25,31.25,31.11,31.11,4629.0,28.0395,28.0395,27.9139,27.9139,4629.0
2015-10-26 13:30:00,31.2,31.3,31.14,31.14,2547.0,27.9946,28.0844,27.9408,27.9408,2547.0
2015-10-26 14:00:00,31.18,31.25,31.06,31.19,9305.0,27.9767,28.0395,27.869,27.9857,9305.0
2015-10-26 14:30:00,31.18,31.45,31.16,31.39,28950.0,27.9767,28.2189,27.9587,28.1651,28950.0
2015-10-26 15:00:00,31.37,31.83,31.35,31.52,30345.0,28.1472,28.5599,28.1292,28.2818,30345.0
2015-10-26 15:30:00,31.55,31.58,31.16,31.25,103813.0,28.3087,28.3356,27.9587,28.0395,103813.0
2015-10-27 09:30:00,31.14,31.36,31.14,31.28,629.0,27.9408,28.1382,27.9408,28.0664,629.0
2015-10-27 10:00:00,31.21,31.25,31.0,31.09,3297.0,28.0036,28.0395,27.8152,27.8959,3297.0
2015-10-27 10:30:00,31.1,31.35,31.03,31.3,1835.0,27.9049,28.1292,27.8421,28.0844,1835.0
2015-10-27 11:00:00,31.33,31.42,31.18,31.19,5651.0,28.1113,28.192,27.9767,27.9857,5651.0
2015-10-27 11:30:00,31.12,31.14,31.0,31.14,8055.0,27.9228,27.9408,27.8152,27.9408,8055.0
2015-10-27 12:00:00,31.14,31.24,31.08,31.2,3501.0,27.9408,28.0305,27.887,27.9946,3501.0
2015-10-27 12:30:00,31.1,31.25,31.04,31.08,4000.0,27.9049,28.0395,27.8511,27.887,4000.0
2015-10-27 13:00:00,31.08,31.15,30.92,31.04,13650.0,27.887,27.9498,27.7434,27.8511,13650.0
2015-10-27 13:30:00,31.01,31.27,31.0,31.27,5700.0,27.8241,28.0574,27.8152,28.0574,5700.0
2015-10-27 14:00:00,31.26,31.36,31.01,31.14,12985.0,28.0485,28.1382,27.8241,27.9408,12985.0
2015-10-27 14:30:00,31.09,31.24,31.03,31.24,4685.0,27.8959,28.0305,27.8421,28.0305,4685.0
2015-10-27 15:00:00,31.24,31.36,31.19,31.28,12113.0,28.0305,28.1382,27.9857,28.0664,12113.0
2015-10-27 15:30:00,31.29,31.34,31.2,31.29,37002.0,28.0754,28.1202,27.9946,28.0754,37002.0
2015-10-28 09:30:00,31.42,31.94,31.42,31.85,6980.0,28.192,28.6586,28.192,28.5778,6980.0
2015-10-28 10:00:00,31.95,31.95,31.67,31.73,12516.0,28.6676,28.6676,28.4163,28.4702,12516.0
2015-10-28 10:30:00,31.74,31.95,31.66,31.91,21615.0,28.4791,28.6676,28.4074,28.6317,21615.0
2015-10-28 11:00:00,31.91,31.98,31.77,31.83,22700.0,28.6317,28.6945,28.5061,28.5599,22700.0
2015-10-28 11:30:00,31.83,32.0,31.76,31.99,21099.0,28.5599,28.7124,28.4971,28.7035,21099.0
2015-10-28 12:00:00,31.97,31.97,31.72,31.84,24888.0,28.6855,28.6855,28.4612,28.5689,24888.0
2015-10-28 12:30:00,31.87,31.9,31.7,31.89,24243.0,28.5958,28.6227,28.4433,28.6137,24243.0
2015-10-28 13:00:00,31.83,31.95,31.81,31.85,15200.0,28.5599,28.6676,28.542,28.5778,15200.0
2015-10-28 13:30:00,31.79,31.93,31.72,31.93,21500.0,28.524,28.6496,28.4612,28.6496,21500.0
2015-10-28 14:00:00,31.91,31.91,31.25,31.41,21222.0,28.6317,28.6317,28.0395,28.1831,21222.0
2015-10-28 14:30:00,31.29,31.73,31.18,31.68,11659.0,28.0754,28.4702,27.9767,28.4253,11659.0
2015-10-28 15:00:00,31.7,31.93,31.67,31.78,17312.0,28.4433,28.6496,28.4163,28.515,17312.0
2015-10-28 15:30:00,31.78,32.09,31.76,32.01,124111.0,28.515,28.7932,28.4971,28.7214,124111.0
2015-10-29 09:30:00,31.97,32.15,31.76,31.76,4121.0,28.6855,28.847,28.4971,28.4971,4121.0
2015-10-29 10:00:00,31.75,32.01,31.7,31.98,7000.0,28.4881,28.7214,28.4433,28.6945,7000.0
2015-10-29 10:30:00,31.99,31.99,31.76,31.79,5787.0,28.7035,28.7035,28.4971,28.524,5787.0
2015-10-29 11:00:00,31.76,31.84,31.67,31.74,6281.0,28.4971,28.5689,28.4163,28.4791,6281.0
2015-10-29 11:30:00,31.72,31.75,31.46,31.48,14300.0,28.4612,28.4881,28.2279,28.2459,14300.0
2015-10-29 12:00:00,31.5,31.66,31.42,31.5,12200.0,28.2638,28.4074,28.192,28.2638,12200.0
2015-10-29 12:30:00,31.51,31.55,31.41,31.41,6021.0,28.2728,28.3087,28.1831,28.1831,6021.0
2015-10-29 13:00:00,31.41,31.45,31.33,31.39,2900.0,28.1831,28.2189,28.1113,28.1651,2900.0
2015-10-29 13:30:00,31.39,31.4,31.32,31.34,3400.0,28.1651,28.1741,28.1023,28.1202,3400.0
2015-10-29 14:00:00,31.35,31.38,31.23,31.31,22922.0,28.1292,28.1561,28.0215,28.0933,22922.0
2015-10-29 14:30:00,31.35,31.35,31.25,31.31,8400.0,28.1292,28.1292,28.0395,28.0933,8400.0
2015-10-29 15:00:00,31.31,31.58,31.28,31.49,15521.0,28.0933,28.3356,28.0664,28.2548,15521.0
2015-10-29 15:30:00,31.45,31.53,31.43,31.5,26683.0,28.2189,28.2907,28.201,28.2638,26683.0
2015-10-30 09:30:00,31.47,31.6,31.32,31.32,7733.0,28.2369,28.3535,28.1023,28.1023,7733.0
2015-10-30 10:00:00,31.32,31.48,31.08,31.34,11650.0,28.1023,28.2459,27.887,28.1202,11650.0
2015-10-30 10:30:00,31.36,31.51,31.17,31.17,15720.0,28.1382,28.2728,27.9677,27.9677,15720.0
2015-10-30 11:00:00,31.17,31.27,31.12,31.27,3937.0,27.9677,28.0574,27.9228,28.0574,3937.0
2015-10-30 11:30:00,31.33,31.42,31.23,31.25,13100.0,28.1113,28.192,28.0215,28.0395,13100.0
2015-10-30 12:00:00,31.25,31.3,31.06,31.17,32281.0,28.0395,28.0844,27.869,27.9677,32281.0
2015-10-30 12:30:00,31.21,31.29,31.14,31.29,16026.0,28.0036,28.0754,27.9408,28.0754,16026.0
2015-10-30 13:00:00,31.28,31.33,31.18,31.24,15386.0,28.0664,28.1113,27.9767,28.0305,15386.0
2015-10-30 13:30:00,31.28,31.37,31.22,31.3,8135.0,28.0664,28.1472,28.0126,28.0844,8135.0
2015-10-30 14:00:00,31.29,31.4,31.16,31.29,14320.0,28.0754,28.1741,27.9587,28.0754,14320.0
2015-10-30 14:30:00,31.31,31.47,31.21,31.47,7010.0,28.0933,28.2369,28.0036,28.2369,7010.0
2015-10-30 15:00:00,31.44,31.51,31.38,31.43,6700.0,28.21,28.2728,28.1561,28.201,6700.0
2015-10-30 15:30:00,31.43,31.5,31.4,31.42,29311.0,28.201,28.2638,28.1741,28.192,29311.0
2015-11-02 09:30:00,31.47,31.78,31.39,31.53,17810.0,28.2369,28.515,28.1651,28.2907,17810.0
2015-11-02 10:00:00,31.62,31.62,31.44,31.51,15368.0,28.3715,28.3715,28.21,28.2728,15368.0
2015-11-02 10:30:00,31.53,31.93,31.42,31.86,43537.0,28.2907,28.6496,28.192,28.5868,43537.0
2015-11-02 11:00:00,31.88,32.0,31.8,31.9,29689.0,28.6048,28.7124,28.533,28.6227,29689.0
2015-11-02 11:30:00,31.91,31.95,31.81,31.83,25793.0,28.6317,28.6676,28.542,28.5599,25793.0
2015-11-02 12:00:00,31.84,31.84,31.68,31.74,14528.0,28.5689,28.5689,28.4253,28.4791,14528.0
2015-11-02 12:30:00,31.76,31.85,31.63,31.67,49594.0,28.4971,28.5778,28.3804,28.4163,49594.0
2015-11-02 13:00:00,31.7,31.82,31.68,31.7,29128.0,28.4433,28.5509,28.4253,28.4433,29128.0
2015-11-02 13:30:00,31.73,31.74,31.5,31.58,18579.0,28.4702,28.4791,28.2638,28.3356,18579.0
2015-11-02 14:00:00,31.6,31.67,31.56,31.65,24928.0,28.3535,28.4163,28.3176,28.3984,24928.0
2015-11-02 14:30:00,31.68,31.79,31.62,31.65,30400.0,28.4253,28.524,28.3715,28.3984,30400.0
2015-11-02 15:00:00,31.69,31.69,31.6,31.65,25746.0,28.4343,28.4343,28.3535,28.3984,25746.0
2015-11-02 15:30:00,31.65,31.77,31.6,31.67,90547.0,28.3984,28.5061,28.3535,28.4163,90547.0
2015-11-03 09:30:00,31.57,31.72,31.0,31.05,18415.0,28.3266,28.4612,27.8152,27.86,18415.0
2015-11-03 10:00:00,31.04,31.56,30.85,31.49,42858.0,27.8511,28.3176,27.6806,28.2548,42858.0
2015-11-03 10:30:00,31.46,31.48,31.27,31.31,28188.0,28.2279,28.2459,28.0574,28.0933,28188.0
2015-11-03 11:00:00,31.34,31.34,31.19,31.27,11100.0,28.1202,28.1202,27.9857,28.0574,11100.0
2015-11-03 11:30:00,31.27,31.77,31.23,31.65,69445.0,28.0574,28.5061,28.0215,28.3984,69445.0
2015-11-03 12:00:00,31.68,31.7,31.44,31.55,35679.0,28.4253,28.4433,28.21,28.3087,35679.0
2015-11-03 12:30:00,31.57,31.68,31.5,31.53,33325.0,28.3266,28.4253,28.2638,28.2907,33325.0
2015-11-03 13:00:00,31.54,31.58,31.35,31.5,17840.0,28.2997,28.3356,28.1292,28.2638,17840.0
2015-11-03 13:30:00,31.49,31.59,31.47,31.56,6032.0,28.2548,28.3446,28.2369,28.3176,6032.0
2015-11-03 14:00:00,31.55,31.6,31.55,31.58,11790.0,28.3087,28.3535,28.3087,28.3356,11790.0
2015-11-03 14:30:00,31.56,31.7,31.52,31.55,45973.0,28.3176,28.4433,28.2818,28.3087,45973.0
2015-11-03 15:00:00,31.55,31.83,31.53,31.6,45131.0,28.3087,28.5599,28.2907,28.3535,45131.0
2015-11-03 15:30:00,31.6,31.63,31.57,31.57,42276.0,28.3535,28.3804,28.3266,28.3266,42276.0
2015-11-04 09:30:00,31.56,31.6,31.4,31.53,2834.0,28.3176,28.3535,28.1741,28.2907,2834.0
2015-11-04 10:00:00,31.52,31.63,31.46,31.56,31709.0,28.2818,28.3804,28.2279,28.3176,31709.0
2015-11-04 10:30:00,31.55,31.58,31.45,31.48,19600.0,28.3087,28.3356,28.2189,28.2459,19600.0
2015-11-04 11:00:00,31.48,31.51,31.23,31.51,18217.0,28.2459,28.2728,28.0215,28.2728,18217.0
2015-11-04 11:30:00,31.52,31.55,31.44,31.51,5900.0,28.2818,28.3087,28.21,28.2728,5900.0
2015-11-04 12:00:00,31.54,31.59,31.49,31.53,12930.0,28.2997,28.3446,28.2548,28.2907,12930.0
2015-11-04 12:30:00,31.57,31.57,31.47,31.48,9376.0,28.3266,28.3266,28.2369,28.2459,9376.0
2015-11-04 13:00:00,31.5,31.52,31.36,31.45,4000.0,28.2638,28.2818,28.1382,28.2189,4000.0
2015-11-04 13:30:00,31.48,31.48,31.28,31.34,10300.0,28.2459,28.2459,28.0664,28.1202,10300.0
2015-11-04 14:00:00,31.33,31.35,31.21,31.23,9843.0,28.1113,28.1292,28.0036,28.0215,9843.0
2015-11-04 14:30:00,31.21,31.37,31.2,31.32,12388.0,28.0036,28.1472,27.9946,28.1023,12388.0
2015-11-04 15:00:00,31.32,31.36,31.26,31.29,26506.0,28.1023,28.1382,28.0485,28.0754,26506.0
2015-11-04 15:30:00,31.31,31.39,31.24,31.32,68444.0,28.0933,28.1651,28.0305,28.1023,68444.0
2015-11-05 09:30:00,31.35,31.35,31.05,31.27,6812.0,28.1292,28.1292,27.86,28.0574,6812.0
2015-11-05 10:00:00,31.19,31.41,31.1,31.1,15346.0,27.9857,28.1831,27.9049,27.9049,15346.0
2015-11-05 10:30:00,31.1,31.23,31.09,31.17,2756.0,27.9049,28.0215,27.8959,27.9677,2756.0
2015-11-05 11:00:00,31.2,31.23,31.15,31.18,20600.0,27.9946,28.0215,27.9498,27.9767,20600.0
2015-11-05 11:30:00,31.18,31.4,31.16,31.34,37692.0,27.9767,28.1741,27.9587,28.1202,37692.0
2015-11-05 12:00:00,31.35,31.49,31.34,31.46,19820.0,28.1292,28.2548,28.1202,28.2279,19820.0
2015-11-05 12:30:00,31.45,31.64,31.45,31.5,22574.0,28.2189,28.3894,28.2189,28.2638,22574.0
2015-11-05 13:00:00,31.52,31.57,31.4,31.46,32816.0,28.2818,28.3266,28.1741,28.2279,32816.0
2015-11-05 13:30:00,31.49,31.51,31.4,31.47,11980.0,28.2548,28.2728,28.1741,28.2369,11980.0
2015-11-05 14:00:00,31.49,31.49,31.15,31.17,19432.0,28.2548,28.2548,27.9498,27.9677,19432.0
2015-11-05 14:30:00,31.16,31.39,31.16,31.39,30220.0,27.9587,28.1651,27.9587,28.1651,30220.0
2015-11-05 15:00:00,31.34,31.52,31.34,31.48,16536.0,28.1202,28.2818,28.1202,28.2459,16536.0
2015-11-05 15:30:00,31.48,31.64,31.39,31.5,85893.0,28.2459,28.3894,28.1651,28.2638,85893.0
2015-11-06 09:30:00,31.41,31.5,31.31,31.31,9451.0,28.1831,28.2638,28.0933,28.0933,9451.0
2015-11-06 10:00:00,31.38,31.38,31.11,31.16,4700.0,28.1561,28.1561,27.9139,27.9587,4700.0
2015-11-06 10:30:00,31.24,31.24,31.15,31.23,2200.0,28.0305,28.0305,27.9498,28.0215,2200.0
2015-11-06 11:00:00,31.23,31.36,31.15,31.36,48460.0,28.0215,28.1382,27.9498,28.1382,48460.0
2015-11-06 11:30:00,31.33,31.99,31.33,31.7,42656.0,28.1113,28.7035,28.1113,28.4433,42656.0
2015-11-06 12:00:00,31.66,31.69,31.53,31.53,11700.0,28.4074,28.4343,28.2907,28.2907,11700.0
2015-11-06 12:30:00,31.57,31.68,31.56,31.57,19559.0,28.3266,28.4253,28.3176,28.3266,19559.0
2015-11-06 13:00:00,31.63,31.77,31.59,31.65,22404.0,28.3804,28.5061,28.3446,28.3984,22404.0
2015-11-06 13:30:00,31.69,31.74,31.6,31.62,32424.0,28.4343,28.4791,28.3535,28.3715,32424.0
2015-11-06 14:00:00,31.66,31.73,31.65,31.66,5000.0,28.4074,28.4702,28.3984,28.4074,5000.0
2015-11-06 14:30:00,31.66,31.7,31.5,31.63,15033.0,28.4074,28.4433,28.2638,28.3804,15033.0
2015-11-06 15:00:00,31.63,31.64,31.47,31.6,18538.0,28.3804,28.3894,28.2369,28.3535,18538.0
2015-11-06 15:30:00,31.61,31.68,31.58,31.66,47559.0,28.3625,28.4253,28.3356,28.4074,47559.0
2015-11-09 09:30:00,31.64,31.64,30.72,30.72,40448.0,28.3894,28.3894,27.5639,27.5639,40448.0
2015-11-09 10:00:00,30.81,30.88,30.36,30.57,35208.0,27.6447,27.7075,27.2409,27.4293,35208.0
2015-11-09 10:30:00,30.49,31.03,30.45,30.85,20678.0,27.3576,27.8421,27.3217,27.6806,20678.0
2015-11-09 11:00:00,30.82,30.86,30.54,30.55,11353.0,27.6537,27.6896,27.4024,27.4114,11353.0
2015-11-09 11:30:00,30.56,30.97,30.54,30.7,19200.0,27.4204,27.7883,27.4024,27.546,19200.0
2015-11-09 12:00:00,30.7,30.83,30.59,30.68,13038.0,27.546,27.6626,27.4473,27.528,13038.0
2015-11-09 12:30:00,30.67,30.81,30.6,30.67,9000.0,27.5191,27.6447,27.4563,27.5191,9000.0
2015-11-09 13:00:00,30.64,30.72,30.53,30.71,5900.0,27.4922,27.5639,27.3935,27.555,5900.0
2015-11-09 13:30:00,30.71,30.72,30.32,30.32,10300.0,27.555,27.5639,27.205,27.205,10300.0
2015-11-09 14:00:00,30.29,30.37,30.19,30.23,14700.0,27.1781,27.2499,27.0884,27.1243,14700.0
2015-11-09 14:30:00,30.23,30.25,30.06,30.06,17483.0,27.1243,27.1422,26.9717,26.9717,17483.0
2015-11-09 15:00:00,30.1,30.1,29.73,29.94,29915.0,27.0076,27.0076,26.6756,26.8641,29915.0
2015-11-09 15:30:00,29.94,30.02,29.77,29.85,68948.0,26.8641,26.9359,26.7115,26.7833,68948.0
2015-11-10 09:30:00,29.67,29.99,28.51,28.58,271296.0,26.6218,26.9089,25.581,25.6438,271296.0
2015-11-10 10:00:00,28.58,29.06,28.58,28.9,73796.0,25.6438,26.0745,25.6438,25.9309,73796.0
2015-11-10 10:30:00,28.94,29.45,28.85,29.45,29035.0,25.9668,26.4244,25.8861,26.4244,29035.0
2015-11-10 11:00:00,29.46,29.55,29.37,29.46,28200.0,26.4334,26.5141,26.3526,26.4334,28200.0
2015-11-10 11:30:00,29.51,29.51,29.25,29.42,19301.0,26.4783,26.4783,26.245,26.3975,19301.0
2015-11-10 12:00:00,29.46,29.73,29.46,29.68,16850.0,26.4334,26.6756,26.4334,26.6308,16850.0
2015-11-10 12:30:00,29.71,29.74,29.63,29.67,14900.0,26.6577,26.6846,26.5859,26.6218,14900.0
2015-11-10 13:00:00,29.67,29.77,29.65,29.74,20500.0,26.6218,26.7115,26.6039,26.6846,20500.0
2015-11-10 13:30:00,29.77,30.09,29.76,30.07,16199.0,26.7115,26.9987,26.7026,26.9807,16199.0
2015-11-10 14:00:00,30.09,30.11,29.95,29.99,32244.0,26.9987,27.0166,26.873,26.9089,32244.0
2015-11-10 14:30:00,30.0,30.23,29.9,29.9,22839.0,26.9179,27.1243,26.8282,26.8282,22839.0
2015-11-10 15:00:00,29.92,30.21,29.92,30.17,30078.0,26.8461,27.1063,26.8461,27.0704,30078.0
2015-11-10 15:30:00,30.19,30.48,30.1,30.26,61689.0,27.0884,27.3486,27.0076,27.1512,61689.0
2015-11-11 09:30:00,30.35,30.72,30.13,30.69,5488.0,27.232,27.5639,27.0346,27.537,5488.0
2015-11-11 10:00:00,30.69,30.71,30.33,30.71,10213.0,27.537,27.555,27.214,27.555,10213.0
2015-11-11 10:30:00,30.71,30.77,30.54,30.66,11050.0,27.555,27.6088,27.4024,27.5101,11050.0
2015-11-11 11:00:00,30.6,30.99,30.5,30.99,9900.0,27.4563,27.8062,27.3665,27.8062,9900.0
2015-11-11 11:30:00,30.99,31.05,30.97,31.05,20200.0,27.8062,27.86,27.7883,27.86,20200.0
2015-11-11 12:00:00,31.05,31.46,31.05,31.46,7802.0,27.86,28.2279,27.86,28.2279,7802.0
2015-11-11 12:30:00,31.48,31.49,31.16,31.22,19756.0,28.2459,28.2548,27.9587,28.0126,19756.0
2015-11-11 13:00:00,31.17,31.19,30.93,30.95,12277.0,27.9677,27.9857,27.7524,27.7703,12277.0
2015-11-11 13:30:00,30.96,31.0,30.91,30.95,11300.0,27.7793,27.8152,27.7344,27.7703,11300.0
2015-11-11 14:00:00,30.96,31.01,30.84,30.85,12023.0,27.7793,27.8241,27.6716,27.6806,12023.0
2015-11-11 14:30:00,30.86,30.92,30.72,30.75,11992.0,27.6896,27.7434,27.5639,27.5909,11992.0
2015-11-11 15:00:00,30.76,30.79,30.67,30.71,8015.0,27.5998,27.6267,27.5191,27.555,8015.0
2015-11-11 15:30:00,30.73,30.77,30.67,30.68,22960.0,27.5729,27.6088,27.5191,27.528,22960.0
2015-11-12 09:30:00,30.42,30.6,29.89,30.42,5024.0,27.2948,27.4563,26.8192,27.2948,5024.0
2015-11-12 10:00:00,30.38,30.38,29.95,29.95,6100.0,27.2589,27.2589,26.873,26.873,6100.0
2015-11-12 10:30:00,29.92,30.41,29.92,30.41,3200.0,26.8461,27.2858,26.8461,27.2858,3200.0
2015-11-12 11:00:00,30.42,30.5,30.35,30.46,5370.0,27.2948,27.3665,27.232,27.3307,5370.0
2015-11-12 11:30:00,30.44,30.44,30.26,30.3,3186.0,27.3127,27.3127,27.1512,27.1871,3186.0
2015-11-12 12:00:00,30.26,30.29,30.22,30.23,2300.0,27.1512,27.1781,27.1153,27.1243,2300.0
2015-11-12 12:30:00,30.16,30.36,30.16,30.32,2610.0,27.0615,27.2409,27.0615,27.205,2610.0
2015-11-12 13:00:00,30.32,30.33,30.26,30.3,1790.0,27.205,27.214,27.1512,27.1871,1790.0
2015-11-12 13:30:00,30.33,30.39,30.29,30.29,3397.0,27.214,27.2678,27.1781,27.1781,3397.0
2015-11-12 14:00:00,30.28,30.28,30.07,30.23,4700.0,27.1691,27.1691,26.9807,27.1243,4700.0
2015-11-12 14:30:00,30.18,30.2,29.92,29.93,5138.0,27.0794,27.0974,26.8461,26.8551,5138.0
2015-11-12 15:00:00,29.96,30.07,29.84,30.02,5945.0,26.882,26.9807,26.7743,26.9359,5945.0
2015-11-12 15:30:00,30.03,30.03,29.8,29.92,33663.0,26.9448,26.9448,26.7385,26.8461,33663.0
2015-11-13 09:30:00,29.74,30.25,29.46,30.05,7883.0,26.6846,27.1422,26.4334,26.9628,7883.0
2015-11-13 10:00:00,30.08,30.13,29.93,30.05,5551.0,26.9897,27.0346,26.8551,26.9628,5551.0
2015-11-13 10:30:00,30.01,30.14,29.9,30.01,8538.0,26.9269,27.0435,26.8282,26.9269,8538.0
2015-11-13 11:00:00,30.01,30.15,29.97,30.09,20600.0,26.9269,27.0525,26.891,26.9987,20600.0
2015-11-13 11:30:00,30.07,30.24,30.02,30.23,15221.0,26.9807,27.1333,26.9359,27.1243,15221.0
2015-11-13 12:00:00,30.22,30.34,30.1,30.11,15200.0,27.1153,27.223,27.0076,27.0166,15200.0
2015-11-13 12:30:00,30.14,30.14,29.97,29.99,5000.0,27.0435,27.0435,26.891,26.9089,5000.0
2015-11-13 13:00:00,29.98,30.05,29.76,29.79,5942.0,26.9,26.9628,26.7026,26.7295,5942.0
2015-11-13 13:30:00,29.78,29.89,29.72,29.85,6300.0,26.7205,26.8192,26.6667,26.7833,6300.0
2015-11-13 14:00:00,29.8,29.85,29.73,29.73,7628.0,26.7385,26.7833,26.6756,26.6756,7628.0
2015-11-13 14:30:00,29.74,29.82,29.68,29.68,9100.0,26.6846,26.7564,26.6308,26.6308,9100.0
2015-11-13 15:00:00,29.73,29.76,29.69,29.71,9493.0,26.6756,26.7026,26.6398,26.6577,9493.0
2015-11-13 15:30:00,29.71,29.74,29.63,29.67,32541.0,26.6577,26.6846,26.5859,26.6218,32541.0
2015-11-16 09:30:00,29.75,29.93,29.73,29.87,19322.0,26.6936,26.8551,26.6756,26.8013,19322.0
2015-11-16 10:00:00,29.85,30.16,29.85,30.02,14190.0,26.7833,27.0615,26.7833,26.9359,14190.0
2015-11-16 10:30:00,30.0,30.14,29.97,29.99,18121.0,26.9179,27.0435,26.891,26.9089,18121.0
2015-11-16 11:00:00,29.95,30.04,29.93,29.93,7850.0,26.873,26.9538,26.8551,26.8551,7850.0
2015-11-16 11:30:00,29.94,30.0,29.88,29.91,7289.0,26.8641,26.9179,26.8102,26.8372,7289.0
2015-11-16 12:00:00,29.95,29.96,29.75,29.77,13900.0,26.873,26.882,26.6936,26.7115,13900.0
2015-11-16 12:30:00,29.78,29.8,29.31,29.39,83620.0,26.7205,26.7385,26.2988,26.3706,83620.0
2015-11-16 13:00:00,29.39,29.42,29.28,29.32,31715.0,26.3706,26.3975,26.2719,26.3078,31715.0
2015-11-16 13:30:00,29.36,29.4,29.32,29.35,18129.0,26.3437,26.3796,26.3078,26.3347,18129.0
2015-11-16 14:00:00,29.35,29.38,29.31,29.35,23300.0,26.3347,26.3616,26.2988,26.3347,23300.0
2015-11-16 14:30:00,29.36,29.37,29.3,29.36,29407.0,26.3437,26.3526,26.2898,26.3437,29407.0
2015-11-16 15:00:00,29.37,29.67,29.34,29.67,52205.0,26.3526,26.6218,26.3257,26.6218,52205.0
2015-11-16 15:30:00,29.68,29.97,29.66,29.85,49488.0,26.6308,26.891,26.6128,26.7833,49488.0
2015-11-17 09:30:00,29.9,30.12,29.52,29.65,35341.0,26.8282,27.0256,26.4872,26.6039,35341.0
2015-11-17 10:00:00,29.62,30.0,29.54,29.94,44178.0,26.5769,26.9179,26.5052,26.8641,44178.0
2015-11-17 10:30:00,29.93,30.05,29.81,29.87,18950.0,26.8551,26.9628,26.7474,26.8013,18950.0
2015-11-17 11:00:00,29.86,30.08,29.84,30.05,60242.0,26.7923,26.9897,26.7743,26.9628,60242.0
2015-11-17 11:30:00,30.05,30.07,29.92,30.02,56406.0,26.9628,26.9807,26.8461,26.9359,56406.0
2015-11-17 12:00:00,30.03,30.09,29.98,30.02,43605.0,26.9448,26.9987,26.9,26.9359,43605.0
2015-11-17 12:30:00,30.02,30.05,29.98,30.02,66988.0,26.9359,26.9628,26.9,26.9359,66988.0
2015-11-17 13:00:00,30.03,30.09,29.92,29.92,41315.0,26.9448,26.9987,26.8461,26.8461,41315.0
2015-11-17 13:30:00,29.92,30.14,29.84,30.04,30203.0,26.8461,27.0435,26.7743,26.9538,30203.0
2015-11-17 14:00:00,30.04,30.08,29.94,30.01,96910.0,26.9538,26.9897,26.8641,26.9269,96910.0
2015-11-17 14:30:00,30.0,30.69,30.0,30.55,102257.0,26.9179,27.537,26.9179,27.4114,102257.0
2015-11-17 15:00:00,30.54,30.66,30.3,30.38,33048.0,27.4024,27.5101,27.1871,27.2589,33048.0
2015-11-17 15:30:00,30.41,30.69,30.41,30.55,78988.0,27.2858,27.537,27.2858,27.4114,78988.0
2015-11-18 09:30:00,30.68,30.8,29.9,30.32,51815.0,27.528,27.6357,26.8282,27.205,51815.0
2015-11-18 10:00:00,30.32,30.46,30.13,30.3,21860.0,27.205,27.3307,27.0346,27.1871,21860.0
2015-11-18 10:30:00,30.26,30.31,30.15,30.25,27100.0,27.1512,27.1961,27.0525,27.1422,27100.0
2015-11-18 11:00:00,30.27,30.33,30.23,30.29,40463.0,27.1602,27.214,27.1243,27.1781,40463.0
2015-11-18 11:30:00,30.3,30.34,30.17,30.26,44519.0,27.1871,27.223,27.0704,27.1512,44519.0
2015-11-18 12:00:00,30.24,30.27,30.21,30.23,23565.0,27.1333,27.1602,27.1063,27.1243,23565.0
2015-11-18 12:30:00,30.23,30.26,29.99,30.01,38290.0,27.1243,27.1512,26.9089,26.9269,38290.0
2015-11-18 13:00:00,30.04,30.11,29.95,30.04,44696.0,26.9538,27.0166,26.873,26.9538,44696.0
2015-11-18 13:30:00,30.01,30.05,29.97,30.0,28029.0,26.9269,26.9628,26.891,26.9179,28029.0
2015-11-18 14:00:00,30.0,30.24,29.93,30.08,53712.0,26.9179,27.1333,26.8551,26.9897,53712.0
2015-11-18 14:30:00,30.12,30.19,30.0,30.15,47420.0,27.0256,27.0884,26.9179,27.0525,47420.0
2015-11-18 15:00:00,30.19,30.19,30.06,30.11,46362.0,27.0884,27.0884,26.9717,27.0166,46362.0
2015-11-18 15:30:00,30.1,30.12,30.01,30.02,85198.0,27.0076,27.0256,26.9269,26.9359,85198.0
2015-11-19 09:30:00,30.05,30.17,29.89,30.07,13228.0,26.9628,27.0704,26.8192,26.9807,13228.0
2015-11-19 10:00:00,30.08,30.12,29.97,30.08,25466.0,26.9897,27.0256,26.891,26.9897,25466.0
2015-11-19 10:30:00,30.12,30.23,30.06,30.18,52274.0,27.0256,27.1243,26.9717,27.0794,52274.0
2015-11-19 11:00:00,30.19,30.39,30.11,30.33,74469.0,27.0884,27.2678,27.0166,27.214,74469.0
2015-11-19 11:30:00,30.33,30.45,30.26,30.34,29172.0,27.214,27.3217,27.1512,27.223,29172.0
2015-11-19 12:00:00,30.34,30.49,30.33,30.46,33628.0,27.223,27.3576,27.214,27.3307,33628.0
2015-11-19 12:30:00,30.44,30.64,30.44,30.59,25347.0,27.3127,27.4922,27.3127,27.4473,25347.0
2015-11-19 13:00:00,30.58,30.63,30.5,30.5,30280.0,27.4383,27.4832,27.3665,27.3665,30280.0
2015-11-19 13:30:00,30.46,30.64,30.41,30.6,23831.0,27.3307,27.4922,27.2858,27.4563,23831.0
2015-11-19 14:00:00,30.57,30.61,30.53,30.58,41108.0,27.4293,27.4652,27.3935,27.4383,41108.0
2015-11-19 14:30:00,30.61,30.64,30.42,30.5,42014.0,27.4652,27.4922,27.2948,27.3665,42014.0
2015-11-19 15:00:00,30.48,30.59,30.37,30.56,30265.0,27.3486,27.4473,27.2499,27.4204,30265.0
2015-11-19 15:30:00,30.56,30.56,30.38,30.41,72006.0,27.4204,27.4204,27.2589,27.2858,72006.0
2015-11-20 09:30:00,30.59,30.64,30.24,30.58,12366.0,27.4473,27.4922,27.1333,27.4383,12366.0
2015-11-20 10:00:00,30.58,30.67,30.54,30.62,11024.0,27.4383,27.5191,27.4024,27.4742,11024.0
2015-11-20 10:30:00,30.61,30.67,30.59,30.61,16952.0,27.4652,27.5191,27.4473,27.4652,16952.0
2015-11-20 11:00:00,30.61,30.68,30.58,30.58,17893.0,27.4652,27.528,27.4383,27.4383,17893.0
2015-11-20 11:30:00,30.58,30.66,30.58,30.62,11702.0,27.4383,27.5101,27.4383,27.4742,11702.0
2015-11-20 12:00:00,30.62,30.64,30.56,30.57,33651.0,27.4742,27.4922,27.4204,27.4293,33651.0
2015-11-20 12:30:00,30.57,30.68,30.57,30.67,9088.0,27.4293,27.528,27.4293,27.5191,9088.0
2015-11-20 13:00:00,30.72,30.82,30.62,30.63,23050.0,27.5639,27.6537,27.4742,27.4832,23050.0
2015-11-20 13:30:00,30.63,30.71,30.62,30.65,43266.0,27.4832,27.555,27.4742,27.5011,43266.0
2015-11-20 14:00:00,30.68,30.8,30.65,30.75,31149.0,27.528,27.6357,27.5011,27.5909,31149.0
2015-11-20 14:30:00,30.76,30.77,30.71,30.71,43541.0,27.5998,27.6088,27.555,27.555,43541.0
2015-11-20 15:00:00,30.71,30.71,30.55,30.6,17423.0,27.555,27.555,27.4114,27.4563,17423.0
2015-11-20 15:30:00,30.59,30.72,30.59,30.65,42517.0,27.4473,27.5639,27.4473,27.5011,42517.0
2015-11-23 09:30:00,30.63,30.99,30.52,30.84,18931.0,27.4832,27.8062,27.3845,27.6716,18931.0
2015-11-23 10:00:00,30.8,30.92,30.8,30.89,8800.0,27.6357,27.7434,27.6357,27.7165,8800.0
2015-11-23 10:30:00,30.91,31.09,30.82,31.09,10864.0,27.7344,27.8959,27.6537,27.8959,10864.0
2015-11-23 11:00:00,31.07,31.11,31.0,31.04,20830.0,27.878,27.9139,27.8152,27.8511,20830.0
2015-11-23 11:30:00,31.04,31.21,31.03,31.18,15630.0,27.8511,28.0036,27.8421,27.9767,15630.0
2015-11-23 12:00:00,31.22,31.31,31.17,31.31,6197.0,28.0126,28.0933,27.9677,28.0933,6197.0
2015-11-23 12:30:00,31.27,31.47,31.27,31.47,7400.0,28.0574,28.2369,28.0574,28.2369,7400.0
2015-11-23 13:00:00,31.41,31.49,31.3,31.3,9225.0,28.1831,28.2548,28.0844,28.0844,9225.0
2015-11-23 13:30:00,31.31,31.31,31.08,31.21,9700.0,28.0933,28.0933,27.887,28.0036,9700.0
2015-11-23 14:00:00,31.18,31.36,31.18,31.35,21676.0,27.9767,28.1382,27.9767,28.1292,21676.0
2015-11-23 14:30:00,31.36,31.46,31.36,31.42,12338.0,28.1382,28.2279,28.1382,28.192,12338.0
2015-11-23 15:00:00,31.42,31.56,31.38,31.55,23000.0,28.192,28.3176,28.1561,28.3087,23000.0
2015-11-23 15:30:00,31.55,31.77,31.55,31.71,46296.0,28.3087,28.5061,28.3087,28.4522,46296.0
2015-11-24 09:30:00,30.5,30.9,29.5,29.59,77050.0,27.3665,27.7254,26.4693,26.55,77050.0
2015-11-24 10:00:00,29.54,29.65,28.67,28.75,64894.0,26.5052,26.6039,25.7245,25.7963,64894.0
2015-11-24 10:30:00,28.78,29.11,28.6,28.97,58975.0,25.8232,26.1193,25.6617,25.9937,58975.0
2015-11-24 11:00:00,28.99,29.24,28.99,29.12,28937.0,26.0117,26.236,26.0117,26.1283,28937.0
2015-11-24 11:30:00,29.14,29.39,29.1,29.2,19100.0,26.1463,26.3706,26.1104,26.2001,19100.0
2015-11-24 12:00:00,29.2,29.33,29.02,29.13,33496.0,26.2001,26.3167,26.0386,26.1373,33496.0
2015-11-24 12:30:00,29.18,29.18,29.03,29.05,17839.0,26.1822,26.1822,26.0476,26.0655,17839.0
2015-11-24 13:00:00,29.05,29.1,28.88,28.96,29825.0,26.0655,26.1104,25.913,25.9848,29825.0
2015-11-24 13:30:00,28.97,29.13,28.93,28.99,55160.0,25.9937,26.1373,25.9578,26.0117,55160.0
2015-11-24 14:00:00,28.95,29.02,28.42,28.49,39989.0,25.9758,26.0386,25.5002,25.563,39989.0
2015-11-24 14:30:00,28.46,28.49,28.19,28.34,33675.0,25.5361,25.563,25.2939,25.4285,33675.0
2015-11-24 15:00:00,28.33,28.49,28.3,28.31,54922.0,25.4195,25.563,25.3926,25.4015,54922.0
2015-11-24 15:30:00,28.3,28.34,28.07,28.27,123482.0,25.3926,25.4285,25.1862,25.3656,123482.0
2015-11-25 09:30:00,28.32,28.5,28.03,28.31,14422.0,25.4105,25.572,25.1503,25.4015,14422.0
2015-11-25 10:00:00,28.29,28.44,28.22,28.38,21648.0,25.3836,25.5182,25.3208,25.4643,21648.0
2015-11-25 10:30:00,28.4,28.58,28.23,28.26,14660.0,25.4823,25.6438,25.3298,25.3567,14660.0
2015-11-25 11:00:00,28.25,28.33,28.14,28.27,29952.0,25.3477,25.4195,25.249,25.3656,29952.0
2015-11-25 11:30:00,28.21,28.37,28.16,28.27,17900.0,25.3118,25.4554,25.2669,25.3656,17900.0
2015-11-25 12:00:00,28.29,28.3,28.2,28.25,12278.0,25.3836,25.3926,25.3028,25.3477,12278.0
2015-11-25 12:30:00,28.25,28.33,28.22,28.29,11650.0,25.3477,25.4195,25.3208,25.3836,11650.0
2015-11-25 13:00:00,28.29,28.33,28.2,28.24,20260.0,25.3836,25.4195,25.3028,25.3387,20260.0
2015-11-25 13:30:00,28.25,28.3,28.2,28.27,8810.0,25.3477,25.3926,25.3028,25.3656,8810.0
2015-11-25 14:00:00,28.26,28.27,28.22,28.26,11100.0,25.3567,25.3656,25.3208,25.3567,11100.0
2015-11-25 14:30:00,28.26,28.26,27.94,28.03,20000.0,25.3567,25.3567,25.0695,25.1503,20000.0
2015-11-25 15:00:00,28.04,28.04,27.93,27.94,22369.0,25.1593,25.1593,25.0606,25.0695,22369.0
2015-11-25 15:30:00,27.93,27.97,27.85,27.91,43413.0,25.0606,25.0965,24.9888,25.0426,43413.0
2015-11-27 09:30:00,27.82,27.97,27.54,27.77,6104.0,25.0073,25.1422,24.7557,24.9624,6104.0
2015-11-27 10:00:00,27.79,27.99,27.68,27.73,20700.0,24.9804,25.1602,24.8815,24.9264,20700.0
2015-11-27 10:30:00,27.71,27.76,27.39,27.54,28611.0,24.9085,24.9534,24.6208,24.7557,28611.0
2015-11-27 11:00:00,27.62,27.74,27.55,27.6,35657.0,24.8276,24.9354,24.7646,24.8096,35657.0
2015-11-27 11:30:00,27.6,27.69,27.43,27.43,14180.0,24.8096,24.8905,24.6568,24.6568,14180.0
2015-11-27 12:00:00,27.46,27.53,27.42,27.42,11934.0,24.6837,24.7467,24.6478,24.6478,11934.0
2015-11-27 12:30:00,27.44,27.54,27.41,27.43,12225.0,24.6658,24.7557,24.6388,24.6568,12225.0
2015-11-30 09:30:00,27.46,27.54,27.08,27.21,19335.0,24.6837,24.7557,24.3422,24.459,19335.0
2015-11-30 10:00:00,27.14,27.2,26.97,27.04,37282.0,24.3961,24.45,24.2433,24.3062,37282.0
2015-11-30 10:30:00,27.03,27.11,26.97,27.02,33751.0,24.2972,24.3691,24.2433,24.2882,33751.0
2015-11-30 11:00:00,27.03,27.16,26.97,27.0,12491.0,24.2972,24.4141,24.2433,24.2702,12491.0
2015-11-30 11:30:00,27.04,27.06,26.95,27.0,25070.0,24.3062,24.3242,24.2253,24.2702,25070.0
2015-11-30 12:00:00,27.04,27.06,26.95,26.99,21550.0,24.3062,24.3242,24.2253,24.2613,21550.0
2015-11-30 12:30:00,27.0,27.0,26.87,26.9,14431.0,24.2702,24.2702,24.1534,24.1804,14431.0
2015-11-30 13:00:00,26.88,26.92,26.8,26.84,11025.0,24.1624,24.1983,24.0905,24.1264,11025.0
2015-11-30 13:30:00,26.8,26.94,26.8,26.94,9000.0,24.0905,24.2163,24.0905,24.2163,9000.0
2015-11-30 14:00:00,26.93,27.07,26.91,27.01,12000.0,24.2073,24.3332,24.1893,24.2792,12000.0
2015-11-30 14:30:00,27.01,27.07,26.95,26.97,24722.0,24.2792,24.3332,24.2253,24.2433,24722.0
2015-11-30 15:00:00,26.98,27.04,26.92,26.93,18601.0,24.2523,24.3062,24.1983,24.2073,18601.0
2015-11-30 15:30:00,26.93,26.98,26.79,26.8,78679.0,24.2073,24.2523,24.0815,24.0905,78679.0
2015-12-01 09:30:00,27.05,27.17,26.42,26.57,15750.0,24.3152,24.4231,23.7489,23.8837,15750.0
2015-12-01 10:00:00,26.59,26.6,26.21,26.29,17487.0,23.9017,23.9107,23.5601,23.632,17487.0
2015-12-01 10:30:00,26.28,26.29,25.82,26.12,51058.0,23.623,23.632,23.2095,23.4792,51058.0
2015-12-01 11:00:00,26.14,26.22,26.0,26.08,26836.0,23.4972,23.5691,23.3713,23.4433,26836.0
2015-12-01 11:30:00,26.06,26.06,25.97,25.98,12114.0,23.4253,23.4253,23.3444,23.3534,12114.0
2015-12-01 12:00:00,25.99,26.15,25.95,25.97,30500.0,23.3624,23.5062,23.3264,23.3444,30500.0
2015-12-01 12:30:00,25.97,26.04,25.92,26.01,18405.0,23.3444,23.4073,23.2994,23.3803,18405.0
2015-12-01 13:00:00,26.0,26.1,25.99,26.02,29135.0,23.3713,23.4612,23.3624,23.3893,29135.0
2015-12-01 13:30:00,26.03,26.05,25.96,26.01,38787.0,23.3983,23.4163,23.3354,23.3803,38787.0
2015-12-01 14:00:00,26.01,26.11,25.97,26.01,115764.0,23.3803,23.4702,23.3444,23.3803,115764.0
2015-12-01 14:30:00,26.01,26.05,25.97,26.01,81409.0,23.3803,23.4163,23.3444,23.3803,81409.0
2015-12-01 15:00:00,26.01,26.03,25.96,25.99,116950.0,23.3803,23.3983,23.3354,23.3624,116950.0
2015-12-01 15:30:00,26.0,26.04,25.91,26.03,166310.0,23.3713,23.4073,23.2904,23.3983,166310.0
2015-12-02 09:30:00,26.06,26.08,25.87,26.01,20468.0,23.4253,23.4433,23.2545,23.3803,20468.0
2015-12-02 10:00:00,26.0,26.03,25.88,26.01,16072.0,23.3713,23.3983,23.2635,23.3803,16072.0
2015-12-02 10:30:00,26.02,26.04,25.92,25.92,20675.0,23.3893,23.4073,23.2994,23.2994,20675.0
2015-12-02 11:00:00,25.92,25.99,25.8,25.94,10300.0,23.2994,23.3624,23.1916,23.3174,10300.0
2015-12-02 11:30:00,25.94,26.0,25.92,25.96,11100.0,23.3174,23.3713,23.2994,23.3354,11100.0
2015-12-02 12:00:00,25.96,25.99,25.85,25.9,11500.0,23.3354,23.3624,23.2365,23.2815,11500.0
2015-12-02 12:30:00,25.88,25.94,25.81,25.85,11400.0,23.2635,23.3174,23.2006,23.2365,11400.0
2015-12-02 13:00:00,25.84,25.89,25.82,25.85,12210.0,23.2275,23.2725,23.2095,23.2365,12210.0
2015-12-02 13:30:00,25.85,25.86,25.71,25.71,14109.0,23.2365,23.2455,23.1107,23.1107,14109.0
2015-12-02 14:00:00,25.73,25.76,25.62,25.69,21300.0,23.1286,23.1556,23.0298,23.0927,21300.0
2015-12-02 14:30:00,25.7,25.71,25.51,25.51,29805.0,23.1017,23.1107,22.9309,22.9309,29805.0
2015-12-02 15:00:00,25.51,25.53,25.43,25.51,27320.0,22.9309,22.9489,22.859,22.9309,27320.0
2015-12-02 15:30:00,25.51,25.51,25.46,25.5,84338.0,22.9309,22.9309,22.8859,22.9219,84338.0
2015-12-03 09:30:00,25.61,25.76,25.46,25.46,14986.0,23.0208,23.1556,22.8859,22.8859,14986.0
2015-12-03 10:00:00,25.47,25.55,24.82,24.99,43350.0,22.8949,22.9668,22.3106,22.4635,43350.0
2015-12-03 10:30:00,24.97,25.07,24.74,24.93,47985.0,22.4455,22.5354,22.2387,22.4095,47985.0
2015-12-03 11:00:00,24.9,25.04,24.86,24.92,32193.0,22.3826,22.5084,22.3466,22.4005,32193.0
2015-12-03 11:30:00,24.92,24.92,24.71,24.74,15851.0,22.4005,22.4005,22.2118,22.2387,15851.0
2015-12-03 12:00:00,24.74,24.81,24.5,24.54,11600.0,22.2387,22.3017,22.023,22.059,11600.0
2015-12-03 12:30:00,24.54,24.64,24.33,24.34,20400.0,22.059,22.1488,21.8702,21.8792,20400.0
2015-12-03 13:00:00,24.35,24.57,24.33,24.48,21238.0,21.8882,22.0859,21.8702,22.005,21238.0
2015-12-03 13:30:00,24.48,24.5,24.18,24.19,89901.0,22.005,22.023,21.7354,21.7443,89901.0
2015-12-03 14:00:00,24.2,24.24,23.82,23.97,103382.0,21.7533,21.7893,21.4118,21.5466,103382.0
2015-12-03 14:30:00,23.99,24.4,23.93,24.39,133132.0,21.5646,21.9331,21.5106,21.9241,133132.0
2015-12-03 15:00:00,24.41,24.43,24.21,24.26,63294.0,21.9421,21.9601,21.7623,21.8073,63294.0
2015-12-03 15:30:00,24.26,24.66,24.21,24.43,401176.0,21.8073,22.1668,21.7623,21.9601,401176.0
2015-12-04 09:30:00,24.22,24.37,23.49,23.61,177353.0,21.7713,21.9061,21.1151,21.223,177353.0
2015-12-04 10:00:00,23.65,23.92,23.55,23.88,47849.0,21.2589,21.5016,21.169,21.4657,47849.0
2015-12-04 10:30:00,23.87,24.15,23.8,24.0,105634.0,21.4567,21.7084,21.3938,21.5736,105634.0
2015-12-04 11:00:00,24.01,24.15,23.94,24.0,94803.0,21.5825,21.7084,21.5196,21.5736,94803.0
2015-12-04 11:30:00,24.02,24.09,23.92,23.98,60776.0,21.5915,21.6545,21.5016,21.5556,60776.0
2015-12-04 12:00:00,23.99,24.32,23.99,24.19,140449.0,21.5646,21.8612,21.5646,21.7443,140449.0
2015-12-04 12:30:00,24.19,24.4,24.12,24.2,85325.0,21.7443,21.9331,21.6814,21.7533,85325.0
2015-12-04 13:00:00,24.2,24.31,24.17,24.24,34963.0,21.7533,21.8522,21.7264,21.7893,34963.0
2015-12-04 13:30:00,24.24,24.4,24.15,24.26,111553.0,21.7893,21.9331,21.7084,21.8073,111553.0
2015-12-04 14:00:00,24.27,24.28,24.13,24.24,31965.0,21.8163,21.8252,21.6904,21.7893,31965.0
2015-12-04 14:30:00,24.24,24.65,24.16,24.46,152070.0,21.7893,22.1578,21.7174,21.987,152070.0
2015-12-04 15:00:00,24.48,24.56,24.42,24.49,104059.0,22.005,22.0769,21.9511,22.014,104059.0
2015-12-04 15:30:00,24.49,24.54,24.43,24.46,179216.0,22.014,22.059,21.9601,21.987,179216.0
2015-12-07 09:30:00,24.37,24.48,24.08,24.08,22097.0,21.9061,22.005,21.6455,21.6455,22097.0
2015-12-07 10:00:00,24.06,24.4,24.06,24.34,7777.0,21.6275,21.9331,21.6275,21.8792,7777.0
2015-12-07 10:30:00,24.36,24.37,24.19,24.19,9150.0,21.8972,21.9061,21.7443,21.7443,9150.0
2015-12-07 11:00:00,24.25,24.31,24.12,24.12,21279.0,21.7983,21.8522,21.6814,21.6814,21279.0
2015-12-07 11:30:00,24.14,24.2,24.12,24.16,16970.0,21.6994,21.7533,21.6814,21.7174,16970.0
2015-12-07 12:00:00,24.16,24.18,24.03,24.18,9242.0,21.7174,21.7354,21.6005,21.7354,9242.0
2015-12-07 12:30:00,24.15,24.15,23.96,23.97,10792.0,21.7084,21.7084,21.5376,21.5466,10792.0
2015-12-07 13:00:00,23.96,24.13,23.96,24.04,13311.0,21.5376,21.6904,21.5376,21.6095,13311.0
2015-12-07 13:30:00,24.02,24.08,23.92,23.97,7343.0,21.5915,21.6455,21.5016,21.5466,7343.0
2015-12-07 14:00:00,23.97,24.01,23.83,23.83,13753.0,21.5466,21.5825,21.4207,21.4207,13753.0
2015-12-07 14:30:00,23.84,23.84,23.63,23.64,18073.0,21.4297,21.4297,21.241,21.2499,18073.0
2015-12-07 15:00:00,23.63,23.71,23.6,23.6,20705.0,21.241,21.3129,21.214,21.214,20705.0
2015-12-07 15:30:00,23.65,23.7,23.59,23.65,64456.0,21.2589,21.3039,21.205,21.2589,64456.0
2015-12-08 09:30:00,23.5,23.67,23.2,23.4,15043.0,21.1241,21.2769,20.8544,21.0342,15043.0
2015-12-08 10:00:00,23.39,23.62,23.39,23.5,8709.0,21.0252,21.232,21.0252,21.1241,8709.0
2015-12-08 10:30:00,23.48,23.65,23.45,23.59,7100.0,21.1061,21.2589,21.0792,21.205,7100.0
2015-12-08 11:00:00,23.6,23.65,23.55,23.63,11634.0,21.214,21.2589,21.169,21.241,11634.0
2015-12-08 11:30:00,23.61,23.62,23.47,23.62,6064.0,21.223,21.232,21.0971,21.232,6064.0
2015-12-08 12:00:00,23.61,23.61,23.47,23.55,21887.0,21.223,21.223,21.0971,21.169,21887.0
2015-12-08 12:30:00,23.54,23.6,23.22,23.43,35558.0,21.1601,21.214,20.8724,21.0612,35558.0
2015-12-08 13:00:00,23.42,23.44,23.33,23.37,7920.0,21.0522,21.0702,20.9713,21.0072,7920.0
2015-12-08 13:30:00,23.42,23.5,23.37,23.48,4420.0,21.0522,21.1241,21.0072,21.1061,4420.0
2015-12-08 14:00:00,23.45,23.5,23.42,23.5,9546.0,21.0792,21.1241,21.0522,21.1241,9546.0
2015-12-08 14:30:00,23.46,23.5,23.36,23.47,9200.0,21.0881,21.1241,20.9983,21.0971,9200.0
2015-12-08 15:00:00,23.45,23.45,23.24,23.34,31889.0,21.0792,21.0792,20.8904,20.9803,31889.0
2015-12-08 15:30:00,23.31,23.4,23.28,23.3,62556.0,20.9533,21.0342,20.9263,20.9443,62556.0
2015-12-09 09:30:00,23.01,23.02,22.66,22.95,26461.0,20.6836,20.6926,20.369,20.6297,26461.0
2015-12-09 10:00:00,22.99,23.21,22.87,23.08,17150.0,20.6657,20.8634,20.5578,20.7466,17150.0
2015-12-09 10:30:00,23.06,23.2,22.88,22.94,34141.0,20.7286,20.8544,20.5668,20.6207,34141.0
2015-12-09 11:00:00,22.98,23.01,22.82,22.86,46225.0,20.6567,20.6836,20.5129,20.5488,46225.0
2015-12-09 11:30:00,22.89,22.92,22.75,22.89,57562.0,20.5758,20.6027,20.4499,20.5758,57562.0
2015-12-09 12:00:00,22.91,23.0,22.68,22.71,61060.0,20.5938,20.6747,20.387,20.414,61060.0
2015-12-09 12:30:00,22.7,22.77,22.56,22.62,81449.0,20.405,20.4679,20.2791,20.3331,81449.0
2015-12-09 13:00:00,22.61,22.7,22.57,22.64,39387.0,20.3241,20.405,20.2881,20.3511,39387.0
2015-12-09 13:30:00,22.64,22.65,22.48,22.52,37465.0,20.3511,20.36,20.2072,20.2432,37465.0
2015-12-09 14:00:00,22.57,22.58,22.45,22.56,13050.0,20.2881,20.2971,20.1803,20.2791,13050.0
2015-12-09 14:30:00,22.55,22.63,22.52,22.63,13123.0,20.2701,20.3421,20.2432,20.3421,13123.0
2015-12-09 15:00:00,22.62,22.7,22.55,22.68,23257.0,20.3331,20.405,20.2701,20.387,23257.0
2015-12-09 15:30:00,22.67,22.7,22.57,22.64,60502.0,20.378,20.405,20.2881,20.3511,60502.0
2015-12-10 09:30:00,22.59,22.94,22.5,22.63,27884.0,20.3061,20.6207,20.2252,20.3421,27884.0
2015-12-10 10:00:00,22.67,22.82,22.61,22.73,31234.0,20.378,20.5129,20.3241,20.432,31234.0
2015-12-10 10:30:00,22.71,22.8,22.6,22.68,24200.0,20.414,20.4949,20.3151,20.387,24200.0
2015-12-10 11:00:00,22.67,22.71,22.63,22.65,20762.0,20.378,20.414,20.3421,20.36,20762.0
2015-12-10 11:30:00,22.66,22.7,22.63,22.66,26209.0,20.369,20.405,20.3421,20.369,26209.0
2015-12-10 12:00:00,22.69,22.7,22.6,22.62,28169.0,20.396,20.405,20.3151,20.3331,28169.0
2015-12-10 12:30:00,22.63,22.66,22.54,22.63,25937.0,20.3421,20.369,20.2612,20.3421,25937.0
2015-12-10 13:00:00,22.61,22.66,22.56,22.63,4862.0,20.3241,20.369,20.2791,20.3421,4862.0
2015-12-10 13:30:00,22.62,22.65,22.61,22.63,5645.0,20.3331,20.36,20.3241,20.3421,5645.0
2015-12-10 14:00:00,22.62,22.73,22.61,22.7,31076.0,20.3331,20.432,20.3241,20.405,31076.0
2015-12-10 14:30:00,22.7,22.71,22.59,22.62,16381.0,20.405,20.414,20.3061,20.3331,16381.0
2015-12-10 15:00:00,22.62,22.64,22.5,22.54,55370.0,20.3331,20.3511,20.2252,20.2612,55370.0
2015-12-10 15:30:00,22.55,22.64,22.5,22.56,64443.0,20.2701,20.3511,20.2252,20.2791,64443.0
2015-12-11 09:30:00,22.12,22.39,22.0,22.31,14271.0,19.8836,20.1263,19.7758,20.0544,14271.0
2015-12-11 10:00:00,22.33,22.52,22.27,22.48,33489.0,20.0724,20.2432,20.0185,20.2072,33489.0
2015-12-11 10:30:00,22.48,22.54,22.36,22.37,43347.0,20.2072,20.2612,20.0994,20.1083,43347.0
2015-12-11 11:00:00,22.35,22.43,22.33,22.34,63906.0,20.0904,20.1623,20.0724,20.0814,63906.0
2015-12-11 11:30:00,22.39,22.41,22.26,22.33,46093.0,20.1263,20.1443,20.0095,20.0724,46093.0
2015-12-11 12:00:00,22.35,22.38,22.31,22.36,39887.0,20.0904,20.1173,20.0544,20.0994,39887.0
2015-12-11 12:30:00,22.36,22.38,22.3,22.32,14848.0,20.0994,20.1173,20.0454,20.0634,14848.0
2015-12-11 13:00:00,22.3,22.35,22.2,22.22,12807.0,20.0454,20.0904,19.9555,19.9735,12807.0
2015-12-11 13:30:00,22.22,22.32,22.17,22.31,23124.0,19.9735,20.0634,19.9286,20.0544,23124.0
2015-12-11 14:00:00,22.32,22.47,22.28,22.42,32761.0,20.0634,20.1982,20.0274,20.1533,32761.0
2015-12-11 14:30:00,22.4,22.51,22.38,22.49,39924.0,20.1353,20.2342,20.1173,20.2162,39924.0
2015-12-11 15:00:00,22.49,22.52,22.29,22.35,76624.0,20.2162,20.2432,20.0364,20.0904,76624.0
2015-12-11 15:30:00,22.36,22.41,22.32,22.39,77612.0,20.0994,20.1443,20.0634,20.1263,77612.0
2015-12-14 09:30:00,22.33,22.62,22.26,22.58,17018.0,20.0724,20.3331,20.0095,20.2971,17018.0
2015-12-14 10:00:00,22.57,22.7,22.41,22.55,23934.0,20.2881,20.405,20.1443,20.2701,23934.0
2015-12-14 10:30:00,22.54,22.59,22.5,22.54,15602.0,20.2612,20.3061,20.2252,20.2612,15602.0
2015-12-14 11:00:00,22.51,22.58,22.49,22.53,29874.0,20.2342,20.2971,20.2162,20.2522,29874.0
2015-12-14 11:30:00,22.53,22.57,22.47,22.48,51352.0,20.2522,20.2881,20.1982,20.2072,51352.0
2015-12-14 12:00:00,22.45,22.6,22.42,22.57,20862.0,20.1803,20.3151,20.1533,20.2881,20862.0
2015-12-14 12:30:00,22.59,22.71,22.58,22.68,12850.0,20.3061,20.414,20.2971,20.387,12850.0
2015-12-14 13:00:00,22.72,22.73,22.63,22.66,10596.0,20.423,20.432,20.3421,20.369,10596.0
2015-12-14 13:30:00,22.63,22.66,22.55,22.58,28149.0,20.3421,20.369,20.2701,20.2971,28149.0
2015-12-14 14:00:00,22.58,22.68,22.56,22.67,20917.0,20.2971,20.387,20.2791,20.378,20917.0
2015-12-14 14:30:00,22.65,22.81,22.62,22.8,21573.0,20.36,20.5039,20.3331,20.4949,21573.0
2015-12-14 15:00:00,22.8,22.81,22.74,22.77,27509.0,20.4949,20.5039,20.4409,20.4679,27509.0
2015-12-14 15:30:00,22.76,22.82,22.69,22.79,83535.0,20.4589,20.5129,20.396,20.4859,83535.0
2015-12-15 09:30:00,22.92,23.47,22.92,23.46,24769.0,20.6027,21.0971,20.6027,21.0881,24769.0
2015-12-15 10:00:00,23.43,23.74,23.43,23.62,35943.0,21.0612,21.3398,21.0612,21.232,35943.0
2015-12-15 10:30:00,23.61,23.87,23.52,23.69,38361.0,21.223,21.4567,21.1421,21.2949,38361.0
2015-12-15 11:00:00,23.69,23.76,23.63,23.68,35617.0,21.2949,21.3578,21.241,21.2859,35617.0
2015-12-15 11:30:00,23.69,23.71,23.44,23.47,43341.0,21.2949,21.3129,21.0702,21.0971,43341.0
2015-12-15 12:00:00,23.47,23.66,23.44,23.66,20670.0,21.0971,21.2679,21.0702,21.2679,20670.0
2015-12-15 12:30:00,23.63,23.74,23.63,23.74,22300.0,21.241,21.3398,21.241,21.3398,22300.0
2015-12-15 13:00:00,23.74,23.74,23.57,23.63,18050.0,21.3398,21.3398,21.187,21.241,18050.0
2015-12-15 13:30:00,23.64,23.76,23.61,23.74,18827.0,21.2499,21.3578,21.223,21.3398,18827.0
2015-12-15 14:00:00,23.73,23.73,23.64,23.68,23800.0,21.3308,21.3308,21.2499,21.2859,23800.0
2015-12-15 14:30:00,23.69,23.73,23.63,23.67,21519.0,21.2949,21.3308,21.241,21.2769,21519.0
2015-12-15 15:00:00,23.67,23.76,23.62,23.74,45164.0,21.2769,21.3578,21.232,21.3398,45164.0
2015-12-15 15:30:00,23.74,23.8,23.66,23.75,88983.0,21.3398,21.3938,21.2679,21.3488,88983.0
2015-12-16 09:30:00,23.6,23.92,23.6,23.81,23451.0,21.214,21.5016,21.214,21.4028,23451.0
2015-12-16 10:00:00,23.8,23.97,23.78,23.92,17323.0,21.3938,21.5466,21.3758,21.5016,17323.0
2015-12-16 10:30:00,23.91,23.91,23.62,23.65,14932.0,21.4927,21.4927,21.232,21.2589,14932.0
2015-12-16 11:00:00,23.65,23.72,23.57,23.59,10285.0,21.2589,21.3219,21.187,21.205,10285.0
2015-12-16 11:30:00,23.61,23.66,23.55,23.56,8400.0,21.223,21.2679,21.169,21.178,8400.0
2015-12-16 12:00:00,23.54,23.59,23.5,23.52,12467.0,21.1601,21.205,21.1241,21.1421,12467.0
2015-12-16 12:30:00,23.52,23.53,23.5,23.52,20050.0,21.1421,21.1511,21.1241,21.1421,20050.0
2015-12-16 13:00:00,23.51,23.55,23.38,23.38,30520.0,21.1331,21.169,21.0162,21.0162,30520.0
2015-12-16 13:30:00,23.4,23.43,23.31,23.39,17308.0,21.0342,21.0612,20.9533,21.0252,17308.0
2015-12-16 14:00:00,23.36,23.49,23.34,23.41,26751.0,20.9983,21.1151,20.9803,21.0432,26751.0
2015-12-16 14:30:00,23.41,23.52,23.35,23.51,22550.0,21.0432,21.1421,20.9893,21.1331,22550.0
2015-12-16 15:00:00,23.51,23.55,23.43,23.55,21529.0,21.1331,21.169,21.0612,21.169,21529.0
2015-12-16 15:30:00,23.55,23.58,23.5,23.53,50683.0,21.169,21.196,21.1241,21.1511,50683.0
2015-12-17 09:30:00,23.54,23.55,23.36,23.45,9431.0,21.1601,21.169,20.9983,21.0792,9431.0
2015-12-17 10:00:00,23.45,23.45,23.14,23.23,38613.0,21.0792,21.0792,20.8005,20.8814,38613.0
2015-12-17 10:30:00,23.24,23.29,23.2,23.26,18271.0,20.8904,20.9353,20.8544,20.9084,18271.0
2015-12-17 11:00:00,23.26,23.29,23.02,23.08,21566.0,20.9084,20.9353,20.6926,20.7466,21566.0
2015-12-17 11:30:00,23.1,23.1,23.04,23.06,12477.0,20.7645,20.7645,20.7106,20.7286,12477.0
2015-12-17 12:00:00,23.05,23.07,22.79,22.87,24793.0,20.7196,20.7376,20.4859,20.5578,24793.0
2015-12-17 12:30:00,22.87,22.95,22.85,22.95,13093.0,20.5578,20.6297,20.5398,20.6297,13093.0
2015-12-17 13:00:00,22.95,22.98,22.91,22.91,5900.0,20.6297,20.6567,20.5938,20.5938,5900.0
2015-12-17 13:30:00,22.88,23.01,22.88,22.97,6851.0,20.5668,20.6836,20.5668,20.6477,6851.0
2015-12-17 14:00:00,22.97,22.98,22.89,22.89,11166.0,20.6477,20.6567,20.5758,20.5758,11166.0
2015-12-17 14:30:00,22.88,22.96,22.88,22.89,18600.0,20.5668,20.6387,20.5668,20.5758,18600.0
2015-12-17 15:00:00,22.91,22.94,22.85,22.88,19601.0,20.5938,20.6207,20.5398,20.5668,19601.0
2015-12-17 15:30:00,22.88,22.98,22.85,22.86,71608.0,20.5668,20.6567,20.5398,20.5488,71608.0
2015-12-18 09:30:00,22.8,22.93,22.62,22.87,69893.0,20.4949,20.6117,20.3331,20.5578,69893.0
2015-12-18 10:00:00,22.87,23.01,22.84,22.97,18548.0,20.5578,20.6836,20.5308,20.6477,18548.0
2015-12-18 10:30:00,22.95,22.95,22.72,22.83,28745.0,20.6297,20.6297,20.423,20.5218,28745.0
2015-12-18 11:00:00,22.81,22.81,22.67,22.73,15086.0,20.5039,20.5039,20.378,20.432,15086.0
2015-12-18 11:30:00,22.74,22.76,22.64,22.68,17207.0,20.4409,20.4589,20.3511,20.387,17207.0
2015-12-18 12:00:00,22.66,22.72,22.5,22.51,21892.0,20.369,20.423,20.2252,20.2342,21892.0
2015-12-18 12:30:00,22.52,22.54,22.44,22.49,12116.0,20.2432,20.2612,20.1713,20.2162,12116.0
2015-12-18 13:00:00,22.5,22.6,22.48,22.56,15000.0,20.2252,20.3151,20.2072,20.2791,15000.0
2015-12-18 13:30:00,22.57,22.71,22.54,22.7,21369.0,20.2881,20.414,20.2612,20.405,21369.0
2015-12-18 14:00:00,22.67,22.72,22.62,22.67,9100.0,20.378,20.423,20.3331,20.378,9100.0
2015-12-18 14:30:00,22.67,22.68,22.6,22.62,14032.0,20.378,20.387,20.3151,20.3331,14032.0
2015-12-18 15:00:00,22.61,22.68,22.43,22.5,30621.0,20.3241,20.387,20.1623,20.2252,30621.0
2015-12-18 15:30:00,22.5,22.65,22.48,22.57,102818.0,20.2252,20.36,20.2072,20.2881,102818.0
2015-12-21 09:30:00,22.67,22.67,22.57,22.58,6113.0,20.378,20.378,20.2881,20.2971,6113.0
2015-12-21 10:00:00,22.72,22.85,22.67,22.82,2800.0,20.423,20.5398,20.378,20.5129,2800.0
2015-12-21 10:30:00,22.82,22.9,22.58,22.65,16965.0,20.5129,20.5848,20.2971,20.36,16965.0
2015-12-21 11:00:00,22.67,22.67,22.46,22.53,7319.0,20.378,20.378,20.1892,20.2522,7319.0
2015-12-21 11:30:00,22.59,22.59,22.49,22.53,8600.0,20.3061,20.3061,20.2162,20.2522,8600.0
2015-12-21 12:00:00,22.55,22.55,22.45,22.47,9681.0,20.2701,20.2701,20.1803,20.1982,9681.0
2015-12-21 12:30:00,22.49,22.55,22.49,22.53,3800.0,20.2162,20.2701,20.2162,20.2522,3800.0
2015-12-21 13:00:00,22.57,22.59,22.5,22.5,2200.0,20.2881,20.3061,20.2252,20.2252,2200.0
2015-12-21 13:30:00,22.51,22.54,22.5,22.52,9300.0,20.2342,20.2612,20.2252,20.2432,9300.0
2015-12-21 14:00:00,22.55,22.58,22.53,22.54,8676.0,20.2701,20.2971,20.2522,20.2612,8676.0
2015-12-21 14:30:00,22.55,22.6,22.35,22.6,12725.0,20.2701,20.3151,20.0904,20.3151,12725.0
2015-12-21 15:00:00,22.58,22.7,22.55,22.69,20028.0,20.2971,20.405,20.2701,20.396,20028.0
2015-12-21 15:30:00,22.7,22.82,22.67,22.81,38825.0,20.405,20.5129,20.378,20.5039,38825.0
2015-12-22 09:30:00,22.94,22.99,22.79,22.98,20451.0,20.6207,20.6657,20.4859,20.6567,20451.0
2015-12-22 10:00:00,22.95,23.08,22.93,23.05,16422.0,20.6297,20.7466,20.6117,20.7196,16422.0
2015-12-22 10:30:00,23.03,23.08,22.91,23.01,25944.0,20.7016,20.7466,20.5938,20.6836,25944.0
2015-12-22 11:00:00,22.99,23.06,22.93,22.99,13602.0,20.6657,20.7286,20.6117,20.6657,13602.0
2015-12-22 11:30:00,23.0,23.08,22.96,23.0,14800.0,20.6747,20.7466,20.6387,20.6747,14800.0
2015-12-22 12:00:00,23.03,23.03,22.8,22.87,14696.0,20.7016,20.7016,20.4949,20.5578,14696.0
2015-12-22 12:30:00,22.87,23.02,22.87,23.02,6849.0,20.5578,20.6926,20.5578,20.6926,6849.0
2015-12-22 13:00:00,23.04,23.06,22.98,23.01,11897.0,20.7106,20.7286,20.6567,20.6836,11897.0
2015-12-22 13:30:00,23.03,23.26,23.03,23.26,14320.0,20.7016,20.9084,20.7016,20.9084,14320.0
2015-12-22 14:00:00,23.27,23.51,23.2,23.47,33227.0,20.9174,21.1331,20.8544,21.0971,33227.0
2015-12-22 14:30:00,23.46,23.58,23.45,23.52,37486.0,21.0881,21.196,21.0792,21.1421,37486.0
2015-12-22 15:00:00,23.51,23.61,23.46,23.47,31380.0,21.1331,21.223,21.0881,21.0971,31380.0
2015-12-22 15:30:00,23.45,23.58,23.43,23.57,75029.0,21.0792,21.196,21.0612,21.187,75029.0
2015-12-23 09:30:00,23.63,23.86,23.57,23.79,22639.0,21.241,21.4477,21.187,21.3848,22639.0
2015-12-23 10:00:00,23.79,23.88,23.69,23.85,28254.0,21.3848,21.4657,21.2949,21.4387,28254.0
2015-12-23 10:30:00,23.89,24.09,23.86,24.09,37414.0,21.4747,21.6545,21.4477,21.6545,37414.0
2015-12-23 11:00:00,24.09,24.23,23.97,24.03,35365.0,21.6545,21.7803,21.5466,21.6005,35365.0
2015-12-23 11:30:00,24.01,24.12,23.99,24.12,21368.0,21.5825,21.6814,21.5646,21.6814,21368.0
2015-12-23 12:00:00,24.11,24.16,23.98,24.11,22644.0,21.6724,21.7174,21.5556,21.6724,22644.0
2015-12-23 12:30:00,24.1,24.14,23.9,24.04,71947.0,21.6634,21.6994,21.4837,21.6095,71947.0
2015-12-23 13:00:00,24.06,24.09,23.99,24.02,27502.0,21.6275,21.6545,21.5646,21.5915,27502.0
2015-12-23 13:30:00,24.01,24.05,23.95,23.96,32912.0,21.5825,21.6185,21.5286,21.5376,32912.0
2015-12-23 14:00:00,23.97,24.05,23.95,24.04,32672.0,21.5466,21.6185,21.5286,21.6095,32672.0
2015-12-23 14:30:00,24.02,24.25,24.02,24.24,41335.0,21.5915,21.7983,21.5915,21.7893,41335.0
2015-12-23 15:00:00,24.26,24.26,24.08,24.09,30609.0,21.8073,21.8073,21.6455,21.6545,30609.0
2015-12-23 15:30:00,24.07,24.17,24.06,24.17,57066.0,21.6365,21.7264,21.6275,21.7264,57066.0
2015-12-24 09:30:00,24.1,24.3,24.03,24.04,18975.0,21.6634,21.8432,21.6005,21.6095,18975.0
2015-12-24 10:00:00,24.03,24.3,24.03,24.23,9022.0,21.6005,21.8432,21.6005,21.7803,9022.0
2015-12-24 10:30:00,24.21,24.27,24.08,24.26,12219.0,21.7623,21.8163,21.6455,21.8073,12219.0
2015-12-24 11:00:00,24.29,24.42,24.2,24.42,11542.0,21.8342,21.9511,21.7533,21.9511,11542.0
2015-12-24 11:30:00,24.39,24.43,24.22,24.23,16761.0,21.9241,21.9601,21.7713,21.7803,16761.0
2015-12-24 12:00:00,24.24,24.26,24.11,24.26,13421.0,21.7893,21.8073,21.6724,21.8073,13421.0
2015-12-24 12:30:00,24.26,24.34,24.04,24.05,22382.0,21.8073,21.8792,21.6095,21.6185,22382.0
2015-12-28 09:30:00,23.94,23.95,23.58,23.62,5816.0,21.5196,21.5286,21.196,21.232,5816.0
2015-12-28 10:00:00,23.58,23.58,23.41,23.52,11855.0,21.196,21.196,21.0432,21.1421,11855.0
2015-12-28 10:30:00,23.49,23.5,23.42,23.47,12984.0,21.1151,21.1241,21.0522,21.0971,12984.0
2015-12-28 11:00:00,23.46,23.52,23.43,23.47,7000.0,21.0881,21.1421,21.0612,21.0971,7000.0
2015-12-28 11:30:00,23.45,23.59,23.41,23.41,5300.0,21.0792,21.205,21.0432,21.0432,5300.0
2015-12-28 12:00:00,23.44,23.44,23.3,23.38,4400.0,21.0702,21.0702,20.9443,21.0162,4400.0
2015-12-28 12:30:00,23.37,23.37,23.31,23.31,4571.0,21.0072,21.0072,20.9533,20.9533,4571.0
2015-12-28 13:00:00,23.32,23.42,23.31,23.41,3900.0,20.9623,21.0522,20.9533,21.0432,3900.0
2015-12-28 13:30:00,23.45,23.45,23.28,23.3,2971.0,21.0792,21.0792,20.9263,20.9443,2971.0
2015-12-28 14:00:00,23.29,23.39,23.28,23.35,8324.0,20.9353,21.0252,20.9263,20.9893,8324.0
2015-12-28 14:30:00,23.35,23.39,23.33,23.35,6403.0,20.9893,21.0252,20.9713,20.9893,6403.0
2015-12-28 15:00:00,23.35,23.42,23.3,23.42,17732.0,20.9893,21.0522,20.9443,21.0522,17732.0
2015-12-28 15:30:00,23.42,23.43,23.36,23.42,34249.0,21.0522,21.0612,20.9983,21.0522,34249.0
2015-12-29 09:30:00,23.58,23.65,23.51,23.61,3673.0,21.196,21.2589,21.1331,21.223,3673.0
2015-12-29 10:00:00,23.61,23.61,23.41,23.42,6175.0,21.223,21.223,21.0432,21.0522,6175.0
2015-12-29 10:30:00,23.43,23.46,23.31,23.36,8100.0,21.0612,21.0881,20.9533,20.9983,8100.0
2015-12-29 11:00:00,23.34,23.4,23.25,23.3,14380.0,20.9803,21.0342,20.8994,20.9443,14380.0
2015-12-29 11:30:00,23.31,23.35,23.16,23.19,13300.0,20.9533,20.9893,20.8185,20.8454,13300.0
2015-12-29 12:00:00,23.22,23.34,23.2,23.24,5300.0,20.8724,20.9803,20.8544,20.8904,5300.0
2015-12-29 12:30:00,23.24,23.32,23.17,23.28,5813.0,20.8904,20.9623,20.8275,20.9263,5813.0
2015-12-29 13:00:00,23.32,23.39,23.25,23.35,3075.0,20.9623,21.0252,20.8994,20.9893,3075.0
2015-12-29 13:30:00,23.34,23.35,23.3,23.35,5148.0,20.9803,20.9893,20.9443,20.9893,5148.0
2015-12-29 14:00:00,23.34,23.37,23.28,23.3,5679.0,20.9803,21.0072,20.9263,20.9443,5679.0
2015-12-29 14:30:00,23.31,23.36,23.25,23.35,7450.0,20.9533,20.9983,20.8994,20.9893,7450.0
2015-12-29 15:00:00,23.33,23.39,23.28,23.38,13300.0,20.9713,21.0252,20.9263,21.0162,13300.0
2015-12-29 15:30:00,23.39,23.45,23.36,23.43,29626.0,21.0252,21.0792,20.9983,21.0612,29626.0
2015-12-30 09:30:00,23.36,23.56,23.24,23.33,5353.0,20.9983,21.178,20.8904,20.9713,5353.0
2015-12-30 10:00:00,23.31,23.34,23.2,23.28,5120.0,20.9533,20.9803,20.8544,20.9263,5120.0
2015-12-30 10:30:00,23.3,23.46,23.27,23.43,5710.0,20.9443,21.0881,20.9174,21.0612,5710.0
2015-12-30 11:00:00,23.44,23.61,23.44,23.61,10000.0,21.0702,21.223,21.0702,21.223,10000.0
2015-12-30 11:30:00,23.6,23.62,23.53,23.55,5200.0,21.214,21.232,21.1511,21.169,5200.0
2015-12-30 12:00:00,23.58,23.61,23.54,23.6,6110.0,21.196,21.223,21.1601,21.214,6110.0
2015-12-30 12:30:00,23.6,23.63,23.57,23.57,7500.0,21.214,21.241,21.187,21.187,7500.0
2015-12-30 13:00:00,23.57,23.69,23.55,23.65,15686.0,21.187,21.2949,21.169,21.2589,15686.0
2015-12-30 13:30:00,23.65,23.74,23.62,23.72,9914.0,21.2589,21.3398,21.232,21.3219,9914.0
2015-12-30 14:00:00,23.69,23.78,23.69,23.72,10168.0,21.2949,21.3758,21.2949,21.3219,10168.0
2015-12-30 14:30:00,23.71,23.8,23.71,23.77,16900.0,21.3129,21.3938,21.3129,21.3668,16900.0
2015-12-30 15:00:00,23.75,24.09,23.75,23.93,44547.0,21.3488,21.6545,21.3488,21.5106,44547.0
2015-12-30 15:30:00,23.93,23.93,23.75,23.8,55691.0,21.5106,21.5106,21.3488,21.3938,55691.0
2015-12-31 09:30:00,23.71,23.8,23.45,23.56,9430.0,21.3129,21.3938,21.0792,21.178,9430.0
2015-12-31 10:00:00,23.57,23.61,23.49,23.59,9299.0,21.187,21.223,21.1151,21.205,9299.0
2015-12-31 10:30:00,23.57,23.73,23.53,23.66,12420.0,21.187,21.3308,21.1511,21.2679,12420.0
2015-12-31 11:00:00,23.61,23.68,23.59,23.67,7681.0,21.223,21.2859,21.205,21.2769,7681.0
2015-12-31 11:30:00,23.64,23.91,23.63,23.91,14100.0,21.2499,21.4927,21.241,21.4927,14100.0
2015-12-31 12:00:00,23.91,23.94,23.82,23.92,7650.0,21.4927,21.5196,21.4118,21.5016,7650.0
2015-12-31 12:30:00,23.93,24.0,23.87,24.0,18290.0,21.5106,21.5736,21.4567,21.5736,18290.0
2015-12-31 13:00:00,24.0,24.07,23.95,24.07,21450.0,21.5736,21.6365,21.5286,21.6365,21450.0
2015-12-31 13:30:00,24.06,24.06,23.94,23.97,17171.0,21.6275,21.6275,21.5196,21.5466,17171.0
2015-12-31 14:00:00,23.97,24.03,23.92,23.98,16087.0,21.5466,21.6005,21.5016,21.5556,16087.0
2015-12-31 14:30:00,23.98,24.03,23.91,24.0,20057.0,21.5556,21.6005,21.4927,21.5736,20057.0
2015-12-31 15:00:00,24.0,24.08,23.99,24.07,23428.0,21.5736,21.6455,21.5646,21.6365,23428.0
2015-12-31 15:30:00,24.07,24.16,24.01,24.02,88188.0,21.6365,21.7174,21.5825,21.5915,88188.0
2016-01-04 09:30:00,23.64,23.65,22.95,23.1,20162.0,21.2499,21.2589,20.6297,20.7645,20162.0
2016-01-04 10:00:00,23.05,23.07,22.77,22.91,21632.0,20.7196,20.7376,20.4679,20.5938,21632.0
2016-01-04 10:30:00,22.9,22.93,22.67,22.83,26396.0,20.5848,20.6117,20.378,20.5218,26396.0
2016-01-04 11:00:00,22.8,22.87,22.74,22.8,20492.0,20.4949,20.5578,20.4409,20.4949,20492.0
2016-01-04 11:30:00,22.8,22.95,22.8,22.85,10479.0,20.4949,20.6297,20.4949,20.5398,10479.0
2016-01-04 12:00:00,22.85,22.94,22.68,22.75,8035.0,20.5398,20.6207,20.387,20.4499,8035.0
2016-01-04 12:30:00,22.74,22.91,22.64,22.9,8000.0,20.4409,20.5938,20.3511,20.5848,8000.0
2016-01-04 13:00:00,22.86,22.9,22.77,22.82,19224.0,20.5488,20.5848,20.4679,20.5129,19224.0
2016-01-04 13:30:00,22.83,22.92,22.83,22.83,6850.0,20.5218,20.6027,20.5218,20.5218,6850.0
2016-01-04 14:00:00,22.83,22.84,22.7,22.8,11260.0,20.5218,20.5308,20.405,20.4949,11260.0
2016-01-04 14:30:00,22.8,22.8,22.67,22.73,9886.0,20.4949,20.4949,20.378,20.432,9886.0
2016-01-04 15:00:00,22.73,22.8,22.68,22.78,25873.0,20.432,20.4949,20.387,20.4769,25873.0
2016-01-04 15:30:00,22.79,22.9,22.74,22.86,54339.0,20.4859,20.5848,20.4409,20.5488,54339.0
2016-01-05 09:30:00,22.76,22.99,22.64,22.65,10807.0,20.4589,20.6657,20.3511,20.36,10807.0
2016-01-05 10:00:00,22.72,22.79,22.5,22.5,7340.0,20.423,20.4859,20.2252,20.2252,7340.0
2016-01-05 10:30:00,22.46,22.7,22.43,22.65,6180.0,20.1892,20.405,20.1623,20.36,6180.0
2016-01-05 11:00:00,22.63,22.67,22.48,22.54,10321.0,20.3421,20.378,20.2072,20.2612,10321.0
2016-01-05 11:30:00,22.53,22.63,22.52,22.53,10369.0,20.2522,20.3421,20.2432,20.2522,10369.0
2016-01-05 12:00:00,22.53,22.56,22.45,22.53,15339.0,20.2522,20.2791,20.1803,20.2522,15339.0
2016-01-05 12:30:00,22.52,22.56,22.49,22.51,9200.0,20.2432,20.2791,20.2162,20.2342,9200.0
2016-01-05 13:00:00,22.54,22.63,22.52,22.53,8888.0,20.2612,20.3421,20.2432,20.2522,8888.0
2016-01-05 13:30:00,22.51,22.75,22.49,22.69,10976.0,20.2342,20.4499,20.2162,20.396,10976.0
2016-01-05 14:00:00,22.69,22.83,22.69,22.71,14832.0,20.396,20.5218,20.396,20.414,14832.0
2016-01-05 14:30:00,22.74,22.75,22.64,22.69,13877.0,20.4409,20.4499,20.3511,20.396,13877.0
2016-01-05 15:00:00,22.7,22.73,22.6,22.61,20400.0,20.405,20.432,20.3151,20.3241,20400.0
2016-01-05 15:30:00,22.58,22.64,22.45,22.5,51083.0,20.2971,20.3511,20.1803,20.2252,51083.0
2016-01-06 09:30:00,22.21,22.48,22.13,22.41,8577.0,19.9645,20.2072,19.8926,20.1443,8577.0
2016-01-06 10:00:00,22.39,22.43,22.29,22.4,7643.0,20.1263,20.1623,20.0364,20.1353,7643.0
2016-01-06 10:30:00,22.39,22.39,22.27,22.31,30965.0,20.1263,20.1263,20.0185,20.0544,30965.0
2016-01-06 11:00:00,22.3,22.36,22.19,22.32,12398.0,20.0454,20.0994,19.9465,20.0634,12398.0
2016-01-06 11:30:00,22.33,22.38,22.22,22.27,7400.0,20.0724,20.1173,19.9735,20.0185,7400.0
2016-01-06 12:00:00,22.3,22.36,22.27,22.31,5655.0,20.0454,20.0994,20.0185,20.0544,5655.0
2016-01-06 12:30:00,22.28,22.33,22.26,22.31,3700.0,20.0274,20.0724,20.0095,20.0544,3700.0
2016-01-06 13:00:00,22.3,22.3,22.2,22.25,4000.0,20.0454,20.0454,19.9555,20.0005,4000.0
2016-01-06 13:30:00,22.29,22.31,22.12,22.12,20200.0,20.0364,20.0544,19.8836,19.8836,20200.0
2016-01-06 14:00:00,22.15,22.2,22.02,22.05,13987.0,19.9106,19.9555,19.7937,19.8207,13987.0
2016-01-06 14:30:00,22.04,22.04,21.79,21.83,20559.0,19.8117,19.8117,19.587,19.6229,20559.0
2016-01-06 15:00:00,21.82,21.98,21.72,21.98,18435.0,19.614,19.7578,19.5241,19.7578,18435.0
2016-01-06 15:30:00,21.99,22.01,21.85,21.88,42729.0,19.7668,19.7847,19.6409,19.6679,42729.0
2016-01-07 09:30:00,21.52,21.71,21.45,21.63,10379.0,19.3443,19.5151,19.2814,19.4432,10379.0
2016-01-07 10:00:00,21.63,21.76,21.49,21.69,5990.0,19.4432,19.56,19.3173,19.4971,5990.0
2016-01-07 10:30:00,21.73,21.87,21.7,21.87,4300.0,19.5331,19.6589,19.5061,19.6589,4300.0
2016-01-07 11:00:00,21.86,21.88,21.67,21.74,6400.0,19.6499,19.6679,19.4791,19.542,6400.0
2016-01-07 11:30:00,21.75,21.81,21.6,21.63,38110.0,19.551,19.605,19.4162,19.4432,38110.0
2016-01-07 12:00:00,21.6,21.6,21.5,21.56,6800.0,19.4162,19.4162,19.3263,19.3802,6800.0
2016-01-07 12:30:00,21.6,21.66,21.54,21.62,30008.0,19.4162,19.4701,19.3623,19.4342,30008.0
2016-01-07 13:00:00,21.65,21.66,21.54,21.66,17597.0,19.4611,19.4701,19.3623,19.4701,17597.0
2016-01-07 13:30:00,21.65,21.81,21.62,21.7,19400.0,19.4611,19.605,19.4342,19.5061,19400.0
2016-01-07 14:00:00,21.69,21.77,21.64,21.7,12500.0,19.4971,19.569,19.4522,19.5061,12500.0
2016-01-07 14:30:00,21.7,21.78,21.64,21.71,17240.0,19.5061,19.578,19.4522,19.5151,17240.0
2016-01-07 15:00:00,21.7,21.71,21.46,21.48,43423.0,19.5061,19.5151,19.2904,19.3083,43423.0
2016-01-07 15:30:00,21.48,21.56,21.43,21.43,26210.0,19.3083,19.3802,19.2634,19.2634,26210.0
2016-01-08 09:30:00,21.52,21.55,21.23,21.24,20923.0,19.3443,19.3713,19.0836,19.0926,20923.0
2016-01-08 10:00:00,21.28,21.28,20.78,20.86,48050.0,19.1285,19.1285,18.6791,18.751,48050.0
2016-01-08 10:30:00,20.84,21.02,20.61,20.98,35584.0,18.733,18.8948,18.5263,18.8589,35584.0
2016-01-08 11:00:00,20.97,21.06,20.95,21.0,26198.0,18.8499,18.9308,18.8319,18.8769,26198.0
2016-01-08 11:30:00,21.05,21.21,20.99,21.2,19610.0,18.9218,19.0656,18.8679,19.0566,19610.0
2016-01-08 12:00:00,21.23,21.24,21.08,21.11,13574.0,19.0836,19.0926,18.9488,18.9757,13574.0
2016-01-08 12:30:00,21.11,21.15,21.07,21.13,12128.0,18.9757,19.0117,18.9398,18.9937,12128.0
2016-01-08 13:00:00,21.13,21.13,20.96,21.0,26008.0,18.9937,18.9937,18.8409,18.8769,26008.0
2016-01-08 13:30:00,21.0,21.15,21.0,21.01,31550.0,18.8769,19.0117,18.8769,18.8858,31550.0
2016-01-08 14:00:00,21.01,21.09,21.0,21.07,9977.0,18.8858,18.9578,18.8769,18.9398,9977.0
2016-01-08 14:30:00,21.06,21.23,21.04,21.18,6477.0,18.9308,19.0836,18.9128,19.0387,6477.0
2016-01-08 15:00:00,21.16,21.23,21.14,21.15,11568.0,19.0207,19.0836,19.0027,19.0117,11568.0
2016-01-08 15:30:00,21.15,21.16,21.01,21.07,61962.0,19.0117,19.0207,18.8858,18.9398,61962.0
2016-01-11 09:30:00,20.9,21.14,20.75,20.83,22116.0,18.787,19.0027,18.6521,18.724,22116.0
2016-01-11 10:00:00,20.83,20.9,20.7,20.87,10800.0,18.724,18.787,18.6072,18.76,10800.0
2016-01-11 10:30:00,20.88,20.9,20.7,20.75,25651.0,18.769,18.787,18.6072,18.6521,25651.0
2016-01-11 11:00:00,20.73,20.86,20.65,20.83,14361.0,18.6342,18.751,18.5622,18.724,14361.0
2016-01-11 11:30:00,20.83,20.9,20.79,20.8,11801.0,18.724,18.787,18.6881,18.6971,11801.0
2016-01-11 12:00:00,20.8,20.84,20.7,20.78,6202.0,18.6971,18.733,18.6072,18.6791,6202.0
2016-01-11 12:30:00,20.76,20.78,20.6,20.69,6752.0,18.6611,18.6791,18.5173,18.5982,6752.0
2016-01-11 13:00:00,20.69,20.77,20.6,20.6,9005.0,18.5982,18.6701,18.5173,18.5173,9005.0
2016-01-11 13:30:00,20.62,20.66,20.47,20.55,17763.0,18.5353,18.5712,18.4004,18.4724,17763.0
2016-01-11 14:00:00,20.55,20.57,20.43,20.53,18142.0,18.4724,18.4903,18.3645,18.4544,18142.0
2016-01-11 14:30:00,20.54,20.6,20.48,20.57,10668.0,18.4634,18.5173,18.4094,18.4903,10668.0
2016-01-11 15:00:00,20.57,20.75,20.52,20.74,15396.0,18.4903,18.6521,18.4454,18.6431,15396.0
2016-01-11 15:30:00,20.73,20.83,20.64,20.64,41737.0,18.6342,18.724,18.5533,18.5533,41737.0
2016-01-12 09:30:00,20.93,21.17,20.7,21.12,13059.0,18.8139,19.0297,18.6072,18.9847,13059.0
2016-01-12 10:00:00,21.14,21.17,20.99,21.04,3715.0,19.0027,19.0297,18.8679,18.9128,3715.0
2016-01-12 10:30:00,21.0,21.05,20.79,21.01,16435.0,18.8769,18.9218,18.6881,18.8858,16435.0
2016-01-12 11:00:00,21.03,21.03,20.69,20.7,12350.0,18.9038,18.9038,18.5982,18.6072,12350.0
2016-01-12 11:30:00,20.7,20.91,20.69,20.9,11850.0,18.6072,18.796,18.5982,18.787,11850.0
2016-01-12 12:00:00,20.94,20.99,20.81,20.89,5800.0,18.8229,18.8679,18.7061,18.778,5800.0
2016-01-12 12:30:00,20.88,20.93,20.8,20.89,7500.0,18.769,18.8139,18.6971,18.778,7500.0
2016-01-12 13:00:00,20.9,20.99,20.8,20.84,17700.0,18.787,18.8679,18.6971,18.733,17700.0
2016-01-12 13:30:00,20.82,20.95,20.8,20.84,8276.0,18.7151,18.8319,18.6971,18.733,8276.0
2016-01-12 14:00:00,20.83,20.96,20.81,20.9,50723.0,18.724,18.8409,18.7061,18.787,50723.0
2016-01-12 14:30:00,20.9,20.93,20.81,20.84,10100.0,18.787,18.8139,18.7061,18.733,10100.0
2016-01-12 15:00:00,20.84,20.97,20.72,20.94,21879.0,18.733,18.8499,18.6252,18.8229,21879.0
2016-01-12 15:30:00,20.93,21.14,20.86,21.13,45027.0,18.8139,19.0027,18.751,18.9937,45027.0
2016-01-13 09:30:00,21.15,21.18,20.73,20.75,10320.0,19.0117,19.0387,18.6342,18.6521,10320.0
2016-01-13 10:00:00,20.8,20.8,20.41,20.67,7143.0,18.6971,18.6971,18.3465,18.5802,7143.0
2016-01-13 10:30:00,20.61,20.78,20.56,20.73,6716.0,18.5263,18.6791,18.4813,18.6342,6716.0
2016-01-13 11:00:00,20.74,20.86,20.64,20.75,20599.0,18.6431,18.751,18.5533,18.6521,20599.0
2016-01-13 11:30:00,20.73,20.79,20.57,20.69,15700.0,18.6342,18.6881,18.4903,18.5982,15700.0
2016-01-13 12:00:00,20.71,20.77,20.63,20.71,23400.0,18.6162,18.6701,18.5443,18.6162,23400.0
2016-01-13 12:30:00,20.71,20.77,20.51,20.56,26951.0,18.6162,18.6701,18.4364,18.4813,26951.0
2016-01-13 13:00:00,20.54,20.56,20.25,20.25,18816.0,18.4634,18.4813,18.2027,18.2027,18816.0
2016-01-13 13:30:00,20.27,20.33,20.2,20.23,19847.0,18.2207,18.2746,18.1577,18.1847,19847.0
2016-01-13 14:00:00,20.24,20.33,20.16,20.25,16947.0,18.1937,18.2746,18.1218,18.2027,16947.0
2016-01-13 14:30:00,20.26,20.26,20.05,20.15,27323.0,18.2117,18.2117,18.0229,18.1128,27323.0
2016-01-13 15:00:00,20.18,20.33,20.14,20.24,23382.0,18.1398,18.2746,18.1038,18.1937,23382.0
2016-01-13 15:30:00,20.25,20.27,20.01,20.1,86300.0,18.2027,18.2207,17.9869,18.0678,86300.0
2016-01-14 09:30:00,20.24,20.24,19.95,20.13,32457.0,18.1937,18.1937,17.933,18.0948,32457.0
2016-01-14 10:00:00,20.18,20.45,19.75,20.4,48484.0,18.1398,18.3825,17.7532,18.3375,48484.0
2016-01-14 10:30:00,20.42,20.71,20.4,20.46,21800.0,18.3555,18.6162,18.3375,18.3915,21800.0
2016-01-14 11:00:00,20.44,20.49,20.08,20.26,30841.0,18.3735,18.4184,18.0499,18.2117,30841.0
2016-01-14 11:30:00,20.31,20.51,20.23,20.4,8550.0,18.2566,18.4364,18.1847,18.3375,8550.0
2016-01-14 12:00:00,20.45,20.5,20.34,20.43,8197.0,18.3825,18.4274,18.2836,18.3645,8197.0
2016-01-14 12:30:00,20.47,20.65,20.46,20.55,13300.0,18.4004,18.5622,18.3915,18.4724,13300.0
2016-01-14 13:00:00,20.53,20.74,20.53,20.67,25300.0,18.4544,18.6431,18.4544,18.5802,25300.0
2016-01-14 13:30:00,20.68,20.7,20.47,20.55,15695.0,18.5892,18.6072,18.4004,18.4724,15695.0
2016-01-14 14:00:00,20.55,20.57,20.41,20.42,21382.0,18.4724,18.4903,18.3465,18.3555,21382.0
2016-01-14 14:30:00,20.41,20.63,20.41,20.62,25018.0,18.3465,18.5443,18.3465,18.5353,25018.0
2016-01-14 15:00:00,20.62,20.64,20.47,20.47,49648.0,18.5353,18.5533,18.4004,18.4004,49648.0
2016-01-14 15:30:00,20.48,20.49,20.37,20.37,70091.0,18.4094,18.4184,18.3106,18.3106,70091.0
2016-01-15 09:30:00,19.95,20.25,19.82,20.14,32434.0,17.933,18.2027,17.8162,18.1038,32434.0
2016-01-15 10:00:00,20.1,20.25,20.07,20.23,17820.0,18.0678,18.2027,18.0409,18.1847,17820.0
2016-01-15 10:30:00,20.21,20.32,20.14,20.15,19900.0,18.1667,18.2656,18.1038,18.1128,19900.0
2016-01-15 11:00:00,20.15,20.18,20.0,20.04,10854.0,18.1128,18.1398,17.978,18.0139,10854.0
2016-01-15 11:30:00,20.05,20.32,19.94,20.29,24137.0,18.0229,18.2656,17.924,18.2386,24137.0
2016-01-15 12:00:00,20.25,20.28,20.02,20.03,9738.0,18.2027,18.2297,17.9959,18.0049,9738.0
2016-01-15 12:30:00,20.03,20.15,19.93,20.11,15753.0,18.0049,18.1128,17.915,18.0768,15753.0
2016-01-15 13:00:00,20.09,20.18,19.99,20.1,11186.0,18.0589,18.1398,17.969,18.0678,11186.0
2016-01-15 13:30:00,20.07,20.31,20.06,20.24,32208.0,18.0409,18.2566,18.0319,18.1937,32208.0
2016-01-15 14:00:00,20.25,20.31,20.06,20.07,25253.0,18.2027,18.2566,18.0319,18.0409,25253.0
2016-01-15 14:30:00,20.03,20.29,19.99,20.27,16297.0,18.0049,18.2386,17.969,18.2207,16297.0
2016-01-15 15:00:00,20.27,20.27,20.04,20.19,22987.0,18.2207,18.2207,18.0139,18.1488,22987.0
2016-01-15 15:30:00,20.2,20.24,20.1,20.19,62402.0,18.1577,18.1937,18.0678,18.1488,62402.0
2016-01-19 09:30:00,20.4,20.68,19.99,20.08,19425.0,18.3375,18.5892,17.969,18.0499,19425.0
2016-01-19 10:00:00,20.08,20.56,20.08,20.56,20119.0,18.0499,18.4813,18.0499,18.4813,20119.0
2016-01-19 10:30:00,20.61,20.78,20.58,20.71,28406.0,18.5263,18.6791,18.4993,18.6162,28406.0
2016-01-19 11:00:00,20.68,20.77,20.16,20.22,38366.0,18.5892,18.6701,18.1218,18.1757,38366.0
2016-01-19 11:30:00,20.24,20.37,20.23,20.32,30568.0,18.1937,18.3106,18.1847,18.2656,30568.0
2016-01-19 12:00:00,20.32,20.42,20.09,20.12,23105.0,18.2656,18.3555,18.0589,18.0858,23105.0
2016-01-19 12:30:00,20.13,20.14,20.02,20.03,13825.0,18.0948,18.1038,17.9959,18.0049,13825.0
2016-01-19 13:00:00,20.04,20.2,20.0,20.14,12320.0,18.0139,18.1577,17.978,18.1038,12320.0
2016-01-19 13:30:00,20.15,20.16,20.02,20.07,10340.0,18.1128,18.1218,17.9959,18.0409,10340.0
2016-01-19 14:00:00,20.04,20.04,19.68,19.87,61209.0,18.0139,18.0139,17.6903,17.8611,61209.0
2016-01-19 14:30:00,19.89,19.94,19.8,19.9,38779.0,17.8791,17.924,17.7982,17.8881,38779.0
2016-01-19 15:00:00,19.89,19.93,19.72,19.92,45321.0,17.8791,17.915,17.7263,17.906,45321.0
2016-01-19 15:30:00,19.92,20.11,19.91,20.0,69367.0,17.906,18.0768,17.8971,17.978,69367.0
2016-01-20 09:30:00,19.64,19.84,19.25,19.25,30281.0,17.6544,17.8341,17.3038,17.3038,30281.0
2016-01-20 10:00:00,19.31,19.69,19.22,19.67,53057.0,17.3577,17.6993,17.2768,17.6813,53057.0
2016-01-20 10:30:00,19.68,19.73,19.61,19.65,36478.0,17.6903,17.7353,17.6274,17.6633,36478.0
2016-01-20 11:00:00,19.66,19.77,19.61,19.65,25180.0,17.6723,17.7712,17.6274,17.6633,25180.0
2016-01-20 11:30:00,19.68,19.71,19.34,19.44,12042.0,17.6903,17.7173,17.3847,17.4746,12042.0
2016-01-20 12:00:00,19.43,19.48,19.25,19.25,20901.0,17.4656,17.5105,17.3038,17.3038,20901.0
2016-01-20 12:30:00,19.25,19.63,19.21,19.61,14650.0,17.3038,17.6454,17.2678,17.6274,14650.0
2016-01-20 13:00:00,19.65,19.66,19.49,19.61,9876.0,17.6633,17.6723,17.5195,17.6274,9876.0
2016-01-20 13:30:00,19.62,19.94,19.53,19.82,21064.0,17.6364,17.924,17.5555,17.8162,21064.0
2016-01-20 14:00:00,19.84,20.02,19.8,19.89,18018.0,17.8341,17.9959,17.7982,17.8791,18018.0
2016-01-20 14:30:00,19.92,19.99,19.82,19.94,10837.0,17.906,17.969,17.8162,17.924,10837.0
2016-01-20 15:00:00,19.97,20.38,19.86,20.36,17987.0,17.951,18.3195,17.8521,18.3016,17987.0
2016-01-20 15:30:00,20.36,20.37,20.08,20.23,59029.0,18.3016,18.3106,18.0499,18.1847,59029.0
2016-01-21 09:30:00,20.29,20.43,20.05,20.05,14023.0,18.2386,18.3645,18.0229,18.0229,14023.0
2016-01-21 10:00:00,20.09,20.33,20.08,20.31,25428.0,18.0589,18.2746,18.0499,18.2566,25428.0
2016-01-21 10:30:00,20.32,20.52,20.26,20.38,8550.0,18.2656,18.4454,18.2117,18.3195,8550.0
2016-01-21 11:00:00,20.34,20.59,20.29,20.41,14400.0,18.2836,18.5083,18.2386,18.3465,14400.0
2016-01-21 11:30:00,20.4,20.7,20.32,20.69,10540.0,18.3375,18.6072,18.2656,18.5982,10540.0
2016-01-21 12:00:00,20.7,20.81,20.63,20.74,11769.0,18.6072,18.7061,18.5443,18.6431,11769.0
2016-01-21 12:30:00,20.74,20.8,20.61,20.64,13200.0,18.6431,18.6971,18.5263,18.5533,13200.0
2016-01-21 13:00:00,20.64,20.85,20.57,20.62,11220.0,18.5533,18.742,18.4903,18.5353,11220.0
2016-01-21 13:30:00,20.62,20.81,20.53,20.65,15755.0,18.5353,18.7061,18.4544,18.5622,15755.0
2016-01-21 14:00:00,20.66,20.69,20.45,20.59,34200.0,18.5712,18.5982,18.3825,18.5083,34200.0
2016-01-21 14:30:00,20.6,20.94,20.56,20.87,36085.0,18.5173,18.8229,18.4813,18.76,36085.0
2016-01-21 15:00:00,20.86,20.95,20.77,20.8,52732.0,18.751,18.8319,18.6701,18.6971,52732.0
2016-01-21 15:30:00,20.8,20.97,20.69,20.71,95408.0,18.6971,18.8499,18.5982,18.6162,95408.0
2016-01-22 09:30:00,21.09,21.6,21.05,21.54,12721.0,18.9578,19.4162,18.9218,19.3623,12721.0
2016-01-22 10:00:00,21.62,21.67,21.39,21.42,19637.0,19.4342,19.4791,19.2274,19.2544,19637.0
2016-01-22 10:30:00,21.43,21.72,21.43,21.69,13839.0,19.2634,19.5241,19.2634,19.4971,13839.0
2016-01-22 11:00:00,21.73,21.85,21.63,21.79,14070.0,19.5331,19.6409,19.4432,19.587,14070.0
2016-01-22 11:30:00,21.8,21.92,21.78,21.87,26305.0,19.596,19.7038,19.578,19.6589,26305.0
2016-01-22 12:00:00,21.88,21.96,21.83,21.9,22658.0,19.6679,19.7398,19.6229,19.6859,22658.0
2016-01-22 12:30:00,21.86,21.93,21.77,21.8,18175.0,19.6499,19.7128,19.569,19.596,18175.0
2016-01-22 13:00:00,21.77,21.82,21.66,21.7,11596.0,19.569,19.614,19.4701,19.5061,11596.0
2016-01-22 13:30:00,21.69,21.7,21.57,21.63,17886.0,19.4971,19.5061,19.3892,19.4432,17886.0
2016-01-22 14:00:00,21.63,21.69,21.52,21.69,27300.0,19.4432,19.4971,19.3443,19.4971,27300.0
2016-01-22 14:30:00,21.7,21.81,21.67,21.78,31081.0,19.5061,19.605,19.4791,19.578,31081.0
2016-01-22 15:00:00,21.79,21.89,21.68,21.87,57670.0,19.587,19.6769,19.4881,19.6589,57670.0
2016-01-22 15:30:00,21.86,22.03,21.83,22.01,77572.0,19.6499,19.8027,19.6229,19.7847,77572.0
2016-01-25 09:30:00,21.97,22.18,21.84,21.98,20545.0,19.7488,19.9376,19.6319,19.7578,20545.0
2016-01-25 10:00:00,21.96,22.08,21.89,22.07,35643.0,19.7398,19.8477,19.6769,19.8387,35643.0
2016-01-25 10:30:00,22.06,22.29,21.98,22.22,35269.0,19.8297,20.0364,19.7578,19.9735,35269.0
2016-01-25 11:00:00,22.15,22.28,22.1,22.21,30277.0,19.9106,20.0274,19.8656,19.9645,30277.0
2016-01-25 11:30:00,22.2,22.23,22.0,22.16,73548.0,19.9555,19.9825,19.7758,19.9196,73548.0
2016-01-25 12:00:00,22.14,22.14,21.64,21.64,17649.0,19.9016,19.9016,19.4522,19.4522,17649.0
2016-01-25 12:30:00,21.65,21.73,21.54,21.56,22610.0,19.4611,19.5331,19.3623,19.3802,22610.0
2016-01-25 13:00:00,21.56,21.78,21.55,21.71,10307.0,19.3802,19.578,19.3713,19.5151,10307.0
2016-01-25 13:30:00,21.68,21.73,21.44,21.45,25758.0,19.4881,19.5331,19.2724,19.2814,25758.0
2016-01-25 14:00:00,21.43,21.55,21.35,21.45,20813.0,19.2634,19.3713,19.1915,19.2814,20813.0
2016-01-25 14:30:00,21.44,21.45,21.21,21.33,25229.0,19.2724,19.2814,19.0656,19.1735,25229.0
2016-01-25 15:00:00,21.33,21.4,21.12,21.31,32848.0,19.1735,19.2364,18.9847,19.1555,32848.0
2016-01-25 15:30:00,21.26,21.29,21.14,21.21,60261.0,19.1106,19.1375,19.0027,19.0656,60261.0
2016-01-26 09:30:00,21.26,21.31,20.81,20.85,17088.0,19.1106,19.1555,18.7061,18.742,17088.0
2016-01-26 10:00:00,20.89,21.1,20.89,20.98,9731.0,18.778,18.9667,18.778,18.8589,9731.0
2016-01-26 10:30:00,20.97,21.07,20.77,20.77,7500.0,18.8499,18.9398,18.6701,18.6701,7500.0
2016-01-26 11:00:00,20.81,20.87,20.73,20.74,18287.0,18.7061,18.76,18.6342,18.6431,18287.0
2016-01-26 11:30:00,20.76,20.76,20.62,20.7,25854.0,18.6611,18.6611,18.5353,18.6072,25854.0
2016-01-26 12:00:00,20.71,21.04,20.7,21.04,40853.0,18.6162,18.9128,18.6072,18.9128,40853.0
2016-01-26 12:30:00,21.04,21.06,20.91,20.95,5950.0,18.9128,18.9308,18.796,18.8319,5950.0
2016-01-26 13:00:00,20.94,21.09,20.93,21.09,6800.0,18.8229,18.9578,18.8139,18.9578,6800.0
2016-01-26 13:30:00,21.07,21.09,20.98,21.03,4300.0,18.9398,18.9578,18.8589,18.9038,4300.0
2016-01-26 14:00:00,21.03,21.09,21.0,21.01,6672.0,18.9038,18.9578,18.8769,18.8858,6672.0
2016-01-26 14:30:00,21.01,21.1,20.98,21.03,7100.0,18.8858,18.9667,18.8589,18.9038,7100.0
2016-01-26 15:00:00,21.06,21.07,20.98,21.01,10621.0,18.9308,18.9398,18.8589,18.8858,10621.0
2016-01-26 15:30:00,21.0,21.15,21.0,21.15,23210.0,18.8769,19.0117,18.8769,19.0117,23210.0
2016-01-27 09:30:00,21.12,21.32,20.81,20.9,5023.0,18.9847,19.1645,18.7061,18.787,5023.0
2016-01-27 10:00:00,20.9,20.9,20.66,20.66,4400.0,18.787,18.787,18.5712,18.5712,4400.0
2016-01-27 10:30:00,20.68,20.83,20.63,20.65,5880.0,18.5892,18.724,18.5443,18.5622,5880.0
2016-01-27 11:00:00,20.65,20.73,20.56,20.72,4027.0,18.5622,18.6342,18.4813,18.6252,4027.0
2016-01-27 11:30:00,20.75,20.87,20.72,20.81,6700.0,18.6521,18.76,18.6252,18.7061,6700.0
2016-01-27 12:00:00,20.82,20.91,20.68,20.68,4605.0,18.7151,18.796,18.5892,18.5892,4605.0
2016-01-27 12:30:00,20.7,20.88,20.58,20.85,8451.0,18.6072,18.769,18.4993,18.742,8451.0
2016-01-27 13:00:00,20.82,20.92,20.8,20.83,6700.0,18.7151,18.8049,18.6971,18.724,6700.0
2016-01-27 13:30:00,20.82,20.95,20.71,20.95,35289.0,18.7151,18.8319,18.6162,18.8319,35289.0
2016-01-27 14:00:00,20.96,20.99,20.79,20.9,12442.0,18.8409,18.8679,18.6881,18.787,12442.0
2016-01-27 14:30:00,20.93,21.11,20.83,20.95,19426.0,18.8139,18.9757,18.724,18.8319,19426.0
2016-01-27 15:00:00,20.91,20.93,20.79,20.86,20096.0,18.796,18.8139,18.6881,18.751,20096.0
2016-01-27 15:30:00,20.88,21.0,20.84,20.98,41066.0,18.769,18.8769,18.733,18.8589,41066.0
2016-01-28 09:30:00,21.24,21.41,20.95,21.15,7307.0,19.0926,19.2454,18.8319,19.0117,7307.0
2016-01-28 10:00:00,21.12,21.13,20.88,20.99,6182.0,18.9847,18.9937,18.769,18.8679,6182.0
2016-01-28 10:30:00,20.98,21.08,20.95,21.04,4900.0,18.8589,18.9488,18.8319,18.9128,4900.0
2016-01-28 11:00:00,21.05,21.26,21.03,21.15,8843.0,18.9218,19.1106,18.9038,19.0117,8843.0
2016-01-28 11:30:00,21.15,21.25,20.91,20.91,20499.0,19.0117,19.1016,18.796,18.796,20499.0
2016-01-28 12:00:00,20.94,21.08,20.94,21.06,3400.0,18.8229,18.9488,18.8229,18.9308,3400.0
2016-01-28 12:30:00,21.04,21.14,20.96,21.01,4657.0,18.9128,19.0027,18.8409,18.8858,4657.0
2016-01-28 13:00:00,21.0,21.06,20.88,20.94,5446.0,18.8769,18.9308,18.769,18.8229,5446.0
2016-01-28 13:30:00,20.9,20.99,20.83,20.85,5600.0,18.787,18.8679,18.724,18.742,5600.0
2016-01-28 14:00:00,20.85,20.98,20.85,20.96,7504.0,18.742,18.8589,18.742,18.8409,7504.0
2016-01-28 14:30:00,21.01,21.03,20.83,20.88,8000.0,18.8858,18.9038,18.724,18.769,8000.0
2016-01-28 15:00:00,20.86,21.04,20.86,20.95,9187.0,18.751,18.9128,18.751,18.8319,9187.0
2016-01-28 15:30:00,20.96,21.07,20.9,21.07,31480.0,18.8409,18.9398,18.787,18.9398,31480.0
2016-01-29 09:30:00,21.1,21.4,21.1,21.27,7008.0,18.9667,19.2364,18.9667,19.1196,7008.0
2016-01-29 10:00:00,21.3,21.54,21.26,21.45,3705.0,19.1465,19.3623,19.1106,19.2814,3705.0
2016-01-29 10:30:00,21.48,21.91,21.45,21.82,19711.0,19.3083,19.6949,19.2814,19.614,19711.0
2016-01-29 11:00:00,21.82,21.94,21.76,21.86,10167.0,19.614,19.7218,19.56,19.6499,10167.0
2016-01-29 11:30:00,21.81,22.02,21.77,21.88,7932.0,19.605,19.7937,19.569,19.6679,7932.0
2016-01-29 12:00:00,21.85,22.11,21.83,21.97,8653.0,19.6409,19.8746,19.6229,19.7488,8653.0
2016-01-29 12:30:00,22.04,22.04,21.88,21.88,7554.0,19.8117,19.8117,19.6679,19.6679,7554.0
2016-01-29 13:00:00,21.86,21.9,21.8,21.88,6251.0,19.6499,19.6859,19.596,19.6679,6251.0
2016-01-29 13:30:00,21.82,21.89,21.8,21.85,9012.0,19.614,19.6769,19.596,19.6409,9012.0
2016-01-29 14:00:00,21.83,22.1,21.8,22.07,17922.0,19.6229,19.8656,19.596,19.8387,17922.0
2016-01-29 14:30:00,22.07,22.18,21.98,22.15,16481.0,19.8387,19.9376,19.7578,19.9106,16481.0
2016-01-29 15:00:00,22.15,22.33,22.11,22.3,23579.0,19.9106,20.0724,19.8746,20.0454,23579.0
2016-01-29 15:30:00,22.32,22.58,22.27,22.58,98421.0,20.0634,20.2971,20.0185,20.2971,98421.0
2016-02-01 09:30:00,22.47,22.71,22.06,22.54,23513.0,20.1982,20.414,19.8297,20.2612,23513.0
2016-02-01 10:00:00,22.54,22.76,22.43,22.53,29590.0,20.2612,20.4589,20.1623,20.2522,29590.0
2016-02-01 10:30:00,22.55,22.69,22.43,22.61,14425.0,20.2701,20.396,20.1623,20.3241,14425.0
2016-02-01 11:00:00,22.65,22.85,22.58,22.85,18582.0,20.36,20.5398,20.2971,20.5398,18582.0
2016-02-01 11:30:00,22.87,23.04,22.82,22.83,21706.0,20.5578,20.7106,20.5129,20.5218,21706.0
2016-02-01 12:00:00,22.84,22.95,22.73,22.75,18640.0,20.5308,20.6297,20.432,20.4499,18640.0
2016-02-01 12:30:00,22.76,22.85,22.64,22.8,29508.0,20.4589,20.5398,20.3511,20.4949,29508.0
2016-02-01 13:00:00,22.83,22.94,22.73,22.92,17203.0,20.5218,20.6207,20.432,20.6027,17203.0
2016-02-01 13:30:00,22.92,22.99,22.81,22.94,24490.0,20.6027,20.6657,20.5039,20.6207,24490.0
2016-02-01 14:00:00,22.93,23.03,22.8,23.02,23781.0,20.6117,20.7016,20.4949,20.6926,23781.0
2016-02-01 14:30:00,23.02,23.07,22.87,23.07,21132.0,20.6926,20.7376,20.5578,20.7376,21132.0
2016-02-01 15:00:00,23.05,23.05,22.79,22.82,21127.0,20.7196,20.7196,20.4859,20.5129,21127.0
2016-02-01 15:30:00,22.82,22.94,22.74,22.84,57089.0,20.5129,20.6207,20.4409,20.5308,57089.0
2016-02-02 09:30:00,22.58,22.58,21.27,21.3,49443.0,20.2971,20.2971,19.1196,19.1465,49443.0
2016-02-02 10:00:00,21.3,21.54,21.13,21.22,48517.0,19.1465,19.3623,18.9937,19.0746,48517.0
2016-02-02 10:30:00,21.26,21.4,21.01,21.07,58201.0,19.1106,19.2364,18.8858,18.9398,58201.0
2016-02-02 11:00:00,21.06,21.27,20.83,21.2,33221.0,18.9308,19.1196,18.724,19.0566,33221.0
2016-02-02 11:30:00,21.19,21.46,20.85,20.96,49729.0,19.0476,19.2904,18.742,18.8409,49729.0
2016-02-02 12:00:00,20.95,21.0,20.5,20.61,27765.0,18.8319,18.8769,18.4274,18.5263,27765.0
2016-02-02 12:30:00,20.62,20.62,20.17,20.42,27269.0,18.5353,18.5353,18.1308,18.3555,27269.0
2016-02-02 13:00:00,20.44,20.44,20.1,20.12,19125.0,18.3735,18.3735,18.0678,18.0858,19125.0
2016-02-02 13:30:00,20.12,20.14,20.0,20.0,28358.0,18.0858,18.1038,17.978,17.978,28358.0
2016-02-02 14:00:00,20.0,20.01,19.57,19.67,27701.0,17.978,17.9869,17.5914,17.6813,27701.0
2016-02-02 14:30:00,19.65,20.3,19.57,20.28,87900.0,17.6633,18.2476,17.5914,18.2297,87900.0
2016-02-02 15:00:00,20.27,20.28,19.98,20.0,39764.0,18.2207,18.2297,17.96,17.978,39764.0
2016-02-02 15:30:00,20.0,20.09,19.96,20.09,78868.0,17.978,18.0589,17.942,18.0589,78868.0
2016-02-03 09:30:00,20.33,20.56,19.57,19.82,26283.0,18.2746,18.4813,17.5914,17.8162,26283.0
2016-02-03 10:00:00,19.81,20.0,19.62,19.88,20026.0,17.8072,17.978,17.6364,17.8701,20026.0
2016-02-03 10:30:00,19.88,20.25,19.85,20.21,15404.0,17.8701,18.2027,17.8431,18.1667,15404.0
2016-02-03 11:00:00,20.28,20.41,20.03,20.38,14358.0,18.2297,18.3465,18.0049,18.3195,14358.0
2016-02-03 11:30:00,20.38,20.6,20.3,20.36,15256.0,18.3195,18.5173,18.2476,18.3016,15256.0
2016-02-03 12:00:00,20.43,20.46,20.24,20.36,12400.0,18.3645,18.3915,18.1937,18.3016,12400.0
2016-02-03 12:30:00,20.36,20.39,20.22,20.37,7012.0,18.3016,18.3285,18.1757,18.3106,7012.0
2016-02-03 13:00:00,20.34,20.35,20.16,20.21,7200.0,18.2836,18.2926,18.1218,18.1667,7200.0
2016-02-03 13:30:00,20.22,20.22,20.02,20.05,7300.0,18.1757,18.1757,17.9959,18.0229,7300.0
2016-02-03 14:00:00,20.07,20.68,20.07,20.58,17412.0,18.0409,18.5892,18.0409,18.4993,17412.0
2016-02-03 14:30:00,20.56,20.65,20.4,20.41,14800.0,18.4813,18.5622,18.3375,18.3465,14800.0
2016-02-03 15:00:00,20.45,20.78,20.42,20.74,17919.0,18.3825,18.6791,18.3555,18.6431,17919.0
2016-02-03 15:30:00,20.74,20.84,20.55,20.84,45941.0,18.6431,18.733,18.4724,18.733,45941.0
2016-02-04 09:30:00,20.71,21.08,20.71,21.0,8124.0,18.6162,18.9488,18.6162,18.8769,8124.0
2016-02-04 10:00:00,20.93,21.17,20.8,21.05,8939.0,18.8139,19.0297,18.6971,18.9218,8939.0
2016-02-04 10:30:00,21.15,21.35,21.07,21.15,12800.0,19.0117,19.1915,18.9398,19.0117,12800.0
2016-02-04 11:00:00,21.06,21.16,20.99,21.08,15008.0,18.9308,19.0207,18.8679,18.9488,15008.0
2016-02-04 11:30:00,21.02,21.03,20.88,20.93,12584.0,18.8948,18.9038,18.769,18.8139,12584.0
2016-02-04 12:00:00,20.95,21.14,20.95,20.99,12246.0,18.8319,19.0027,18.8319,18.8679,12246.0
2016-02-04 12:30:00,20.97,21.09,20.91,20.91,4800.0,18.8499,18.9578,18.796,18.796,4800.0
2016-02-04 13:00:00,20.93,21.08,20.92,20.97,10212.0,18.8139,18.9488,18.8049,18.8499,10212.0
2016-02-04 13:30:00,20.98,21.02,20.83,20.92,7960.0,18.8589,18.8948,18.724,18.8049,7960.0
2016-02-04 14:00:00,20.91,20.99,20.85,20.95,6944.0,18.796,18.8679,18.742,18.8319,6944.0
2016-02-04 14:30:00,20.94,21.02,20.9,21.01,10731.0,18.8229,18.8948,18.787,18.8858,10731.0
2016-02-04 15:00:00,21.0,21.14,20.94,21.1,9483.0,18.8769,19.0027,18.8229,18.9667,9483.0
2016-02-04 15:30:00,21.08,21.17,21.01,21.1,37874.0,18.9488,19.0297,18.8858,18.9667,37874.0
2016-02-05 09:30:00,20.98,20.98,20.49,20.67,45968.0,18.8589,18.8589,18.4184,18.5802,45968.0
2016-02-05 10:00:00,20.7,20.75,20.37,20.37,6839.0,18.6072,18.6521,18.3106,18.3106,6839.0
2016-02-05 10:30:00,20.38,20.47,20.22,20.22,6214.0,18.3195,18.4004,18.1757,18.1757,6214.0
2016-02-05 11:00:00,20.15,20.15,19.9,20.03,5556.0,18.1128,18.1128,17.8881,18.0049,5556.0
2016-02-05 11:30:00,20.05,20.18,20.0,20.0,10028.0,18.0229,18.1398,17.978,17.978,10028.0
2016-02-05 12:00:00,20.03,20.18,19.86,20.08,5200.0,18.0049,18.1398,17.8521,18.0499,5200.0
2016-02-05 12:30:00,20.11,20.2,20.09,20.15,3900.0,18.0768,18.1577,18.0589,18.1128,3900.0
2016-02-05 13:00:00,20.19,20.19,20.11,20.16,6000.0,18.1488,18.1488,18.0768,18.1218,6000.0
2016-02-05 13:30:00,20.16,20.18,20.03,20.03,6800.0,18.1218,18.1398,18.0049,18.0049,6800.0
2016-02-05 14:00:00,20.06,20.08,19.95,20.03,14163.0,18.0319,18.0499,17.933,18.0049,14163.0
2016-02-05 14:30:00,20.03,20.07,19.99,20.03,19100.0,18.0049,18.0409,17.969,18.0049,19100.0
2016-02-05 15:00:00,20.01,20.1,20.01,20.05,23659.0,17.9869,18.0678,17.9869,18.0229,23659.0
2016-02-05 15:30:00,20.04,20.04,19.81,19.84,86409.0,18.0139,18.0139,17.8072,17.8341,86409.0
2016-02-08 09:30:00,19.54,19.54,19.03,19.34,27002.0,17.5645,17.5645,17.106,17.3847,27002.0
2016-02-08 10:00:00,19.33,19.38,19.11,19.25,24063.0,17.3757,17.4206,17.1779,17.3038,24063.0
2016-02-08 10:30:00,19.24,19.3,19.13,19.14,15281.0,17.2948,17.3487,17.1959,17.2049,15281.0
2016-02-08 11:00:00,19.14,19.15,18.82,18.9,32305.0,17.2049,17.2139,16.9173,16.9892,32305.0
2016-02-08 11:30:00,18.88,18.9,18.78,18.9,15340.0,16.9712,16.9892,16.8813,16.9892,15340.0
2016-02-08 12:00:00,18.9,18.9,18.69,18.87,15935.0,16.9892,16.9892,16.8004,16.9622,15935.0
2016-02-08 12:30:00,18.87,18.9,18.7,18.73,17879.0,16.9622,16.9892,16.8094,16.8364,17879.0
2016-02-08 13:00:00,18.73,18.76,18.57,18.59,15700.0,16.8364,16.8633,16.6925,16.7105,15700.0
2016-02-08 13:30:00,18.57,18.57,18.26,18.28,13869.0,16.6925,16.6925,16.4139,16.4319,13869.0
2016-02-08 14:00:00,18.3,18.51,18.25,18.51,17039.0,16.4498,16.6386,16.4049,16.6386,17039.0
2016-02-08 14:30:00,18.49,18.55,18.44,18.5,24356.0,16.6206,16.6746,16.5757,16.6296,24356.0
2016-02-08 15:00:00,18.48,18.75,18.46,18.66,34480.0,16.6116,16.8543,16.5937,16.7734,34480.0
2016-02-08 15:30:00,18.68,19.03,18.67,19.0,83336.0,16.7914,17.106,16.7824,17.0791,83336.0
2016-02-09 09:30:00,18.69,19.25,18.62,19.08,12904.0,16.8004,17.3038,16.7375,17.151,12904.0
2016-02-09 10:00:00,19.15,19.2,18.92,19.1,4700.0,17.2139,17.2588,17.0072,17.169,4700.0
2016-02-09 10:30:00,19.02,19.02,18.64,18.67,15043.0,17.097,17.097,16.7555,16.7824,15043.0
2016-02-09 11:00:00,18.65,18.7,18.43,18.7,49817.0,16.7644,16.8094,16.5667,16.8094,49817.0
2016-02-09 11:30:00,18.7,18.73,18.54,18.59,6800.0,16.8094,16.8364,16.6656,16.7105,6800.0
2016-02-09 12:00:00,18.61,18.74,18.57,18.72,12650.0,16.7285,16.8453,16.6925,16.8274,12650.0
2016-02-09 12:30:00,18.68,18.77,18.61,18.61,8679.0,16.7914,16.8723,16.7285,16.7285,8679.0
2016-02-09 13:00:00,18.63,18.67,18.48,18.54,14928.0,16.7465,16.7824,16.6116,16.6656,14928.0
2016-02-09 13:30:00,18.59,18.65,18.49,18.54,15800.0,16.7105,16.7644,16.6206,16.6656,15800.0
2016-02-09 14:00:00,18.54,18.66,18.49,18.5,13063.0,16.6656,16.7734,16.6206,16.6296,13063.0
2016-02-09 14:30:00,18.54,18.8,18.54,18.79,18010.0,16.6656,16.8993,16.6656,16.8903,18010.0
2016-02-09 15:00:00,18.8,19.02,18.76,18.8,27668.0,16.8993,17.097,16.8633,16.8993,27668.0
2016-02-09 15:30:00,18.82,19.04,18.78,18.83,91624.0,16.9173,17.115,16.8813,16.9262,91624.0
2016-02-10 09:30:00,18.99,19.03,18.57,19.03,6702.0,17.0701,17.106,16.6925,17.106,6702.0
2016-02-10 10:00:00,18.92,19.04,18.82,18.87,15148.0,17.0072,17.115,16.9173,16.9622,15148.0
2016-02-10 10:30:00,18.9,19.21,18.88,18.89,21800.0,16.9892,17.2678,16.9712,16.9802,21800.0
2016-02-10 11:00:00,18.91,19.1,18.82,18.83,9429.0,16.9982,17.169,16.9173,16.9262,9429.0
2016-02-10 11:30:00,18.82,18.85,18.56,18.79,21250.0,16.9173,16.9442,16.6835,16.8903,21250.0
2016-02-10 12:00:00,18.76,18.76,18.53,18.72,18200.0,16.8633,16.8633,16.6566,16.8274,18200.0
2016-02-10 12:30:00,18.76,18.95,18.75,18.94,11500.0,16.8633,17.0341,16.8543,17.0251,11500.0
2016-02-10 13:00:00,19.02,19.05,18.88,18.9,10889.0,17.097,17.124,16.9712,16.9892,10889.0
2016-02-10 13:30:00,18.9,18.98,18.86,18.91,122709.0,16.9892,17.0611,16.9532,16.9982,122709.0
2016-02-10 14:00:00,18.84,18.97,18.7,18.7,61655.0,16.9352,17.0521,16.8094,16.8094,61655.0
2016-02-10 14:30:00,18.68,18.74,18.61,18.62,16024.0,16.7914,16.8453,16.7285,16.7375,16024.0
2016-02-10 15:00:00,18.63,18.78,18.63,18.65,53832.0,16.7465,16.8813,16.7465,16.7644,53832.0
2016-02-10 15:30:00,18.64,18.72,18.61,18.65,58922.0,16.7555,16.8274,16.7285,16.7644,58922.0
2016-02-11 09:30:00,18.32,18.64,18.1,18.46,15611.0,16.4678,16.7555,16.2701,16.5937,15611.0
2016-02-11 10:00:00,18.42,18.65,18.38,18.45,6350.0,16.5577,16.7644,16.5217,16.5847,6350.0
2016-02-11 10:30:00,18.4,18.48,18.32,18.36,5500.0,16.5397,16.6116,16.4678,16.5038,5500.0
2016-02-11 11:00:00,18.37,18.48,18.3,18.4,6834.0,16.5128,16.6116,16.4498,16.5397,6834.0
2016-02-11 11:30:00,18.39,18.46,18.34,18.4,12440.0,16.5307,16.5937,16.4858,16.5397,12440.0
2016-02-11 12:00:00,18.4,18.44,18.27,18.27,11400.0,16.5397,16.5757,16.4229,16.4229,11400.0
2016-02-11 12:30:00,18.26,18.49,18.19,18.4,8000.0,16.4139,16.6206,16.351,16.5397,8000.0
2016-02-11 13:00:00,18.43,18.51,18.31,18.31,8800.0,16.5667,16.6386,16.4588,16.4588,8800.0
2016-02-11 13:30:00,18.28,18.31,18.11,18.12,9561.0,16.4319,16.4588,16.279,16.288,9561.0
2016-02-11 14:00:00,18.14,18.26,18.09,18.09,13737.0,16.306,16.4139,16.2611,16.2611,13737.0
2016-02-11 14:30:00,18.11,18.45,18.03,18.32,21097.0,16.279,16.5847,16.2071,16.4678,21097.0
2016-02-11 15:00:00,18.34,18.42,18.19,18.19,30043.0,16.4858,16.5577,16.351,16.351,30043.0
2016-02-11 15:30:00,18.21,18.42,18.12,18.32,93466.0,16.3689,16.5577,16.288,16.4678,93466.0
2016-02-12 09:30:00,18.62,18.71,18.19,18.4,13608.0,16.7375,16.8184,16.351,16.5397,13608.0
2016-02-12 10:00:00,18.38,18.56,18.38,18.52,7300.0,16.5217,16.6835,16.5217,16.6476,7300.0
2016-02-12 10:30:00,18.52,18.58,18.38,18.44,6000.0,16.6476,16.7015,16.5217,16.5757,6000.0
2016-02-12 11:00:00,18.49,18.6,18.46,18.55,14469.0,16.6206,16.7195,16.5937,16.6746,14469.0
2016-02-12 11:30:00,18.52,18.55,18.45,18.45,20403.0,16.6476,16.6746,16.5847,16.5847,20403.0
2016-02-12 12:00:00,18.47,18.6,18.45,18.54,14700.0,16.6026,16.7195,16.5847,16.6656,14700.0
2016-02-12 12:30:00,18.52,18.55,18.48,18.52,15050.0,16.6476,16.6746,16.6116,16.6476,15050.0
2016-02-12 13:00:00,18.53,18.53,18.26,18.35,29673.0,16.6566,16.6566,16.4139,16.4948,29673.0
2016-02-12 13:30:00,18.36,18.42,18.25,18.26,6400.0,16.5038,16.5577,16.4049,16.4139,6400.0
2016-02-12 14:00:00,18.28,18.5,18.27,18.44,24289.0,16.4319,16.6296,16.4229,16.5757,24289.0
2016-02-12 14:30:00,18.41,18.51,18.37,18.5,17682.0,16.5487,16.6386,16.5128,16.6296,17682.0
2016-02-12 15:00:00,18.53,18.56,18.45,18.48,13085.0,16.6566,16.6835,16.5847,16.6116,13085.0
2016-02-12 15:30:00,18.48,18.55,18.43,18.53,57986.0,16.6116,16.6746,16.5667,16.6566,57986.0
2016-02-16 09:30:00,18.81,18.81,18.46,18.46,9539.0,16.9083,16.9083,16.5937,16.5937,9539.0
2016-02-16 10:00:00,18.49,18.49,18.19,18.27,20653.0,16.6206,16.6206,16.351,16.4229,20653.0
2016-02-16 10:30:00,18.27,18.27,18.08,18.08,29362.0,16.4229,16.4229,16.2521,16.2521,29362.0
2016-02-16 11:00:00,18.09,18.12,17.94,18.01,21412.0,16.2611,16.288,16.1262,16.1892,21412.0
2016-02-16 11:30:00,17.99,18.38,17.99,18.34,20002.0,16.1712,16.5217,16.1712,16.4858,20002.0
2016-02-16 12:00:00,18.34,18.39,18.24,18.28,9900.0,16.4858,16.5307,16.3959,16.4319,9900.0
2016-02-16 12:30:00,18.26,18.29,18.2,18.24,9059.0,16.4139,16.4408,16.3599,16.3959,9059.0
2016-02-16 13:00:00,18.23,18.46,18.23,18.33,20248.0,16.3869,16.5937,16.3869,16.4768,20248.0
2016-02-16 13:30:00,18.36,18.37,18.25,18.29,24142.0,16.5038,16.5128,16.4049,16.4408,24142.0
2016-02-16 14:00:00,18.3,18.34,18.22,18.3,20420.0,16.4498,16.4858,16.3779,16.4498,20420.0
2016-02-16 14:30:00,18.3,18.35,18.2,18.24,30557.0,16.4498,16.4948,16.3599,16.3959,30557.0
2016-02-16 15:00:00,18.25,18.35,18.2,18.32,42657.0,16.4049,16.4948,16.3599,16.4678,42657.0
2016-02-16 15:30:00,18.32,18.46,18.27,18.42,95180.0,16.4678,16.5937,16.4229,16.5577,95180.0
2016-02-17 09:30:00,18.62,18.72,18.42,18.59,45669.0,16.7375,16.8274,16.5577,16.7105,45669.0
2016-02-17 10:00:00,18.65,18.78,18.62,18.77,23722.0,16.7644,16.8813,16.7375,16.8723,23722.0
2016-02-17 10:30:00,18.78,18.83,18.71,18.73,25587.0,16.8813,16.9262,16.8184,16.8364,25587.0
2016-02-17 11:00:00,18.71,18.76,18.68,18.71,12326.0,16.8184,16.8633,16.7914,16.8184,12326.0
2016-02-17 11:30:00,18.68,18.86,18.63,18.82,21146.0,16.7914,16.9532,16.7465,16.9173,21146.0
2016-02-17 12:00:00,18.81,18.9,18.71,18.8,22373.0,16.9083,16.9892,16.8184,16.8993,22373.0
2016-02-17 12:30:00,18.82,18.87,18.75,18.84,10840.0,16.9173,16.9622,16.8543,16.9352,10840.0
2016-02-17 13:00:00,18.84,19.15,18.81,19.15,25417.0,16.9352,17.2139,16.9083,17.2139,25417.0
2016-02-17 13:30:00,19.15,19.28,19.04,19.26,36159.0,17.2139,17.3308,17.115,17.3128,36159.0
2016-02-17 14:00:00,19.25,19.34,19.13,19.25,28350.0,17.3038,17.3847,17.1959,17.3038,28350.0
2016-02-17 14:30:00,19.27,19.3,19.13,19.16,25494.0,17.3218,17.3487,17.1959,17.2229,25494.0
2016-02-17 15:00:00,19.16,19.21,19.1,19.21,33547.0,17.2229,17.2678,17.169,17.2678,33547.0
2016-02-17 15:30:00,19.2,19.26,19.09,19.21,78221.0,17.2588,17.3128,17.16,17.2678,78221.0
2016-02-18 09:30:00,19.3,19.66,18.37,18.4,29718.0,17.3487,17.6723,16.5128,16.5397,29718.0
2016-02-18 10:00:00,18.4,18.83,18.24,18.71,30637.0,16.5397,16.9262,16.3959,16.8184,30637.0
2016-02-18 10:30:00,18.73,18.81,18.57,18.72,23947.0,16.8364,16.9083,16.6925,16.8274,23947.0
2016-02-18 11:00:00,18.71,18.73,18.29,18.29,19174.0,16.8184,16.8364,16.4408,16.4408,19174.0
2016-02-18 11:30:00,18.29,18.49,18.29,18.44,8021.0,16.4408,16.6206,16.4408,16.5757,8021.0
2016-02-18 12:00:00,18.47,18.47,18.29,18.29,23556.0,16.6026,16.6026,16.4408,16.4408,23556.0
2016-02-18 12:30:00,18.3,18.36,18.22,18.25,11027.0,16.4498,16.5038,16.3779,16.4049,11027.0
2016-02-18 13:00:00,18.25,18.31,18.1,18.12,18191.0,16.4049,16.4588,16.2701,16.288,18191.0
2016-02-18 13:30:00,18.12,18.22,18.06,18.07,42155.0,16.288,16.3779,16.2341,16.2431,42155.0
2016-02-18 14:00:00,18.08,18.22,18.08,18.2,28071.0,16.2521,16.3779,16.2521,16.3599,28071.0
2016-02-18 14:30:00,18.21,18.39,18.21,18.27,56636.0,16.3689,16.5307,16.3689,16.4229,56636.0
2016-02-18 15:00:00,18.26,18.36,18.25,18.34,20373.0,16.4139,16.5038,16.4049,16.4858,20373.0
2016-02-18 15:30:00,18.33,18.38,18.31,18.35,58452.0,16.4768,16.5217,16.4588,16.4948,58452.0
2016-02-19 09:30:00,18.29,18.5,18.06,18.25,15455.0,16.4408,16.6296,16.2341,16.4049,15455.0
2016-02-19 10:00:00,18.21,18.37,18.07,18.22,9365.0,16.3689,16.5128,16.2431,16.3779,9365.0
2016-02-19 10:30:00,18.15,18.2,18.05,18.12,8816.0,16.315,16.3599,16.2251,16.288,8816.0
2016-02-19 11:00:00,18.12,18.32,18.12,18.2,15800.0,16.288,16.4678,16.288,16.3599,15800.0
2016-02-19 11:30:00,18.21,18.23,18.12,18.18,14106.0,16.3689,16.3869,16.288,16.342,14106.0
2016-02-19 12:00:00,18.17,18.27,18.14,18.25,13076.0,16.333,16.4229,16.306,16.4049,13076.0
2016-02-19 12:30:00,18.27,18.39,18.27,18.31,7173.0,16.4229,16.5307,16.4229,16.4588,7173.0
2016-02-19 13:00:00,18.31,18.35,18.22,18.31,31000.0,16.4588,16.4948,16.3779,16.4588,31000.0
2016-02-19 13:30:00,18.32,18.46,18.3,18.4,22144.0,16.4678,16.5937,16.4498,16.5397,22144.0
2016-02-19 14:00:00,18.41,18.62,18.41,18.56,16557.0,16.5487,16.7375,16.5487,16.6835,16557.0
2016-02-19 14:30:00,18.57,18.57,18.44,18.54,10004.0,16.6925,16.6925,16.5757,16.6656,10004.0
2016-02-19 15:00:00,18.54,18.61,18.45,18.61,12044.0,16.6656,16.7285,16.5847,16.7285,12044.0
2016-02-19 15:30:00,18.59,18.68,18.57,18.67,55384.0,16.7105,16.7914,16.6925,16.7824,55384.0
2016-02-22 09:30:00,19.65,19.95,19.28,19.34,47635.0,17.6633,17.933,17.3308,17.3847,47635.0
2016-02-22 10:00:00,19.4,19.84,19.39,19.74,24831.0,17.4386,17.8341,17.4296,17.7442,24831.0
2016-02-22 10:30:00,19.73,19.78,19.27,19.46,28306.0,17.7353,17.7802,17.3218,17.4926,28306.0
2016-02-22 11:00:00,19.47,19.7,19.43,19.55,34715.0,17.5015,17.7083,17.4656,17.5735,34715.0
2016-02-22 11:30:00,19.54,19.63,19.35,19.46,11686.0,17.5645,17.6454,17.3937,17.4926,11686.0
2016-02-22 12:00:00,19.5,19.57,19.41,19.57,5059.0,17.5285,17.5914,17.4476,17.5914,5059.0
2016-02-22 12:30:00,19.54,19.64,19.49,19.61,21065.0,17.5645,17.6544,17.5195,17.6274,21065.0
2016-02-22 13:00:00,19.61,19.65,19.51,19.59,22689.0,17.6274,17.6633,17.5375,17.6094,22689.0
2016-02-22 13:30:00,19.6,19.71,19.5,19.66,27775.0,17.6184,17.7173,17.5285,17.6723,27775.0
2016-02-22 14:00:00,19.67,19.7,19.62,19.69,22945.0,17.6813,17.7083,17.6364,17.6993,22945.0
2016-02-22 14:30:00,19.69,20.01,19.64,19.99,34516.0,17.6993,17.9869,17.6544,17.969,34516.0
2016-02-22 15:00:00,19.95,19.99,19.85,19.95,25944.0,17.933,17.969,17.8431,17.933,25944.0
2016-02-22 15:30:00,19.93,20.02,19.9,19.95,102724.0,17.915,17.9959,17.8881,17.933,102724.0
2016-02-23 09:30:00,19.97,20.16,19.72,20.02,25917.0,17.951,18.1218,17.7263,17.9959,25917.0
2016-02-23 10:00:00,19.99,20.1,19.73,19.77,29200.0,17.969,18.0678,17.7353,17.7712,29200.0
2016-02-23 10:30:00,19.79,19.8,19.48,19.53,10100.0,17.7892,17.7982,17.5105,17.5555,10100.0
2016-02-23 11:00:00,19.5,19.7,19.39,19.68,14915.0,17.5285,17.7083,17.4296,17.6903,14915.0
2016-02-23 11:30:00,19.71,19.72,19.52,19.57,9300.0,17.7173,17.7263,17.5465,17.5914,9300.0
2016-02-23 12:00:00,19.58,19.58,19.44,19.55,8500.0,17.6004,17.6004,17.4746,17.5735,8500.0
2016-02-23 12:30:00,19.55,19.63,19.5,19.63,8119.0,17.5735,17.6454,17.5285,17.6454,8119.0
2016-02-23 13:00:00,19.61,19.66,19.52,19.57,8950.0,17.6274,17.6723,17.5465,17.5914,8950.0
2016-02-23 13:30:00,19.57,19.58,19.46,19.46,6759.0,17.5914,17.6004,17.4926,17.4926,6759.0
2016-02-23 14:00:00,19.47,19.49,19.39,19.39,9100.0,17.5015,17.5195,17.4296,17.4296,9100.0
2016-02-23 14:30:00,19.37,19.42,19.26,19.34,26924.0,17.4117,17.4566,17.3128,17.3847,26924.0
2016-02-23 15:00:00,19.33,19.45,19.29,19.43,32321.0,17.3757,17.4836,17.3397,17.4656,32321.0
2016-02-23 15:30:00,19.43,19.52,19.33,19.38,100885.0,17.4656,17.5465,17.3757,17.4206,100885.0
2016-02-24 09:30:00,19.0,19.01,17.72,18.17,66474.0,17.0791,17.0881,15.9285,16.333,66474.0
2016-02-24 10:00:00,18.17,18.31,17.97,18.29,68200.0,16.333,16.4588,16.1532,16.4408,68200.0
2016-02-24 10:30:00,18.29,18.41,18.16,18.22,26915.0,16.4408,16.5487,16.324,16.3779,26915.0
2016-02-24 11:00:00,18.22,18.22,17.99,18.08,74734.0,16.3779,16.3779,16.1712,16.2521,74734.0
2016-02-24 11:30:00,18.07,18.33,18.01,18.29,133931.0,16.2431,16.4768,16.1892,16.4408,133931.0
2016-02-24 12:00:00,18.29,18.33,18.14,18.22,67731.0,16.4408,16.4768,16.306,16.3779,67731.0
2016-02-24 12:30:00,18.27,18.37,18.21,18.36,15896.0,16.4229,16.5128,16.3689,16.5038,15896.0
2016-02-24 13:00:00,18.36,18.61,18.35,18.51,51295.0,16.5038,16.7285,16.4948,16.6386,51295.0
2016-02-24 13:30:00,18.53,18.64,18.44,18.6,38158.0,16.6566,16.7555,16.5757,16.7195,38158.0
2016-02-24 14:00:00,18.59,18.71,18.59,18.69,31570.0,16.7105,16.8184,16.7105,16.8004,31570.0
2016-02-24 14:30:00,18.69,18.7,18.56,18.61,29656.0,16.8004,16.8094,16.6835,16.7285,29656.0
2016-02-24 15:00:00,18.61,18.78,18.6,18.76,50219.0,16.7285,16.8813,16.7195,16.8633,50219.0
2016-02-24 15:30:00,18.76,19.0,18.71,18.91,127043.0,16.8633,17.0791,16.8184,16.9982,127043.0
2016-02-25 09:30:00,19.03,19.25,18.8,18.86,12479.0,17.106,17.3038,16.8993,16.9532,12479.0
2016-02-25 10:00:00,18.86,18.87,18.7,18.8,18583.0,16.9532,16.9622,16.8094,16.8993,18583.0
2016-02-25 10:30:00,18.8,18.85,18.75,18.79,26651.0,16.8993,16.9442,16.8543,16.8903,26651.0
2016-02-25 11:00:00,18.73,18.84,18.69,18.78,16471.0,16.8364,16.9352,16.8004,16.8813,16471.0
2016-02-25 11:30:00,18.75,18.86,18.69,18.74,54989.0,16.8543,16.9532,16.8004,16.8453,54989.0
2016-02-25 12:00:00,18.71,18.79,18.68,18.75,19905.0,16.8184,16.8903,16.7914,16.8543,19905.0
2016-02-25 12:30:00,18.76,18.76,18.69,18.72,11112.0,16.8633,16.8633,16.8004,16.8274,11112.0
2016-02-25 13:00:00,18.72,18.8,18.71,18.78,53726.0,16.8274,16.8993,16.8184,16.8813,53726.0
2016-02-25 13:30:00,18.76,18.82,18.7,18.77,47172.0,16.8633,16.9173,16.8094,16.8723,47172.0
2016-02-25 14:00:00,18.75,18.79,18.72,18.76,32448.0,16.8543,16.8903,16.8274,16.8633,32448.0
2016-02-25 14:30:00,18.75,18.79,18.6,18.7,36066.0,16.8543,16.8903,16.7195,16.8094,36066.0
2016-02-25 15:00:00,18.69,18.72,18.62,18.63,68710.0,16.8004,16.8274,16.7375,16.7465,68710.0
2016-02-25 15:30:00,18.62,18.79,18.61,18.77,156489.0,16.7375,16.8903,16.7285,16.8723,156489.0
2016-02-26 09:30:00,18.92,19.1,18.87,19.1,93055.0,17.0506,17.2128,17.0055,17.2128,93055.0
2016-02-26 10:00:00,19.07,19.18,18.95,19.01,17330.0,17.1857,17.2849,17.0776,17.1317,17330.0
2016-02-26 10:30:00,19.02,19.24,19.02,19.24,94707.0,17.1407,17.3389,17.1407,17.3389,94707.0
2016-02-26 11:00:00,19.24,19.32,19.11,19.22,30065.0,17.3389,17.411,17.2218,17.3209,30065.0
2016-02-26 11:30:00,19.19,19.29,19.15,19.29,26575.0,17.2939,17.384,17.2578,17.384,26575.0
2016-02-26 12:00:00,19.25,19.32,19.22,19.3,32724.0,17.348,17.411,17.3209,17.393,32724.0
2016-02-26 12:30:00,19.3,19.39,19.29,19.3,27726.0,17.393,17.4741,17.384,17.393,27726.0
2016-02-26 13:00:00,19.32,19.37,19.25,19.32,20917.0,17.411,17.4561,17.348,17.411,20917.0
2016-02-26 13:30:00,19.32,19.38,19.21,19.31,35510.0,17.411,17.4651,17.3119,17.402,35510.0
2016-02-26 14:00:00,19.32,19.36,19.26,19.28,80724.0,17.411,17.4471,17.357,17.375,80724.0
2016-02-26 14:30:00,19.28,19.34,19.23,19.25,29060.0,17.375,17.4291,17.3299,17.348,29060.0
2016-02-26 15:00:00,19.25,19.45,19.25,19.45,41358.0,17.348,17.5282,17.348,17.5282,41358.0
2016-02-26 15:30:00,19.45,19.65,19.43,19.59,76291.0,17.5282,17.7084,17.5102,17.6544,76291.0
2016-02-29 09:30:00,19.61,19.78,19.43,19.58,9269.0,17.6724,17.8256,17.5102,17.6453,9269.0
2016-02-29 10:00:00,19.56,19.65,19.47,19.47,4981.0,17.6273,17.7084,17.5462,17.5462,4981.0
2016-02-29 10:30:00,19.5,19.53,19.42,19.47,3700.0,17.5732,17.6003,17.5012,17.5462,3700.0
2016-02-29 11:00:00,19.51,19.54,19.4,19.43,6100.0,17.5823,17.6093,17.4831,17.5102,6100.0
2016-02-29 11:30:00,19.45,19.54,19.42,19.54,11453.0,17.5282,17.6093,17.5012,17.6093,11453.0
2016-02-29 12:00:00,19.55,19.66,19.5,19.64,8400.0,17.6183,17.7174,17.5732,17.6994,8400.0
2016-02-29 12:30:00,19.59,19.68,19.56,19.64,6931.0,17.6544,17.7355,17.6273,17.6994,6931.0
2016-02-29 13:00:00,19.64,19.75,19.63,19.67,11268.0,17.6994,17.7985,17.6904,17.7265,11268.0
2016-02-29 13:30:00,19.66,19.71,19.63,19.71,6425.0,17.7174,17.7625,17.6904,17.7625,6425.0
2016-02-29 14:00:00,19.68,19.69,19.59,19.64,7053.0,17.7355,17.7445,17.6544,17.6994,7053.0
2016-02-29 14:30:00,19.62,19.63,19.54,19.56,26220.0,17.6814,17.6904,17.6093,17.6273,26220.0
2016-02-29 15:00:00,19.55,19.55,19.42,19.49,20634.0,17.6183,17.6183,17.5012,17.5642,20634.0
2016-02-29 15:30:00,19.47,19.5,19.38,19.4,61741.0,17.5462,17.5732,17.4651,17.4831,61741.0
2016-03-01 09:30:00,19.59,19.65,19.33,19.43,8678.0,17.6544,17.7084,17.42,17.5102,8678.0
2016-03-01 10:00:00,19.46,19.67,19.46,19.67,7800.0,17.5372,17.7265,17.5372,17.7265,7800.0
2016-03-01 10:30:00,19.66,19.68,19.54,19.57,7700.0,17.7174,17.7355,17.6093,17.6363,7700.0
2016-03-01 11:00:00,19.57,19.71,19.57,19.7,9328.0,17.6363,17.7625,17.6363,17.7535,9328.0
2016-03-01 11:30:00,19.71,19.71,19.57,19.69,20900.0,17.7625,17.7625,17.6363,17.7445,20900.0
2016-03-01 12:00:00,19.68,19.8,19.68,19.71,7400.0,17.7355,17.8436,17.7355,17.7625,7400.0
2016-03-01 12:30:00,19.71,19.71,19.6,19.63,10409.0,17.7625,17.7625,17.6634,17.6904,10409.0
2016-03-01 13:00:00,19.63,19.76,19.63,19.76,12112.0,17.6904,17.8076,17.6904,17.8076,12112.0
2016-03-01 13:30:00,19.76,19.82,19.71,19.73,12000.0,17.8076,17.8616,17.7625,17.7805,12000.0
2016-03-01 14:00:00,19.74,19.81,19.72,19.79,26727.0,17.7895,17.8526,17.7715,17.8346,26727.0
2016-03-01 14:30:00,19.79,19.81,19.74,19.79,11828.0,17.8346,17.8526,17.7895,17.8346,11828.0
2016-03-01 15:00:00,19.8,19.92,19.79,19.86,25612.0,17.8436,17.9518,17.8346,17.8977,25612.0
2016-03-01 15:30:00,19.86,20.02,19.83,20.01,55968.0,17.8977,18.0419,17.8706,18.0329,55968.0
2016-03-02 09:30:00,19.98,20.14,19.81,20.0,9234.0,18.0058,18.15,17.8526,18.0238,9234.0
2016-03-02 10:00:00,20.0,20.06,19.9,20.0,16300.0,18.0238,18.0779,17.9337,18.0238,16300.0
2016-03-02 10:30:00,20.01,20.11,19.92,20.09,14196.0,18.0329,18.123,17.9518,18.105,14196.0
2016-03-02 11:00:00,20.05,20.06,19.91,19.93,16300.0,18.0689,18.0779,17.9427,17.9608,16300.0
2016-03-02 11:30:00,19.94,19.99,19.77,19.77,10800.0,17.9698,18.0148,17.8166,17.8166,10800.0
2016-03-02 12:00:00,19.77,19.8,19.7,19.76,8700.0,17.8166,17.8436,17.7535,17.8076,8700.0
2016-03-02 12:30:00,19.76,19.85,19.74,19.82,8102.0,17.8076,17.8887,17.7895,17.8616,8102.0
2016-03-02 13:00:00,19.81,19.95,19.76,19.94,9000.0,17.8526,17.9788,17.8076,17.9698,9000.0
2016-03-02 13:30:00,19.92,19.93,19.73,19.73,9387.0,17.9518,17.9608,17.7805,17.7805,9387.0
2016-03-02 14:00:00,19.71,19.74,19.62,19.72,10491.0,17.7625,17.7895,17.6814,17.7715,10491.0
2016-03-02 14:30:00,19.7,19.72,19.63,19.67,9100.0,17.7535,17.7715,17.6904,17.7265,9100.0
2016-03-02 15:00:00,19.67,19.85,19.67,19.78,11569.0,17.7265,17.8887,17.7265,17.8256,11569.0
2016-03-02 15:30:00,19.75,19.9,19.75,19.88,45813.0,17.7985,17.9337,17.7985,17.9157,45813.0
2016-03-03 09:30:00,19.85,19.99,19.82,19.89,7337.0,17.8887,18.0148,17.8616,17.9247,7337.0
2016-03-03 10:00:00,19.91,20.01,19.79,19.88,23742.0,17.9427,18.0329,17.8346,17.9157,23742.0
2016-03-03 10:30:00,19.87,20.05,19.86,20.02,16500.0,17.9067,18.0689,17.8977,18.0419,16500.0
2016-03-03 11:00:00,20.01,20.07,19.75,19.75,15774.0,18.0329,18.0869,17.7985,17.7985,15774.0
2016-03-03 11:30:00,19.77,19.92,19.76,19.92,12100.0,17.8166,17.9518,17.8076,17.9518,12100.0
2016-03-03 12:00:00,19.92,19.94,19.85,19.89,14284.0,17.9518,17.9698,17.8887,17.9247,14284.0
2016-03-03 12:30:00,19.9,19.99,19.86,19.93,22101.0,17.9337,18.0148,17.8977,17.9608,22101.0
2016-03-03 13:00:00,19.94,20.06,19.94,20.03,13701.0,17.9698,18.0779,17.9698,18.0509,13701.0
2016-03-03 13:30:00,20.01,20.1,19.97,20.03,10500.0,18.0329,18.114,17.9968,18.0509,10500.0
2016-03-03 14:00:00,20.03,20.07,19.98,20.0,9400.0,18.0509,18.0869,18.0058,18.0238,9400.0
2016-03-03 14:30:00,19.99,20.02,19.95,20.02,17869.0,18.0148,18.0419,17.9788,18.0419,17869.0
2016-03-03 15:00:00,20.01,20.03,19.97,20.01,14200.0,18.0329,18.0509,17.9968,18.0329,14200.0
2016-03-03 15:30:00,20.01,20.22,19.99,20.19,112161.0,18.0329,18.2221,18.0148,18.1951,112161.0
2016-03-04 09:30:00,20.1,20.25,19.96,20.22,16784.0,18.114,18.2491,17.9878,18.2221,16784.0
2016-03-04 10:00:00,20.21,20.24,20.12,20.24,25032.0,18.2131,18.2401,18.132,18.2401,25032.0
2016-03-04 10:30:00,20.24,20.57,20.23,20.5,22193.0,18.2401,18.5375,18.2311,18.4744,22193.0
2016-03-04 11:00:00,20.47,21.25,20.46,21.16,33513.0,18.4474,19.1503,18.4384,19.0692,33513.0
2016-03-04 11:30:00,21.15,21.21,20.95,21.1,26838.0,19.0602,19.1143,18.88,19.0152,26838.0
2016-03-04 12:00:00,21.09,21.17,20.95,21.04,19987.0,19.0061,19.0782,18.88,18.9611,19987.0
2016-03-04 12:30:00,20.99,21.14,20.97,21.06,13901.0,18.916,19.0512,18.898,18.9791,13901.0
2016-03-04 13:00:00,21.06,21.13,21.02,21.08,14900.0,18.9791,19.0422,18.9431,18.9971,14900.0
2016-03-04 13:30:00,21.07,21.17,21.0,21.12,11820.0,18.9881,19.0782,18.925,19.0332,11820.0
2016-03-04 14:00:00,21.11,21.12,19.95,21.02,37123.0,19.0242,19.0332,17.9788,18.9431,37123.0
2016-03-04 14:30:00,21.02,21.09,20.97,21.03,23608.0,18.9431,19.0061,18.898,18.9521,23608.0
2016-03-04 15:00:00,21.05,21.12,20.99,21.01,56677.0,18.9701,19.0332,18.916,18.934,56677.0
2016-03-04 15:30:00,21.01,21.17,21.0,21.17,53450.0,18.934,19.0782,18.925,19.0782,53450.0
2016-03-07 09:30:00,21.15,21.37,20.93,21.34,10398.0,19.0602,19.2585,18.862,19.2314,10398.0
2016-03-07 10:00:00,21.35,21.57,21.33,21.49,25180.0,19.2405,19.4387,19.2224,19.3666,25180.0
2016-03-07 10:30:00,21.5,21.59,21.21,21.33,23280.0,19.3756,19.4567,19.1143,19.2224,23280.0
2016-03-07 11:00:00,21.36,21.42,21.25,21.41,19276.0,19.2495,19.3035,19.1503,19.2945,19276.0
2016-03-07 11:30:00,21.38,21.76,21.38,21.65,38402.0,19.2675,19.6099,19.2675,19.5108,38402.0
2016-03-07 12:00:00,21.68,21.87,21.63,21.86,18700.0,19.5378,19.7091,19.4928,19.7001,18700.0
2016-03-07 12:30:00,21.87,21.94,21.75,21.9,28906.0,19.7091,19.7722,19.6009,19.7361,28906.0
2016-03-07 13:00:00,21.89,21.92,21.73,21.78,14166.0,19.7271,19.7541,19.5829,19.628,14166.0
2016-03-07 13:30:00,21.75,21.84,21.55,21.68,26724.0,19.6009,19.682,19.4207,19.5378,26724.0
2016-03-07 14:00:00,21.67,21.78,21.59,21.77,22993.0,19.5288,19.628,19.4567,19.619,22993.0
2016-03-07 14:30:00,21.77,21.78,21.65,21.74,30705.0,19.619,19.628,19.5108,19.5919,30705.0
2016-03-07 15:00:00,21.7,21.85,21.6,21.82,26806.0,19.5559,19.6911,19.4658,19.664,26806.0
2016-03-07 15:30:00,21.81,21.93,21.8,21.9,63891.0,19.655,19.7631,19.646,19.7361,63891.0
2016-03-08 09:30:00,21.79,21.79,21.25,21.26,32535.0,19.637,19.637,19.1503,19.1593,32535.0
2016-03-08 10:00:00,21.18,21.25,21.08,21.14,7536.0,19.0873,19.1503,18.9971,19.0512,7536.0
2016-03-08 10:30:00,21.12,21.12,20.72,20.8,13466.0,19.0332,19.0332,18.6727,18.7448,13466.0
2016-03-08 11:00:00,20.81,21.0,20.77,20.94,16700.0,18.7538,18.925,18.7178,18.871,16700.0
2016-03-08 11:30:00,20.93,21.12,20.88,21.04,43763.0,18.862,19.0332,18.8169,18.9611,43763.0
2016-03-08 12:00:00,21.0,21.06,20.92,21.0,10100.0,18.925,18.9791,18.8529,18.925,10100.0
2016-03-08 12:30:00,21.01,21.04,20.94,21.01,18766.0,18.934,18.9611,18.871,18.934,18766.0
2016-03-08 13:00:00,21.02,21.15,21.02,21.14,16174.0,18.9431,19.0602,18.9431,19.0512,16174.0
2016-03-08 13:30:00,21.11,21.22,21.11,21.15,5330.0,19.0242,19.1233,19.0242,19.0602,5330.0
2016-03-08 14:00:00,21.14,21.14,20.95,20.99,15390.0,19.0512,19.0512,18.88,18.916,15390.0
2016-03-08 14:30:00,20.99,20.99,20.93,20.97,12824.0,18.916,18.916,18.862,18.898,12824.0
2016-03-08 15:00:00,20.97,21.02,20.92,20.94,23457.0,18.898,18.9431,18.8529,18.871,23457.0
2016-03-08 15:30:00,20.92,20.95,20.81,20.85,51427.0,18.8529,18.88,18.7538,18.7899,51427.0
2016-03-09 09:30:00,20.95,20.97,20.64,20.83,5665.0,18.88,18.898,18.6006,18.7718,5665.0
2016-03-09 10:00:00,20.88,20.89,20.75,20.8,7820.0,18.8169,18.8259,18.6997,18.7448,7820.0
2016-03-09 10:30:00,20.84,21.0,20.75,20.88,5500.0,18.7808,18.925,18.6997,18.8169,5500.0
2016-03-09 11:00:00,20.96,21.17,20.94,21.11,10800.0,18.889,19.0782,18.871,19.0242,10800.0
2016-03-09 11:30:00,21.12,21.23,21.01,21.23,107400.0,19.0332,19.1323,18.934,19.1323,107400.0
2016-03-09 12:00:00,21.2,21.25,21.15,21.16,5561.0,19.1053,19.1503,19.0602,19.0692,5561.0
2016-03-09 12:30:00,21.18,21.2,21.05,21.1,7776.0,19.0873,19.1053,18.9701,19.0152,7776.0
2016-03-09 13:00:00,21.09,21.25,21.09,21.25,7150.0,19.0061,19.1503,19.0061,19.1503,7150.0
2016-03-09 13:30:00,21.27,21.34,21.2,21.31,12895.0,19.1684,19.2314,19.1053,19.2044,12895.0
2016-03-09 14:00:00,21.28,21.33,21.19,21.25,11794.0,19.1774,19.2224,19.0963,19.1503,11794.0
2016-03-09 14:30:00,21.25,21.25,21.12,21.25,7996.0,19.1503,19.1503,19.0332,19.1503,7996.0
2016-03-09 15:00:00,21.24,21.27,21.14,21.27,60741.0,19.1413,19.1684,19.0512,19.1684,60741.0
2016-03-09 15:30:00,21.27,21.27,21.09,21.19,74603.0,19.1684,19.1684,19.0061,19.0963,74603.0
2016-03-10 09:30:00,21.22,21.26,21.01,21.19,6855.0,19.1233,19.1593,18.934,19.0963,6855.0
2016-03-10 10:00:00,21.15,21.24,20.88,20.93,17200.0,19.0602,19.1413,18.8169,18.862,17200.0
2016-03-10 10:30:00,20.89,20.93,20.69,20.83,25103.0,18.8259,18.862,18.6457,18.7718,25103.0
2016-03-10 11:00:00,20.85,20.94,20.59,20.73,55942.0,18.7899,18.871,18.5555,18.6817,55942.0
2016-03-10 11:30:00,20.68,20.74,20.62,20.7,5059.0,18.6367,18.6907,18.5826,18.6547,5059.0
2016-03-10 12:00:00,20.68,20.73,20.47,20.47,7881.0,18.6367,18.6817,18.4474,18.4474,7881.0
2016-03-10 12:30:00,20.48,20.52,20.38,20.42,11900.0,18.4564,18.4925,18.3663,18.4023,11900.0
2016-03-10 13:00:00,20.41,20.49,20.33,20.46,20079.0,18.3933,18.4654,18.3212,18.4384,20079.0
2016-03-10 13:30:00,20.45,20.47,20.4,20.41,8349.0,18.4294,18.4474,18.3843,18.3933,8349.0
2016-03-10 14:00:00,20.4,20.44,20.29,20.37,11000.0,18.3843,18.4204,18.2852,18.3573,11000.0
2016-03-10 14:30:00,20.38,20.5,20.31,20.4,9200.0,18.3663,18.4744,18.3032,18.3843,9200.0
2016-03-10 15:00:00,20.42,20.45,20.28,20.4,23634.0,18.4023,18.4294,18.2762,18.3843,23634.0
2016-03-10 15:30:00,20.4,20.45,20.32,20.34,57785.0,18.3843,18.4294,18.3122,18.3303,57785.0
2016-03-11 09:30:00,20.63,20.88,20.63,20.8,5803.0,18.5916,18.8169,18.5916,18.7448,5803.0
2016-03-11 10:00:00,20.76,20.76,20.53,20.53,5500.0,18.7088,18.7088,18.5015,18.5015,5500.0
2016-03-11 10:30:00,20.55,20.67,20.55,20.65,6500.0,18.5195,18.6276,18.5195,18.6096,6500.0
2016-03-11 11:00:00,20.66,20.71,20.63,20.63,5900.0,18.6186,18.6637,18.5916,18.5916,5900.0
2016-03-11 11:30:00,20.64,20.66,20.56,20.58,9177.0,18.6006,18.6186,18.5285,18.5465,9177.0
2016-03-11 12:00:00,20.56,20.61,20.55,20.61,4700.0,18.5285,18.5736,18.5195,18.5736,4700.0
2016-03-11 12:30:00,20.6,20.6,20.53,20.54,4500.0,18.5646,18.5646,18.5015,18.5105,4500.0
2016-03-11 13:00:00,20.57,20.62,20.53,20.62,4400.0,18.5375,18.5826,18.5015,18.5826,4400.0
2016-03-11 13:30:00,20.6,20.62,20.59,20.6,9202.0,18.5646,18.5826,18.5555,18.5646,9202.0
2016-03-11 14:00:00,20.6,20.62,20.57,20.59,15500.0,18.5646,18.5826,18.5375,18.5555,15500.0
2016-03-11 14:30:00,20.6,20.6,20.55,20.56,8811.0,18.5646,18.5646,18.5195,18.5285,8811.0
2016-03-11 15:00:00,20.56,20.7,20.56,20.68,20431.0,18.5285,18.6547,18.5285,18.6367,20431.0
2016-03-11 15:30:00,20.68,20.8,20.67,20.79,55842.0,18.6367,18.7448,18.6276,18.7358,55842.0
2016-03-14 09:30:00,20.77,21.05,20.77,20.92,14140.0,18.7178,18.9701,18.7178,18.8529,14140.0
2016-03-14 10:00:00,20.92,21.04,20.83,20.99,9200.0,18.8529,18.9611,18.7718,18.916,9200.0
2016-03-14 10:30:00,21.0,21.06,20.95,21.0,28025.0,18.925,18.9791,18.88,18.925,28025.0
2016-03-14 11:00:00,20.99,21.01,20.95,20.97,7100.0,18.916,18.934,18.88,18.898,7100.0
2016-03-14 11:30:00,20.95,21.01,20.88,20.88,7000.0,18.88,18.934,18.8169,18.8169,7000.0
2016-03-14 12:00:00,20.79,20.92,20.79,20.83,3897.0,18.7358,18.8529,18.7358,18.7718,3897.0
2016-03-14 12:30:00,20.83,20.91,20.83,20.88,4100.0,18.7718,18.8439,18.7718,18.8169,4100.0
2016-03-14 13:00:00,20.93,21.02,20.92,21.0,10217.0,18.862,18.9431,18.8529,18.925,10217.0
2016-03-14 13:30:00,20.98,21.04,20.97,21.0,17262.0,18.907,18.9611,18.898,18.925,17262.0
2016-03-14 14:00:00,21.0,21.01,20.97,20.99,16645.0,18.925,18.934,18.898,18.916,16645.0
2016-03-14 14:30:00,20.99,21.01,20.97,21.0,16274.0,18.916,18.934,18.898,18.925,16274.0
2016-03-14 15:00:00,21.0,21.01,20.97,20.99,19948.0,18.925,18.934,18.898,18.916,19948.0
2016-03-14 15:30:00,21.0,21.08,20.96,20.96,42597.0,18.925,18.9971,18.889,18.889,42597.0
2016-03-15 09:30:00,20.79,20.83,20.67,20.7,6584.0,18.7358,18.7718,18.6276,18.6547,6584.0
2016-03-15 10:00:00,20.73,20.8,20.72,20.8,3300.0,18.6817,18.7448,18.6727,18.7448,3300.0
2016-03-15 10:30:00,20.84,20.84,20.66,20.68,6300.0,18.7808,18.7808,18.6186,18.6367,6300.0
2016-03-15 11:00:00,20.68,20.7,20.47,20.5,5995.0,18.6367,18.6547,18.4474,18.4744,5995.0
2016-03-15 11:30:00,20.47,20.51,20.38,20.42,3700.0,18.4474,18.4835,18.3663,18.4023,3700.0
2016-03-15 12:00:00,20.42,20.42,20.34,20.35,5296.0,18.4023,18.4023,18.3303,18.3393,5296.0
2016-03-15 12:30:00,20.36,20.39,20.31,20.34,12800.0,18.3483,18.3753,18.3032,18.3303,12800.0
2016-03-15 13:00:00,20.33,20.53,20.33,20.53,17200.0,18.3212,18.5015,18.3212,18.5015,17200.0
2016-03-15 13:30:00,20.54,20.55,20.42,20.49,7936.0,18.5105,18.5195,18.4023,18.4654,7936.0
2016-03-15 14:00:00,20.48,20.54,20.48,20.48,4200.0,18.4564,18.5105,18.4564,18.4564,4200.0
2016-03-15 14:30:00,20.49,20.49,20.35,20.36,5900.0,18.4654,18.4654,18.3393,18.3483,5900.0
2016-03-15 15:00:00,20.35,20.48,20.33,20.45,11000.0,18.3393,18.4564,18.3212,18.4294,11000.0
2016-03-15 15:30:00,20.44,20.48,20.35,20.38,39750.0,18.4204,18.4564,18.3393,18.3663,39750.0
2016-03-16 09:30:00,20.3,20.41,20.1,20.36,10275.0,18.2942,18.3933,18.114,18.3483,10275.0
2016-03-16 10:00:00,20.37,20.44,20.36,20.38,11804.0,18.3573,18.4204,18.3483,18.3663,11804.0
2016-03-16 10:30:00,20.38,20.57,20.38,20.51,15035.0,18.3663,18.5375,18.3663,18.4835,15035.0
2016-03-16 11:00:00,20.53,20.63,20.34,20.34,11941.0,18.5015,18.5916,18.3303,18.3303,11941.0
2016-03-16 11:30:00,20.34,20.35,20.21,20.23,8400.0,18.3303,18.3393,18.2131,18.2311,8400.0
2016-03-16 12:00:00,20.25,20.29,20.2,20.23,10139.0,18.2491,18.2852,18.2041,18.2311,10139.0
2016-03-16 12:30:00,20.23,20.26,20.17,20.26,12599.0,18.2311,18.2582,18.177,18.2582,12599.0
2016-03-16 13:00:00,20.25,20.26,20.18,20.21,7900.0,18.2491,18.2582,18.1861,18.2131,7900.0
2016-03-16 13:30:00,20.22,20.32,20.21,20.22,9738.0,18.2221,18.3122,18.2131,18.2221,9738.0
2016-03-16 14:00:00,20.24,20.4,20.15,20.4,14360.0,18.2401,18.3843,18.159,18.3843,14360.0
2016-03-16 14:30:00,20.47,20.54,20.33,20.33,17600.0,18.4474,18.5105,18.3212,18.3212,17600.0
2016-03-16 15:00:00,20.34,20.52,20.34,20.52,30736.0,18.3303,18.4925,18.3303,18.4925,30736.0
2016-03-16 15:30:00,20.5,20.78,20.49,20.64,34256.0,18.4744,18.7268,18.4654,18.6006,34256.0
2016-03-17 09:30:00,20.64,21.03,20.62,20.78,6852.0,18.6006,18.9521,18.5826,18.7268,6852.0
2016-03-17 10:00:00,20.83,20.98,20.79,20.96,6025.0,18.7718,18.907,18.7358,18.889,6025.0
2016-03-17 10:30:00,20.99,21.21,20.98,21.21,8100.0,18.916,19.1143,18.907,19.1143,8100.0
2016-03-17 11:00:00,21.23,21.23,21.1,21.16,7628.0,19.1323,19.1323,19.0152,19.0692,7628.0
2016-03-17 11:30:00,21.17,21.23,21.11,21.18,7142.0,19.0782,19.1323,19.0242,19.0873,7142.0
2016-03-17 12:00:00,21.17,21.46,21.17,21.41,5100.0,19.0782,19.3396,19.0782,19.2945,5100.0
2016-03-17 12:30:00,21.45,21.51,21.35,21.51,10800.0,19.3306,19.3846,19.2405,19.3846,10800.0
2016-03-17 13:00:00,21.52,21.54,21.35,21.35,5089.0,19.3937,19.4117,19.2405,19.2405,5089.0
2016-03-17 13:30:00,21.33,21.57,21.3,21.57,6600.0,19.2224,19.4387,19.1954,19.4387,6600.0
2016-03-17 14:00:00,21.57,21.65,21.49,21.49,9300.0,19.4387,19.5108,19.3666,19.3666,9300.0
2016-03-17 14:30:00,21.51,21.65,21.51,21.58,10195.0,19.3846,19.5108,19.3846,19.4477,10195.0
2016-03-17 15:00:00,21.59,21.85,21.58,21.85,15570.0,19.4567,19.6911,19.4477,19.6911,15570.0
2016-03-17 15:30:00,21.84,21.87,21.78,21.79,32605.0,19.682,19.7091,19.628,19.637,32605.0
2016-03-18 09:30:00,21.97,22.34,21.97,22.27,59430.0,19.7992,20.1326,19.7992,20.0696,59430.0
2016-03-18 10:00:00,22.27,22.43,22.21,22.32,13051.0,20.0696,20.2137,20.0155,20.1146,13051.0
2016-03-18 10:30:00,22.3,22.48,22.29,22.3,13000.0,20.0966,20.2588,20.0876,20.0966,13000.0
2016-03-18 11:00:00,22.31,22.44,22.3,22.39,20099.0,20.1056,20.2228,20.0966,20.1777,20099.0
2016-03-18 11:30:00,22.39,22.44,22.34,22.37,12865.0,20.1777,20.2228,20.1326,20.1597,12865.0
2016-03-18 12:00:00,22.34,22.42,22.28,22.37,16851.0,20.1326,20.2047,20.0786,20.1597,16851.0
2016-03-18 12:30:00,22.33,22.38,22.29,22.31,7750.0,20.1236,20.1687,20.0876,20.1056,7750.0
2016-03-18 13:00:00,22.35,22.38,22.23,22.27,9600.0,20.1416,20.1687,20.0335,20.0696,9600.0
2016-03-18 13:30:00,22.27,22.32,22.2,22.26,11411.0,20.0696,20.1146,20.0065,20.0605,11411.0
2016-03-18 14:00:00,22.31,22.35,22.23,22.27,8400.0,20.1056,20.1416,20.0335,20.0696,8400.0
2016-03-18 14:30:00,22.26,22.31,22.13,22.13,12117.0,20.0605,20.1056,19.9434,19.9434,12117.0
2016-03-18 15:00:00,22.13,22.24,22.12,22.21,14941.0,19.9434,20.0425,19.9344,20.0155,14941.0
2016-03-18 15:30:00,22.21,22.32,22.08,22.12,87198.0,20.0155,20.1146,19.8983,19.9344,87198.0
2016-03-21 09:30:00,22.1,22.42,22.1,22.3,5826.0,19.9163,20.2047,19.9163,20.0966,5826.0
2016-03-21 10:00:00,22.23,22.28,21.97,22.05,9101.0,20.0335,20.0786,19.7992,19.8713,9101.0
2016-03-21 10:30:00,22.05,22.05,21.73,21.73,11000.0,19.8713,19.8713,19.5829,19.5829,11000.0
2016-03-21 11:00:00,21.7,21.9,21.7,21.76,13064.0,19.5559,19.7361,19.5559,19.6099,13064.0
2016-03-21 11:30:00,21.77,21.8,21.62,21.64,6629.0,19.619,19.646,19.4838,19.5018,6629.0
2016-03-21 12:00:00,21.6,21.6,21.34,21.55,11157.0,19.4658,19.4658,19.2314,19.4207,11157.0
2016-03-21 12:30:00,21.54,21.54,21.42,21.45,6214.0,19.4117,19.4117,19.3035,19.3306,6214.0
2016-03-21 13:00:00,21.46,21.49,21.37,21.46,6000.0,19.3396,19.3666,19.2585,19.3396,6000.0
2016-03-21 13:30:00,21.48,21.48,21.37,21.43,8610.0,19.3576,19.3576,19.2585,19.3126,8610.0
2016-03-21 14:00:00,21.43,21.57,21.43,21.55,6409.0,19.3126,19.4387,19.3126,19.4207,6409.0
2016-03-21 14:30:00,21.56,21.56,21.45,21.48,9827.0,19.4297,19.4297,19.3306,19.3576,9827.0
2016-03-21 15:00:00,21.48,21.52,21.43,21.43,11438.0,19.3576,19.3937,19.3126,19.3126,11438.0
2016-03-21 15:30:00,21.41,21.47,21.36,21.39,42994.0,19.2945,19.3486,19.2495,19.2765,42994.0
2016-03-22 09:30:00,21.29,21.44,21.25,21.38,7432.0,19.1864,19.3216,19.1503,19.2675,7432.0
2016-03-22 10:00:00,21.4,21.53,21.4,21.47,6107.0,19.2855,19.4027,19.2855,19.3486,6107.0
2016-03-22 10:30:00,21.47,21.59,21.4,21.4,18200.0,19.3486,19.4567,19.2855,19.2855,18200.0
2016-03-22 11:00:00,21.36,21.62,21.36,21.56,6268.0,19.2495,19.4838,19.2495,19.4297,6268.0
2016-03-22 11:30:00,21.56,21.61,21.54,21.54,5200.0,19.4297,19.4748,19.4117,19.4117,5200.0
2016-03-22 12:00:00,21.55,21.69,21.54,21.64,4200.0,19.4207,19.5469,19.4117,19.5018,4200.0
2016-03-22 12:30:00,21.57,21.63,21.56,21.58,5000.0,19.4387,19.4928,19.4297,19.4477,5000.0
2016-03-22 13:00:00,21.58,21.58,21.5,21.52,5682.0,19.4477,19.4477,19.3756,19.3937,5682.0
2016-03-22 13:30:00,21.5,21.53,21.43,21.45,6127.0,19.3756,19.4027,19.3126,19.3306,6127.0
2016-03-22 14:00:00,21.44,21.53,21.44,21.47,7300.0,19.3216,19.4027,19.3216,19.3486,7300.0
2016-03-22 14:30:00,21.46,21.5,21.42,21.44,11013.0,19.3396,19.3756,19.3035,19.3216,11013.0
2016-03-22 15:00:00,21.41,21.49,21.4,21.41,17032.0,19.2945,19.3666,19.2855,19.2945,17032.0
2016-03-22 15:30:00,21.41,21.47,21.39,21.39,24140.0,19.2945,19.3486,19.2765,19.2765,24140.0
2016-03-23 09:30:00,21.34,21.45,21.21,21.28,7391.0,19.2314,19.3306,19.1143,19.1774,7391.0
2016-03-23 10:00:00,21.27,21.27,21.08,21.08,8212.0,19.1684,19.1684,18.9971,18.9971,8212.0
2016-03-23 10:30:00,21.05,21.12,21.0,21.0,8923.0,18.9701,19.0332,18.925,18.925,8923.0
2016-03-23 11:00:00,21.0,21.11,20.82,20.82,23250.0,18.925,19.0242,18.7628,18.7628,23250.0
2016-03-23 11:30:00,20.79,20.89,20.79,20.86,8339.0,18.7358,18.8259,18.7358,18.7989,8339.0
2016-03-23 12:00:00,20.85,20.94,20.84,20.92,7300.0,18.7899,18.871,18.7808,18.8529,7300.0
2016-03-23 12:30:00,20.89,20.95,20.86,20.92,8400.0,18.8259,18.88,18.7989,18.8529,8400.0
2016-03-23 13:00:00,20.91,20.91,20.85,20.86,4400.0,18.8439,18.8439,18.7899,18.7989,4400.0
2016-03-23 13:30:00,20.87,20.88,20.77,20.8,19900.0,18.8079,18.8169,18.7178,18.7448,19900.0
2016-03-23 14:00:00,20.8,20.85,20.73,20.81,28562.0,18.7448,18.7899,18.6817,18.7538,28562.0
2016-03-23 14:30:00,20.79,20.8,20.68,20.69,5582.0,18.7358,18.7448,18.6367,18.6457,5582.0
2016-03-23 15:00:00,20.7,20.76,20.67,20.74,9400.0,18.6547,18.7088,18.6276,18.6907,9400.0
2016-03-23 15:30:00,20.72,20.76,20.63,20.63,29070.0,18.6727,18.7088,18.5916,18.5916,29070.0
2016-03-24 09:30:00,20.5,20.61,20.45,20.57,3922.0,18.4744,18.5736,18.4294,18.5375,3922.0
2016-03-24 10:00:00,20.6,20.67,20.53,20.6,13000.0,18.5646,18.6276,18.5015,18.5646,13000.0
2016-03-24 10:30:00,20.59,20.9,20.59,20.79,9300.0,18.5555,18.8349,18.5555,18.7358,9300.0
2016-03-24 11:00:00,20.78,20.85,20.71,20.71,5600.0,18.7268,18.7899,18.6637,18.6637,5600.0
2016-03-24 11:30:00,20.73,20.73,20.66,20.71,3600.0,18.6817,18.6817,18.6186,18.6637,3600.0
2016-03-24 12:00:00,20.75,20.84,20.66,20.73,6600.0,18.6997,18.7808,18.6186,18.6817,6600.0
2016-03-24 12:30:00,20.72,20.76,20.65,20.72,4200.0,18.6727,18.7088,18.6096,18.6727,4200.0
2016-03-24 13:00:00,20.7,20.81,20.7,20.79,5900.0,18.6547,18.7538,18.6547,18.7358,5900.0
2016-03-24 13:30:00,20.79,20.84,20.78,20.81,5961.0,18.7358,18.7808,18.7268,18.7538,5961.0
2016-03-24 14:00:00,20.83,20.88,20.77,20.87,7249.0,18.7718,18.8169,18.7178,18.8079,7249.0
2016-03-24 14:30:00,20.87,20.91,20.86,20.87,4200.0,18.8079,18.8439,18.7989,18.8079,4200.0
2016-03-24 15:00:00,20.87,20.94,20.84,20.91,5991.0,18.8079,18.871,18.7808,18.8439,5991.0
2016-03-24 15:30:00,20.9,20.94,20.87,20.93,16596.0,18.8349,18.871,18.8079,18.862,16596.0
2016-03-28 09:30:00,20.95,20.95,20.64,20.8,3405.0,18.88,18.88,18.6006,18.7448,3405.0
2016-03-28 10:00:00,20.82,20.88,20.81,20.87,1800.0,18.7628,18.8169,18.7538,18.8079,1800.0
2016-03-28 10:30:00,20.83,20.83,20.58,20.61,9043.0,18.7718,18.7718,18.5465,18.5736,9043.0
2016-03-28 11:00:00,20.62,20.62,20.51,20.55,1800.0,18.5826,18.5826,18.4835,18.5195,1800.0
2016-03-28 11:30:00,20.57,20.62,20.55,20.62,3200.0,18.5375,18.5826,18.5195,18.5826,3200.0
2016-03-28 12:00:00,20.62,20.62,20.53,20.6,4098.0,18.5826,18.5826,18.5015,18.5646,4098.0
2016-03-28 12:30:00,20.6,20.84,20.6,20.81,3175.0,18.5646,18.7808,18.5646,18.7538,3175.0
2016-03-28 13:00:00,20.92,20.93,20.87,20.91,6247.0,18.8529,18.862,18.8079,18.8439,6247.0
2016-03-28 13:30:00,20.92,20.95,20.86,20.93,2616.0,18.8529,18.88,18.7989,18.862,2616.0
2016-03-28 14:00:00,20.91,20.98,20.9,20.9,1800.0,18.8439,18.907,18.8349,18.8349,1800.0
2016-03-28 14:30:00,20.87,20.89,20.76,20.78,16005.0,18.8079,18.8259,18.7088,18.7268,16005.0
2016-03-28 15:00:00,20.81,20.87,20.8,20.83,2400.0,18.7538,18.8079,18.7448,18.7718,2400.0
2016-03-28 15:30:00,20.82,20.83,20.66,20.7,29721.0,18.7628,18.7718,18.6186,18.6547,29721.0
2016-03-29 09:30:00,20.64,21.59,20.5,21.52,74068.0,18.6006,19.4567,18.4744,19.3937,74068.0
2016-03-29 10:00:00,21.55,21.58,21.12,21.19,29125.0,19.4207,19.4477,19.0332,19.0963,29125.0
2016-03-29 10:30:00,21.21,21.26,21.14,21.22,24876.0,19.1143,19.1593,19.0512,19.1233,24876.0
2016-03-29 11:00:00,21.23,21.58,21.22,21.52,44800.0,19.1323,19.4477,19.1233,19.3937,44800.0
2016-03-29 11:30:00,21.55,21.65,21.47,21.49,31621.0,19.4207,19.5108,19.3486,19.3666,31621.0
2016-03-29 12:00:00,21.49,21.59,21.49,21.58,14820.0,19.3666,19.4567,19.3666,19.4477,14820.0
2016-03-29 12:30:00,21.59,21.65,21.47,21.55,16385.0,19.4567,19.5108,19.3486,19.4207,16385.0
2016-03-29 13:00:00,21.55,21.61,21.51,21.57,15569.0,19.4207,19.4748,19.3846,19.4387,15569.0
2016-03-29 13:30:00,21.56,21.8,21.56,21.68,16150.0,19.4297,19.646,19.4297,19.5378,16150.0
2016-03-29 14:00:00,21.69,22.03,21.67,21.99,25779.0,19.5469,19.8533,19.5288,19.8172,25779.0
2016-03-29 14:30:00,21.95,22.14,21.94,22.07,22430.0,19.7812,19.9524,19.7722,19.8893,22430.0
2016-03-29 15:00:00,22.06,22.3,22.04,22.29,33842.0,19.8803,20.0966,19.8623,20.0876,33842.0
2016-03-29 15:30:00,22.3,22.43,22.26,22.37,91409.0,20.0966,20.2137,20.0605,20.1597,91409.0
2016-03-30 09:30:00,21.7,21.82,20.01,20.06,238970.0,19.5559,19.664,18.0329,18.0779,238970.0
2016-03-30 10:00:00,20.06,21.48,19.91,21.45,309940.0,18.0779,19.3576,17.9427,19.3306,309940.0
2016-03-30 10:30:00,21.46,22.38,21.27,21.97,414577.0,19.3396,20.1687,19.1684,19.7992,414577.0
2016-03-30 11:00:00,21.95,22.06,21.84,21.98,192845.0,19.7812,19.8803,19.682,19.8082,192845.0
2016-03-30 11:30:00,21.98,22.01,21.74,21.96,215723.0,19.8082,19.8352,19.5919,19.7902,215723.0
2016-03-30 12:00:00,21.94,22.0,21.41,21.44,227183.0,19.7722,19.8262,19.2945,19.3216,227183.0
2016-03-30 12:30:00,21.43,21.62,21.05,21.21,175409.0,19.3126,19.4838,18.9701,19.1143,175409.0
2016-03-30 13:00:00,21.22,21.52,21.11,21.41,106869.0,19.1233,19.3937,19.0242,19.2945,106869.0
2016-03-30 13:30:00,21.39,21.5,21.17,21.47,79556.0,19.2765,19.3756,19.0782,19.3486,79556.0
2016-03-30 14:00:00,21.47,21.59,21.3,21.51,69711.0,19.3486,19.4567,19.1954,19.3846,69711.0
2016-03-30 14:30:00,21.51,21.72,21.5,21.59,43213.0,19.3846,19.5739,19.3756,19.4567,43213.0
2016-03-30 15:00:00,21.61,21.85,21.4,21.48,78497.0,19.4748,19.6911,19.2855,19.3576,78497.0
2016-03-30 15:30:00,21.48,21.56,20.85,20.85,184897.0,19.3576,19.4297,18.7899,18.7899,184897.0
2016-03-31 09:30:00,21.08,21.11,19.79,19.96,130648.0,18.9971,19.0242,17.8346,17.9878,130648.0
2016-03-31 10:00:00,19.99,20.05,19.81,19.95,365700.0,18.0148,18.0689,17.8526,17.9788,365700.0
2016-03-31 10:30:00,19.96,20.42,19.95,20.14,81792.0,17.9878,18.4023,17.9788,18.15,81792.0
2016-03-31 11:00:00,20.14,20.37,20.0,20.1,42781.0,18.15,18.3573,18.0238,18.114,42781.0
2016-03-31 11:30:00,20.11,20.29,20.11,20.22,13700.0,18.123,18.2852,18.123,18.2221,13700.0
2016-03-31 12:00:00,20.21,20.23,20.0,20.07,45467.0,18.2131,18.2311,18.0238,18.0869,45467.0
2016-03-31 12:30:00,20.05,20.29,20.05,20.23,23861.0,18.0689,18.2852,18.0689,18.2311,23861.0
2016-03-31 13:00:00,20.23,20.37,20.1,20.33,27393.0,18.2311,18.3573,18.114,18.3212,27393.0
2016-03-31 13:30:00,20.31,20.39,20.19,20.2,19750.0,18.3032,18.3753,18.1951,18.2041,19750.0
2016-03-31 14:00:00,20.2,21.18,20.14,20.62,521238.0,18.2041,19.0873,18.15,18.5826,521238.0
2016-03-31 14:30:00,20.62,20.99,20.55,20.82,258804.0,18.5826,18.916,18.5195,18.7628,258804.0
2016-03-31 15:00:00,20.79,21.1,20.72,21.01,468109.0,18.7358,19.0152,18.6727,18.934,468109.0
2016-03-31 15:30:00,21.02,21.37,21.0,21.3,248192.0,18.9431,19.2585,18.925,19.1954,248192.0
2016-04-01 09:30:00,21.0,22.07,20.98,21.92,130598.0,18.925,19.8893,18.907,19.7541,130598.0
2016-04-01 10:00:00,21.83,21.89,21.56,21.59,194244.0,19.673,19.7271,19.4297,19.4567,194244.0
2016-04-01 10:30:00,21.6,21.74,21.02,21.23,126638.0,19.4658,19.5919,18.9431,19.1323,126638.0
2016-04-01 11:00:00,21.26,21.58,21.2,21.47,41971.0,19.1593,19.4477,19.1053,19.3486,41971.0
2016-04-01 11:30:00,21.46,21.6,21.42,21.54,26700.0,19.3396,19.4658,19.3035,19.4117,26700.0
2016-04-01 12:00:00,21.55,21.6,21.49,21.6,22684.0,19.4207,19.4658,19.3666,19.4658,22684.0
2016-04-01 12:30:00,21.6,21.6,21.52,21.6,23396.0,19.4658,19.4658,19.3937,19.4658,23396.0
2016-04-01 13:00:00,21.57,21.95,21.54,21.9,75813.0,19.4387,19.7812,19.4117,19.7361,75813.0
2016-04-01 13:30:00,21.88,21.94,21.78,21.87,79301.0,19.7181,19.7722,19.628,19.7091,79301.0
2016-04-01 14:00:00,21.86,22.23,21.85,22.13,38876.0,19.7001,20.0335,19.6911,19.9434,38876.0
2016-04-01 14:30:00,22.13,22.34,22.08,22.15,46059.0,19.9434,20.1326,19.8983,19.9614,46059.0
2016-04-01 15:00:00,22.1,22.42,22.1,22.27,84002.0,19.9163,20.2047,19.9163,20.0696,84002.0
2016-04-01 15:30:00,22.25,22.36,21.8,22.0,207551.0,20.0515,20.1507,19.646,19.8262,207551.0
2016-04-04 09:30:00,22.0,22.17,21.52,22.06,66403.0,19.8262,19.9794,19.3937,19.8803,66403.0
2016-04-04 10:00:00,22.04,22.49,21.99,22.36,71511.0,19.8623,20.2678,19.8172,20.1507,71511.0
2016-04-04 10:30:00,22.36,22.36,21.98,22.05,79536.0,20.1507,20.1507,19.8082,19.8713,79536.0
2016-04-04 11:00:00,22.07,22.1,21.69,21.7,33813.0,19.8893,19.9163,19.5469,19.5559,33813.0
2016-04-04 11:30:00,21.7,22.59,21.69,22.21,121648.0,19.5559,20.3579,19.5469,20.0155,121648.0
2016-04-04 12:00:00,22.22,22.52,22.2,22.44,25580.0,20.0245,20.2949,20.0065,20.2228,25580.0
2016-04-04 12:30:00,22.42,22.48,22.4,22.46,23696.0,20.2047,20.2588,20.1867,20.2408,23696.0
2016-04-04 13:00:00,22.45,22.48,22.37,22.43,31500.0,20.2318,20.2588,20.1597,20.2137,31500.0
2016-04-04 13:30:00,22.44,22.54,22.32,22.5,41712.0,20.2228,20.3129,20.1146,20.2768,41712.0
2016-04-04 14:00:00,22.51,22.52,22.39,22.49,21963.0,20.2858,20.2949,20.1777,20.2678,21963.0
2016-04-04 14:30:00,22.5,22.65,22.48,22.56,36420.0,20.2768,20.412,20.2588,20.3309,36420.0
2016-04-04 15:00:00,22.55,22.65,22.51,22.58,31600.0,20.3219,20.412,20.2858,20.3489,31600.0
2016-04-04 15:30:00,22.58,22.59,22.42,22.48,202117.0,20.3489,20.3579,20.2047,20.2588,202117.0
2016-04-05 09:30:00,22.24,22.58,22.02,22.48,58713.0,20.0425,20.3489,19.8443,20.2588,58713.0
2016-04-05 10:00:00,22.5,22.89,22.45,22.7,72515.0,20.2768,20.6283,20.2318,20.4571,72515.0
2016-04-05 10:30:00,22.71,22.87,22.65,22.84,70310.0,20.4661,20.6103,20.412,20.5832,70310.0
2016-04-05 11:00:00,22.85,23.28,22.85,23.04,38813.0,20.5922,20.9798,20.5922,20.7635,38813.0
2016-04-05 11:30:00,23.03,23.06,22.83,22.83,24681.0,20.7545,20.7815,20.5742,20.5742,24681.0
2016-04-05 12:00:00,22.84,23.05,22.84,22.89,21286.0,20.5832,20.7725,20.5832,20.6283,21286.0
2016-04-05 12:30:00,22.89,22.93,22.77,22.79,20748.0,20.6283,20.6643,20.5201,20.5382,20748.0
2016-04-05 13:00:00,22.77,22.78,22.67,22.78,23118.0,20.5201,20.5292,20.43,20.5292,23118.0
2016-04-05 13:30:00,22.78,22.79,22.66,22.69,23393.0,20.5292,20.5382,20.421,20.4481,23393.0
2016-04-05 14:00:00,22.69,22.76,22.68,22.75,20588.0,20.4481,20.5111,20.439,20.5021,20588.0
2016-04-05 14:30:00,22.78,22.88,22.77,22.86,31324.0,20.5292,20.6193,20.5201,20.6013,31324.0
2016-04-05 15:00:00,22.86,22.87,22.72,22.75,42453.0,20.6013,20.6103,20.4751,20.5021,42453.0
2016-04-05 15:30:00,22.77,22.85,22.74,22.85,73660.0,20.5201,20.5922,20.4931,20.5922,73660.0
2016-04-06 09:30:00,22.98,23.11,22.72,22.87,15329.0,20.7094,20.8266,20.4751,20.6103,15329.0
2016-04-06 10:00:00,22.81,22.92,22.75,22.85,40685.0,20.5562,20.6553,20.5021,20.5922,40685.0
2016-04-06 10:30:00,22.88,23.1,22.8,23.1,30537.0,20.6193,20.8175,20.5472,20.8175,30537.0
2016-04-06 11:00:00,23.1,23.46,23.09,23.24,59245.0,20.8175,21.142,20.8085,20.9437,59245.0
2016-04-06 11:30:00,23.23,23.37,23.22,23.32,66694.0,20.9347,21.0609,20.9257,21.0158,66694.0
2016-04-06 12:00:00,23.32,23.34,23.07,23.14,16404.0,21.0158,21.0338,20.7905,20.8536,16404.0
2016-04-06 12:30:00,23.12,23.23,23.12,23.12,12400.0,20.8356,20.9347,20.8356,20.8356,12400.0
2016-04-06 13:00:00,23.13,23.37,23.13,23.19,29347.0,20.8446,21.0609,20.8446,20.8986,29347.0
2016-04-06 13:30:00,23.17,23.32,23.12,23.18,73041.0,20.8806,21.0158,20.8356,20.8896,73041.0
2016-04-06 14:00:00,23.18,23.22,22.9,22.97,55928.0,20.8896,20.9257,20.6373,20.7004,55928.0
2016-04-06 14:30:00,22.99,23.03,22.91,22.97,24688.0,20.7184,20.7545,20.6463,20.7004,24688.0
2016-04-06 15:00:00,22.96,23.07,22.9,23.03,25820.0,20.6914,20.7905,20.6373,20.7545,25820.0
2016-04-06 15:30:00,23.03,23.04,22.87,22.92,102198.0,20.7545,20.7635,20.6103,20.6553,102198.0
2016-04-07 09:30:00,22.8,23.0,22.45,22.48,29876.0,20.5472,20.7274,20.2318,20.2588,29876.0
2016-04-07 10:00:00,22.48,22.56,22.33,22.41,33733.0,20.2588,20.3309,20.1236,20.1957,33733.0
2016-04-07 10:30:00,22.4,22.58,22.37,22.58,18330.0,20.1867,20.3489,20.1597,20.3489,18330.0
2016-04-07 11:00:00,22.58,22.75,22.46,22.75,30085.0,20.3489,20.5021,20.2408,20.5021,30085.0
2016-04-07 11:30:00,22.76,22.89,22.73,22.82,18656.0,20.5111,20.6283,20.4841,20.5652,18656.0
2016-04-07 12:00:00,22.82,22.96,22.68,22.74,26014.0,20.5652,20.6914,20.439,20.4931,26014.0
2016-04-07 12:30:00,22.73,22.76,22.67,22.76,11179.0,20.4841,20.5111,20.43,20.5111,11179.0
2016-04-07 13:00:00,22.76,22.91,22.76,22.82,11716.0,20.5111,20.6463,20.5111,20.5652,11716.0
2016-04-07 13:30:00,22.82,22.84,22.68,22.69,10111.0,20.5652,20.5832,20.439,20.4481,10111.0
2016-04-07 14:00:00,22.68,22.68,22.54,22.6,15751.0,20.439,20.439,20.3129,20.3669,15751.0
2016-04-07 14:30:00,22.61,22.68,22.54,22.62,16195.0,20.376,20.439,20.3129,20.385,16195.0
2016-04-07 15:00:00,22.61,22.71,22.57,22.67,27956.0,20.376,20.4661,20.3399,20.43,27956.0
2016-04-07 15:30:00,22.69,22.73,22.65,22.7,171376.0,20.4481,20.4841,20.412,20.4571,171376.0
2016-04-08 09:30:00,22.86,23.06,22.86,22.98,17597.0,20.6013,20.7815,20.6013,20.7094,17597.0
2016-04-08 10:00:00,22.98,23.06,22.84,22.87,9871.0,20.7094,20.7815,20.5832,20.6103,9871.0
2016-04-08 10:30:00,22.9,22.93,22.8,22.91,53803.0,20.6373,20.6643,20.5472,20.6463,53803.0
2016-04-08 11:00:00,22.91,23.05,22.9,22.98,84764.0,20.6463,20.7725,20.6373,20.7094,84764.0
2016-04-08 11:30:00,22.97,22.99,22.68,22.78,40998.0,20.7004,20.7184,20.439,20.5292,40998.0
2016-04-08 12:00:00,22.81,22.98,22.77,22.89,33741.0,20.5562,20.7094,20.5201,20.6283,33741.0
2016-04-08 12:30:00,22.89,23.04,22.85,23.01,18815.0,20.6283,20.7635,20.5922,20.7364,18815.0
2016-04-08 13:00:00,23.04,23.07,22.96,23.07,15567.0,20.7635,20.7905,20.6914,20.7905,15567.0
2016-04-08 13:30:00,23.03,23.04,22.91,23.02,82147.0,20.7545,20.7635,20.6463,20.7454,82147.0
2016-04-08 14:00:00,23.03,23.12,23.0,23.01,14528.0,20.7545,20.8356,20.7274,20.7364,14528.0
2016-04-08 14:30:00,23.02,23.05,23.0,23.0,18996.0,20.7454,20.7725,20.7274,20.7274,18996.0
2016-04-08 15:00:00,23.0,23.04,23.0,23.02,26487.0,20.7274,20.7635,20.7274,20.7454,26487.0
2016-04-08 15:30:00,23.02,23.11,23.0,23.1,51086.0,20.7454,20.8266,20.7274,20.8175,51086.0
2016-04-11 09:30:00,23.32,23.67,23.27,23.51,117507.0,21.0158,21.3312,20.9707,21.187,117507.0
2016-04-11 10:00:00,23.53,23.65,23.23,23.4,230466.0,21.2051,21.3132,20.9347,21.0879,230466.0
2016-04-11 10:30:00,23.43,23.69,23.43,23.44,24976.0,21.1149,21.3492,21.1149,21.1239,24976.0
2016-04-11 11:00:00,23.43,23.53,23.41,23.47,24828.0,21.1149,21.2051,21.0969,21.151,24828.0
2016-04-11 11:30:00,23.46,23.55,23.44,23.53,37045.0,21.142,21.2231,21.1239,21.2051,37045.0
2016-04-11 12:00:00,23.53,23.59,23.49,23.54,8009.0,21.2051,21.2591,21.169,21.2141,8009.0
2016-04-11 12:30:00,23.51,23.65,23.45,23.64,14716.0,21.187,21.3132,21.133,21.3042,14716.0
2016-04-11 13:00:00,23.63,23.7,23.57,23.57,8639.0,21.2952,21.3583,21.2411,21.2411,8639.0
2016-04-11 13:30:00,23.55,23.69,23.55,23.56,9170.0,21.2231,21.3492,21.2231,21.2321,9170.0
2016-04-11 14:00:00,23.57,23.73,23.57,23.66,12937.0,21.2411,21.3853,21.2411,21.3222,12937.0
2016-04-11 14:30:00,23.65,23.71,23.55,23.63,8041.0,21.3132,21.3673,21.2231,21.2952,8041.0
2016-04-11 15:00:00,23.64,23.64,23.45,23.48,19574.0,21.3042,21.3042,21.133,21.16,19574.0
2016-04-11 15:30:00,23.47,23.48,23.34,23.35,62813.0,21.151,21.16,21.0338,21.0428,62813.0
2016-04-12 09:30:00,23.35,23.49,23.24,23.39,20591.0,21.0428,21.169,20.9437,21.0789,20591.0
2016-04-12 10:00:00,23.42,23.51,23.12,23.18,18212.0,21.1059,21.187,20.8356,20.8896,18212.0
2016-04-12 10:30:00,23.2,23.44,23.19,23.4,15631.0,20.9077,21.1239,20.8986,21.0879,15631.0
2016-04-12 11:00:00,23.4,23.43,23.23,23.23,14500.0,21.0879,21.1149,20.9347,20.9347,14500.0
2016-04-12 11:30:00,23.21,23.22,23.02,23.02,11979.0,20.9167,20.9257,20.7454,20.7454,11979.0
2016-04-12 12:00:00,23.03,23.13,23.02,23.11,13807.0,20.7545,20.8446,20.7454,20.8266,13807.0
2016-04-12 12:30:00,23.14,23.16,23.07,23.09,18218.0,20.8536,20.8716,20.7905,20.8085,18218.0
2016-04-12 13:00:00,23.07,23.09,22.96,23.05,18836.0,20.7905,20.8085,20.6914,20.7725,18836.0
2016-04-12 13:30:00,23.06,23.22,23.06,23.22,13766.0,20.7815,20.9257,20.7815,20.9257,13766.0
2016-04-12 14:00:00,23.19,23.28,23.18,23.22,22067.0,20.8986,20.9798,20.8896,20.9257,22067.0
2016-04-12 14:30:00,23.23,23.29,23.2,23.21,16114.0,20.9347,20.9888,20.9077,20.9167,16114.0
2016-04-12 15:00:00,23.23,23.31,23.17,23.24,25316.0,20.9347,21.0068,20.8806,20.9437,25316.0
2016-04-12 15:30:00,23.26,23.3,23.21,23.25,58065.0,20.9617,20.9978,20.9167,20.9527,58065.0
2016-04-13 09:30:00,23.4,23.5,23.15,23.36,37181.0,21.0879,21.178,20.8626,21.0519,37181.0
2016-04-13 10:00:00,23.34,23.35,23.22,23.24,9100.0,21.0338,21.0428,20.9257,20.9437,9100.0
2016-04-13 10:30:00,23.23,23.39,23.2,23.29,50029.0,20.9347,21.0789,20.9077,20.9888,50029.0
2016-04-13 11:00:00,23.3,23.36,23.26,23.35,10475.0,20.9978,21.0519,20.9617,21.0428,10475.0
2016-04-13 11:30:00,23.39,23.46,23.35,23.36,11837.0,21.0789,21.142,21.0428,21.0519,11837.0
2016-04-13 12:00:00,23.37,23.37,23.09,23.09,19516.0,21.0609,21.0609,20.8085,20.8085,19516.0
2016-04-13 12:30:00,23.09,23.2,23.0,23.16,14118.0,20.8085,20.9077,20.7274,20.8716,14118.0
2016-04-13 13:00:00,23.17,23.24,23.1,23.18,29150.0,20.8806,20.9437,20.8175,20.8896,29150.0
2016-04-13 13:30:00,23.19,23.29,23.18,23.2,20511.0,20.8986,20.9888,20.8896,20.9077,20511.0
2016-04-13 14:00:00,23.2,23.22,23.11,23.14,15433.0,20.9077,20.9257,20.8266,20.8536,15433.0
2016-04-13 14:30:00,23.13,23.23,23.13,23.21,17542.0,20.8446,20.9347,20.8446,20.9167,17542.0
2016-04-13 15:00:00,23.21,23.25,23.19,23.25,38242.0,20.9167,20.9527,20.8986,20.9527,38242.0
2016-04-13 15:30:00,23.26,23.3,23.19,23.24,67465.0,20.9617,20.9978,20.8986,20.9437,67465.0
2016-04-14 09:30:00,23.21,23.36,23.07,23.25,16516.0,20.9167,21.0519,20.7905,20.9527,16516.0
2016-04-14 10:00:00,23.25,23.38,23.14,23.35,11326.0,20.9527,21.0699,20.8536,21.0428,11326.0
2016-04-14 10:30:00,23.33,23.33,23.18,23.24,14658.0,21.0248,21.0248,20.8896,20.9437,14658.0
2016-04-14 11:00:00,23.23,23.25,23.13,23.2,24065.0,20.9347,20.9527,20.8446,20.9077,24065.0
2016-04-14 11:30:00,23.2,23.33,23.2,23.25,23808.0,20.9077,21.0248,20.9077,20.9527,23808.0
2016-04-14 12:00:00,23.24,23.3,23.16,23.19,29539.0,20.9437,20.9978,20.8716,20.8986,29539.0
2016-04-14 12:30:00,23.19,23.28,23.17,23.28,20928.0,20.8986,20.9798,20.8806,20.9798,20928.0
2016-04-14 13:00:00,23.28,23.31,23.21,23.27,17219.0,20.9798,21.0068,20.9167,20.9707,17219.0
2016-04-14 13:30:00,23.27,23.29,23.2,23.23,46697.0,20.9707,20.9888,20.9077,20.9347,46697.0
2016-04-14 14:00:00,23.24,23.29,23.2,23.29,14137.0,20.9437,20.9888,20.9077,20.9888,14137.0
2016-04-14 14:30:00,23.28,23.52,23.28,23.4,26556.0,20.9798,21.196,20.9798,21.0879,26556.0
2016-04-14 15:00:00,23.41,23.53,23.4,23.5,28115.0,21.0969,21.2051,21.0879,21.178,28115.0
2016-04-14 15:30:00,23.5,23.53,23.47,23.5,51544.0,21.178,21.2051,21.151,21.178,51544.0
2016-04-15 09:30:00,23.49,23.49,23.14,23.21,23875.0,21.169,21.169,20.8536,20.9167,23875.0
2016-04-15 10:00:00,23.25,23.32,23.19,23.27,14699.0,20.9527,21.0158,20.8986,20.9707,14699.0
2016-04-15 10:30:00,23.27,23.4,23.27,23.32,7700.0,20.9707,21.0879,20.9707,21.0158,7700.0
2016-04-15 11:00:00,23.34,23.36,23.25,23.31,8412.0,21.0338,21.0519,20.9527,21.0068,8412.0
2016-04-15 11:30:00,23.3,23.42,23.28,23.37,9656.0,20.9978,21.1059,20.9798,21.0609,9656.0
2016-04-15 12:00:00,23.37,23.38,23.31,23.34,8640.0,21.0609,21.0699,21.0068,21.0338,8640.0
2016-04-15 12:30:00,23.34,23.34,23.24,23.29,7041.0,21.0338,21.0338,20.9437,20.9888,7041.0
2016-04-15 13:00:00,23.29,23.29,23.19,23.21,11302.0,20.9888,20.9888,20.8986,20.9167,11302.0
2016-04-15 13:30:00,23.22,23.23,23.18,23.21,11700.0,20.9257,20.9347,20.8896,20.9167,11700.0
2016-04-15 14:00:00,23.21,23.25,23.17,23.23,17740.0,20.9167,20.9527,20.8806,20.9347,17740.0
2016-04-15 14:30:00,23.23,23.36,23.23,23.36,19891.0,20.9347,21.0519,20.9347,21.0519,19891.0
2016-04-15 15:00:00,23.37,23.46,23.37,23.45,16610.0,21.0609,21.142,21.0609,21.133,16610.0
2016-04-15 15:30:00,23.45,23.54,23.45,23.48,54908.0,21.133,21.2141,21.133,21.16,54908.0
2016-04-18 09:30:00,23.4,23.72,23.23,23.63,10101.0,21.0879,21.3763,20.9347,21.2952,10101.0
2016-04-18 10:00:00,23.68,23.88,23.63,23.7,13975.0,21.3402,21.5205,21.2952,21.3583,13975.0
2016-04-18 10:30:00,23.68,24.02,23.68,23.93,73669.0,21.3402,21.6466,21.3402,21.5655,73669.0
2016-04-18 11:00:00,23.89,23.89,23.7,23.77,17532.0,21.5295,21.5295,21.3583,21.4213,17532.0
2016-04-18 11:30:00,23.79,23.94,23.75,23.88,11687.0,21.4394,21.5745,21.4033,21.5205,11687.0
2016-04-18 12:00:00,23.87,23.89,23.78,23.87,10458.0,21.5115,21.5295,21.4304,21.5115,10458.0
2016-04-18 12:30:00,23.86,23.94,23.85,23.93,9227.0,21.5024,21.5745,21.4934,21.5655,9227.0
2016-04-18 13:00:00,23.93,24.12,23.92,24.08,21903.0,21.5655,21.7368,21.5565,21.7007,21903.0
2016-04-18 13:30:00,24.09,24.1,23.97,23.98,12282.0,21.7097,21.7187,21.6016,21.6106,12282.0
2016-04-18 14:00:00,23.98,23.99,23.93,23.96,23890.0,21.6106,21.6196,21.5655,21.5926,23890.0
2016-04-18 14:30:00,23.95,24.02,23.89,23.99,20726.0,21.5836,21.6466,21.5295,21.6196,20726.0
2016-04-18 15:00:00,23.97,24.14,23.94,24.08,33451.0,21.6016,21.7548,21.5745,21.7007,33451.0
2016-04-18 15:30:00,24.08,24.08,24.0,24.08,57743.0,21.7007,21.7007,21.6286,21.7007,57743.0
2016-04-19 09:30:00,24.11,24.11,23.79,24.0,43203.0,21.7277,21.7277,21.4394,21.6286,43203.0
2016-04-19 10:00:00,24.0,24.32,24.0,24.24,199295.0,21.6286,21.917,21.6286,21.8449,199295.0
2016-04-19 10:30:00,24.26,24.27,24.15,24.25,12865.0,21.8629,21.8719,21.7638,21.8539,12865.0
2016-04-19 11:00:00,24.24,24.27,24.05,24.05,8146.0,21.8449,21.8719,21.6737,21.6737,8146.0
2016-04-19 11:30:00,24.06,24.08,23.96,23.97,15101.0,21.6827,21.7007,21.5926,21.6016,15101.0
2016-04-19 12:00:00,23.98,23.99,23.83,23.84,12958.0,21.6106,21.6196,21.4754,21.4844,12958.0
2016-04-19 12:30:00,23.84,23.84,23.71,23.74,12487.0,21.4844,21.4844,21.3673,21.3943,12487.0
2016-04-19 13:00:00,23.74,23.82,23.73,23.8,16589.0,21.3943,21.4664,21.3853,21.4484,16589.0
2016-04-19 13:30:00,23.81,23.81,23.74,23.75,20134.0,21.4574,21.4574,21.3943,21.4033,20134.0
2016-04-19 14:00:00,23.75,23.77,23.73,23.76,15150.0,21.4033,21.4213,21.3853,21.4123,15150.0
2016-04-19 14:30:00,23.76,23.77,23.69,23.7,19832.0,21.4123,21.4213,21.3492,21.3583,19832.0
2016-04-19 15:00:00,23.68,23.75,23.65,23.68,32405.0,21.3402,21.4033,21.3132,21.3402,32405.0
2016-04-19 15:30:00,23.68,23.72,23.57,23.72,77008.0,21.3402,21.3763,21.2411,21.3763,77008.0
2016-04-20 09:30:00,23.75,23.75,23.29,23.43,13530.0,21.4033,21.4033,20.9888,21.1149,13530.0
2016-04-20 10:00:00,23.46,23.65,23.39,23.44,7753.0,21.142,21.3132,21.0789,21.1239,7753.0
2016-04-20 10:30:00,23.47,23.56,23.39,23.52,9000.0,21.151,21.2321,21.0789,21.196,9000.0
2016-04-20 11:00:00,23.51,23.71,23.49,23.71,10950.0,21.187,21.3673,21.169,21.3673,10950.0
2016-04-20 11:30:00,23.75,23.86,23.74,23.86,17500.0,21.4033,21.5024,21.3943,21.5024,17500.0
2016-04-20 12:00:00,23.83,23.83,23.59,23.59,8300.0,21.4754,21.4754,21.2591,21.2591,8300.0
2016-04-20 12:30:00,23.61,23.75,23.61,23.69,5000.0,21.2771,21.4033,21.2771,21.3492,5000.0
2016-04-20 13:00:00,23.67,23.77,23.66,23.7,6826.0,21.3312,21.4213,21.3222,21.3583,6826.0
2016-04-20 13:30:00,23.72,23.98,23.72,23.91,13715.0,21.3763,21.6106,21.3763,21.5475,13715.0
2016-04-20 14:00:00,23.91,23.98,23.87,23.93,11329.0,21.5475,21.6106,21.5115,21.5655,11329.0
2016-04-20 14:30:00,23.92,23.92,23.89,23.91,11100.0,21.5565,21.5565,21.5295,21.5475,11100.0
2016-04-20 15:00:00,23.91,23.95,23.87,23.88,14239.0,21.5475,21.5836,21.5115,21.5205,14239.0
2016-04-20 15:30:00,23.88,23.91,23.78,23.83,51636.0,21.5205,21.5475,21.4304,21.4754,51636.0
2016-04-21 09:30:00,23.93,24.14,23.64,23.95,20540.0,21.5655,21.7548,21.3042,21.5836,20540.0
2016-04-21 10:00:00,23.91,23.91,23.77,23.86,8534.0,21.5475,21.5475,21.4213,21.5024,8534.0
2016-04-21 10:30:00,23.83,23.84,23.74,23.76,14600.0,21.4754,21.4844,21.3943,21.4123,14600.0
2016-04-21 11:00:00,23.76,23.79,23.73,23.77,14907.0,21.4123,21.4394,21.3853,21.4213,14907.0
2016-04-21 11:30:00,23.71,23.74,23.63,23.66,8725.0,21.3673,21.3943,21.2952,21.3222,8725.0
2016-04-21 12:00:00,23.66,23.77,23.64,23.74,19687.0,21.3222,21.4213,21.3042,21.3943,19687.0
2016-04-21 12:30:00,23.75,23.83,23.75,23.78,7601.0,21.4033,21.4754,21.4033,21.4304,7601.0
2016-04-21 13:00:00,23.77,23.78,23.65,23.67,11400.0,21.4213,21.4304,21.3132,21.3312,11400.0
2016-04-21 13:30:00,23.67,23.73,23.64,23.69,12012.0,21.3312,21.3853,21.3042,21.3492,12012.0
2016-04-21 14:00:00,23.7,23.7,23.62,23.63,14484.0,21.3583,21.3583,21.2862,21.2952,14484.0
2016-04-21 14:30:00,23.59,23.6,23.57,23.59,5705.0,21.2591,21.2681,21.2411,21.2591,5705.0
2016-04-21 15:00:00,23.59,23.65,23.58,23.58,13521.0,21.2591,21.3132,21.2501,21.2501,13521.0
2016-04-21 15:30:00,23.59,23.62,23.57,23.6,30722.0,21.2591,21.2862,21.2411,21.2681,30722.0
2016-04-22 09:30:00,23.71,24.18,23.44,23.95,16052.0,21.3673,21.7908,21.1239,21.5836,16052.0
2016-04-22 10:00:00,23.96,24.18,23.94,24.04,28008.0,21.5926,21.7908,21.5745,21.6647,28008.0
2016-04-22 10:30:00,24.05,24.11,23.75,23.76,19543.0,21.6737,21.7277,21.4033,21.4123,19543.0
2016-04-22 11:00:00,23.77,24.07,23.76,24.06,16389.0,21.4213,21.6917,21.4123,21.6827,16389.0
2016-04-22 11:30:00,24.08,24.1,23.97,24.06,18170.0,21.7007,21.7187,21.6016,21.6827,18170.0
2016-04-22 12:00:00,24.09,24.1,24.02,24.04,12824.0,21.7097,21.7187,21.6466,21.6647,12824.0
2016-04-22 12:30:00,24.05,24.08,23.96,23.98,10000.0,21.6737,21.7007,21.5926,21.6106,10000.0
2016-04-22 13:00:00,23.99,24.08,23.99,24.04,18800.0,21.6196,21.7007,21.6196,21.6647,18800.0
2016-04-22 13:30:00,24.03,24.28,24.02,24.24,13081.0,21.6557,21.8809,21.6466,21.8449,13081.0
2016-04-22 14:00:00,24.22,24.26,24.18,24.24,21825.0,21.8269,21.8629,21.7908,21.8449,21825.0
2016-04-22 14:30:00,24.23,24.26,24.16,24.25,15400.0,21.8359,21.8629,21.7728,21.8539,15400.0
2016-04-22 15:00:00,24.24,24.29,24.22,24.29,19810.0,21.8449,21.89,21.8269,21.89,19810.0
2016-04-22 15:30:00,24.29,24.36,24.23,24.34,57740.0,21.89,21.953,21.8359,21.935,57740.0
2016-04-25 09:30:00,24.3,24.38,24.05,24.22,8735.0,21.899,21.9711,21.6737,21.8269,8735.0
2016-04-25 10:00:00,24.24,24.28,23.78,23.82,19799.0,21.8449,21.8809,21.4304,21.4664,19799.0
2016-04-25 10:30:00,23.83,23.91,23.55,23.58,18419.0,21.4754,21.5475,21.2231,21.2501,18419.0
2016-04-25 11:00:00,23.58,23.66,23.56,23.61,19550.0,21.2501,21.3222,21.2321,21.2771,19550.0
2016-04-25 11:30:00,23.6,23.77,23.59,23.64,33092.0,21.2681,21.4213,21.2591,21.3042,33092.0
2016-04-25 12:00:00,23.62,23.66,23.43,23.5,58409.0,21.2862,21.3222,21.1149,21.178,58409.0
2016-04-25 12:30:00,23.52,23.6,23.47,23.54,46415.0,21.196,21.2681,21.151,21.2141,46415.0
2016-04-25 13:00:00,23.54,23.66,23.51,23.64,39004.0,21.2141,21.3222,21.187,21.3042,39004.0
2016-04-25 13:30:00,23.64,23.68,23.58,23.59,30192.0,21.3042,21.3402,21.2501,21.2591,30192.0
2016-04-25 14:00:00,23.56,23.6,23.47,23.55,33699.0,21.2321,21.2681,21.151,21.2231,33699.0
2016-04-25 14:30:00,23.55,23.55,23.45,23.55,27457.0,21.2231,21.2231,21.133,21.2231,27457.0
2016-04-25 15:00:00,23.55,23.66,23.5,23.65,41824.0,21.2231,21.3222,21.178,21.3132,41824.0
2016-04-25 15:30:00,23.65,23.7,23.61,23.7,78320.0,21.3132,21.3583,21.2771,21.3583,78320.0
2016-04-26 09:30:00,23.88,24.0,23.62,23.96,13666.0,21.5205,21.6286,21.2862,21.5926,13666.0
2016-04-26 10:00:00,23.97,24.05,23.81,23.81,13548.0,21.6016,21.6737,21.4574,21.4574,13548.0
2016-04-26 10:30:00,23.8,23.84,23.74,23.78,14434.0,21.4484,21.4844,21.3943,21.4304,14434.0
2016-04-26 11:00:00,23.78,24.01,23.77,23.96,34255.0,21.4304,21.6376,21.4213,21.5926,34255.0
2016-04-26 11:30:00,23.96,24.01,23.94,23.98,15577.0,21.5926,21.6376,21.5745,21.6106,15577.0
2016-04-26 12:00:00,23.99,24.09,23.98,24.05,11291.0,21.6196,21.7097,21.6106,21.6737,11291.0
2016-04-26 12:30:00,24.06,24.08,23.99,24.07,10069.0,21.6827,21.7007,21.6196,21.6917,10069.0
2016-04-26 13:00:00,24.07,24.12,24.06,24.08,6500.0,21.6917,21.7368,21.6827,21.7007,6500.0
2016-04-26 13:30:00,24.09,24.11,24.01,24.01,19658.0,21.7097,21.7277,21.6376,21.6376,19658.0
2016-04-26 14:00:00,24.02,24.1,23.98,24.07,12016.0,21.6466,21.7187,21.6106,21.6917,12016.0
2016-04-26 14:30:00,24.06,24.11,24.01,24.03,21085.0,21.6827,21.7277,21.6376,21.6557,21085.0
2016-04-26 15:00:00,24.03,24.09,24.01,24.05,19875.0,21.6557,21.7097,21.6376,21.6737,19875.0
2016-04-26 15:30:00,24.06,24.09,24.0,24.02,61012.0,21.6827,21.7097,21.6286,21.6466,61012.0
2016-04-27 09:30:00,24.1,24.31,23.85,24.16,8806.0,21.7187,21.908,21.4934,21.7728,8806.0
2016-04-27 10:00:00,24.18,24.22,23.86,23.96,7050.0,21.7908,21.8269,21.5024,21.5926,7050.0
2016-04-27 10:30:00,24.01,24.01,23.79,23.8,6023.0,21.6376,21.6376,21.4394,21.4484,6023.0
2016-04-27 11:00:00,23.79,24.01,23.78,23.94,29571.0,21.4394,21.6376,21.4304,21.5745,29571.0
2016-04-27 11:30:00,23.95,24.02,23.91,23.97,21206.0,21.5836,21.6466,21.5475,21.6016,21206.0
2016-04-27 12:00:00,23.98,24.02,23.89,24.0,12700.0,21.6106,21.6466,21.5295,21.6286,12700.0
2016-04-27 12:30:00,24.01,24.02,23.94,23.97,3500.0,21.6376,21.6466,21.5745,21.6016,3500.0
2016-04-27 13:00:00,23.96,24.0,23.91,23.92,5503.0,21.5926,21.6286,21.5475,21.5565,5503.0
2016-04-27 13:30:00,23.88,23.94,23.85,23.85,4400.0,21.5205,21.5745,21.4934,21.4934,4400.0
2016-04-27 14:00:00,23.87,24.04,23.8,24.01,12751.0,21.5115,21.6647,21.4484,21.6376,12751.0
2016-04-27 14:30:00,24.01,24.05,23.97,24.01,17127.0,21.6376,21.6737,21.6016,21.6376,17127.0
2016-04-27 15:00:00,24.03,24.16,23.96,24.11,21801.0,21.6557,21.7728,21.5926,21.7277,21801.0
2016-04-27 15:30:00,24.11,24.14,24.08,24.08,45290.0,21.7277,21.7548,21.7007,21.7007,45290.0
2016-04-28 09:30:00,24.0,24.1,23.87,24.04,13680.0,21.6286,21.7187,21.5115,21.6647,13680.0
2016-04-28 10:00:00,24.01,24.43,24.0,24.42,11806.0,21.6376,22.0161,21.6286,22.0071,11806.0
2016-04-28 10:30:00,24.44,24.69,24.38,24.66,45238.0,22.0251,22.2504,21.9711,22.2234,45238.0
2016-04-28 11:00:00,24.67,24.67,24.5,24.55,34188.0,22.2324,22.2324,22.0792,22.1243,34188.0
2016-04-28 11:30:00,24.53,24.56,24.25,24.26,18889.0,22.1062,22.1333,21.8539,21.8629,18889.0
2016-04-28 12:00:00,24.26,24.32,24.18,24.31,5989.0,21.8629,21.917,21.7908,21.908,5989.0
2016-04-28 12:30:00,24.28,24.4,24.27,24.34,19491.0,21.8809,21.9891,21.8719,21.935,19491.0
2016-04-28 13:00:00,24.33,24.4,24.29,24.32,24259.0,21.926,21.9891,21.89,21.917,24259.0
2016-04-28 13:30:00,24.29,24.3,24.17,24.2,4900.0,21.89,21.899,21.7818,21.8089,4900.0
2016-04-28 14:00:00,24.19,24.24,24.1,24.1,3700.0,21.7998,21.8449,21.7187,21.7187,3700.0
2016-04-28 14:30:00,24.11,24.13,24.02,24.05,7049.0,21.7277,21.7458,21.6466,21.6737,7049.0
2016-04-28 15:00:00,24.04,24.06,23.75,23.78,21822.0,21.6647,21.6827,21.4033,21.4304,21822.0
2016-04-28 15:30:00,23.78,23.81,23.66,23.72,56588.0,21.4304,21.4574,21.3222,21.3763,56588.0
2016-04-29 09:30:00,23.7,23.88,23.46,23.55,11467.0,21.3583,21.5205,21.142,21.2231,11467.0
2016-04-29 10:00:00,23.53,23.74,23.42,23.71,5600.0,21.2051,21.3943,21.1059,21.3673,5600.0
2016-04-29 10:30:00,23.74,23.84,23.59,23.61,31251.0,21.3943,21.4844,21.2591,21.2771,31251.0
2016-04-29 11:00:00,23.63,23.63,23.31,23.31,32329.0,21.2952,21.2952,21.0068,21.0068,32329.0
2016-04-29 11:30:00,23.28,23.45,23.25,23.27,43419.0,20.9798,21.133,20.9527,20.9707,43419.0
2016-04-29 12:00:00,23.24,23.24,22.98,23.05,37181.0,20.9437,20.9437,20.7094,20.7725,37181.0
2016-04-29 12:30:00,23.04,23.15,22.99,23.09,39884.0,20.7635,20.8626,20.7184,20.8085,39884.0
2016-04-29 13:00:00,23.1,23.27,23.06,23.2,25436.0,20.8175,20.9707,20.7815,20.9077,25436.0
2016-04-29 13:30:00,23.19,23.26,23.17,23.24,29518.0,20.8986,20.9617,20.8806,20.9437,29518.0
2016-04-29 14:00:00,23.22,23.29,23.15,23.23,28342.0,20.9257,20.9888,20.8626,20.9347,28342.0
2016-04-29 14:30:00,23.21,23.21,23.05,23.1,29263.0,20.9167,20.9167,20.7725,20.8175,29263.0
2016-04-29 15:00:00,23.09,23.2,23.05,23.05,35239.0,20.8085,20.9077,20.7725,20.7725,35239.0
2016-04-29 15:30:00,23.04,23.16,23.04,23.12,84654.0,20.7635,20.8716,20.7635,20.8356,84654.0
2016-05-02 09:30:00,23.22,23.35,23.11,23.19,7439.0,20.9257,21.0428,20.8266,20.8986,7439.0
2016-05-02 10:00:00,23.15,23.43,23.15,23.42,5507.0,20.8626,21.1149,20.8626,21.1059,5507.0
2016-05-02 10:30:00,23.43,23.43,23.31,23.41,6720.0,21.1149,21.1149,21.0068,21.0969,6720.0
2016-05-02 11:00:00,23.43,23.57,23.41,23.56,5700.0,21.1149,21.2411,21.0969,21.2321,5700.0
2016-05-02 11:30:00,23.55,23.61,23.5,23.51,5400.0,21.2231,21.2771,21.178,21.187,5400.0
2016-05-02 12:00:00,23.47,23.56,23.47,23.55,6856.0,21.151,21.2321,21.151,21.2231,6856.0
2016-05-02 12:30:00,23.57,23.65,23.55,23.61,6500.0,21.2411,21.3132,21.2231,21.2771,6500.0
2016-05-02 13:00:00,23.64,23.92,23.63,23.84,14078.0,21.3042,21.5565,21.2952,21.4844,14078.0
2016-05-02 13:30:00,23.84,23.88,23.77,23.79,15108.0,21.4844,21.5205,21.4213,21.4394,15108.0
2016-05-02 14:00:00,23.8,23.85,23.78,23.82,9892.0,21.4484,21.4934,21.4304,21.4664,9892.0
2016-05-02 14:30:00,23.82,23.85,23.78,23.84,13317.0,21.4664,21.4934,21.4304,21.4844,13317.0
2016-05-02 15:00:00,23.84,24.01,23.81,24.01,21288.0,21.4844,21.6376,21.4574,21.6376,21288.0
2016-05-02 15:30:00,24.02,24.06,23.99,24.03,70137.0,21.6466,21.6827,21.6196,21.6557,70137.0
2016-05-03 09:30:00,23.81,23.95,23.54,23.59,16455.0,21.4574,21.5836,21.2141,21.2591,16455.0
2016-05-03 10:00:00,23.59,23.62,23.43,23.51,17000.0,21.2591,21.2862,21.1149,21.187,17000.0
2016-05-03 10:30:00,23.53,23.61,23.46,23.48,14314.0,21.2051,21.2771,21.142,21.16,14314.0
2016-05-03 11:00:00,23.49,23.5,23.37,23.47,13098.0,21.169,21.178,21.0609,21.151,13098.0
2016-05-03 11:30:00,23.44,23.56,23.42,23.51,8681.0,21.1239,21.2321,21.1059,21.187,8681.0
2016-05-03 12:00:00,23.49,23.51,23.41,23.47,14198.0,21.169,21.187,21.0969,21.151,14198.0
2016-05-03 12:30:00,23.47,23.51,23.44,23.44,7384.0,21.151,21.187,21.1239,21.1239,7384.0
2016-05-03 13:00:00,23.45,23.59,23.44,23.59,7132.0,21.133,21.2591,21.1239,21.2591,7132.0
2016-05-03 13:30:00,23.6,23.75,23.58,23.7,8197.0,21.2681,21.4033,21.2501,21.3583,8197.0
2016-05-03 14:00:00,23.7,23.73,23.57,23.59,15172.0,21.3583,21.3853,21.2411,21.2591,15172.0
2016-05-03 14:30:00,23.59,23.61,23.49,23.51,12817.0,21.2591,21.2771,21.169,21.187,12817.0
2016-05-03 15:00:00,23.55,23.59,23.48,23.57,9908.0,21.2231,21.2591,21.16,21.2411,9908.0
2016-05-03 15:30:00,23.55,23.55,23.42,23.44,53499.0,21.2231,21.2231,21.1059,21.1239,53499.0
2016-05-04 09:30:00,23.34,23.52,23.0,23.44,5468.0,21.0338,21.196,20.7274,21.1239,5468.0
2016-05-04 10:00:00,23.44,23.53,23.25,23.25,4900.0,21.1239,21.2051,20.9527,20.9527,4900.0
2016-05-04 10:30:00,23.24,23.29,23.08,23.17,9200.0,20.9437,20.9888,20.7995,20.8806,9200.0
2016-05-04 11:00:00,23.16,23.2,22.93,22.94,23324.0,20.8716,20.9077,20.6643,20.6734,23324.0
2016-05-04 11:30:00,22.91,23.08,22.91,23.0,19800.0,20.6463,20.7995,20.6463,20.7274,19800.0
2016-05-04 12:00:00,23.01,23.05,22.92,23.01,29535.0,20.7364,20.7725,20.6553,20.7364,29535.0
2016-05-04 12:30:00,23.01,23.05,22.84,22.9,14136.0,20.7364,20.7725,20.5832,20.6373,14136.0
2016-05-04 13:00:00,22.88,23.01,22.87,23.0,10962.0,20.6193,20.7364,20.6103,20.7274,10962.0
2016-05-04 13:30:00,22.98,23.0,22.93,22.99,22386.0,20.7094,20.7274,20.6643,20.7184,22386.0
2016-05-04 14:00:00,22.99,23.08,22.96,23.07,19269.0,20.7184,20.7995,20.6914,20.7905,19269.0
2016-05-04 14:30:00,23.06,23.1,22.96,23.05,16284.0,20.7815,20.8175,20.6914,20.7725,16284.0
2016-05-04 15:00:00,23.04,23.21,23.01,23.16,22054.0,20.7635,20.9167,20.7364,20.8716,22054.0
2016-05-04 15:30:00,23.16,23.23,23.11,23.14,57721.0,20.8716,20.9347,20.8266,20.8536,57721.0
2016-05-05 09:30:00,23.27,23.63,23.08,23.42,17779.0,20.9707,21.2952,20.7995,21.1059,17779.0
2016-05-05 10:00:00,23.39,23.45,23.1,23.12,9350.0,21.0789,21.133,20.8175,20.8356,9350.0
2016-05-05 10:30:00,23.1,23.3,23.1,23.23,5713.0,20.8175,20.9978,20.8175,20.9347,5713.0
2016-05-05 11:00:00,23.23,23.25,23.06,23.06,19315.0,20.9347,20.9527,20.7815,20.7815,19315.0
2016-05-05 11:30:00,23.1,23.23,23.1,23.23,5219.0,20.8175,20.9347,20.8175,20.9347,5219.0
2016-05-05 12:00:00,23.22,23.38,23.22,23.35,4675.0,20.9257,21.0699,20.9257,21.0428,4675.0
2016-05-05 12:30:00,23.35,23.42,23.31,23.4,4790.0,21.0428,21.1059,21.0068,21.0879,4790.0
2016-05-05 13:00:00,23.43,23.43,23.2,23.27,8497.0,21.1149,21.1149,20.9077,20.9707,8497.0
2016-05-05 13:30:00,23.27,23.35,23.22,23.29,10347.0,20.9707,21.0428,20.9257,20.9888,10347.0
2016-05-05 14:00:00,23.3,23.32,23.27,23.28,12400.0,20.9978,21.0158,20.9707,20.9798,12400.0
2016-05-05 14:30:00,23.27,23.5,23.26,23.41,13590.0,20.9707,21.178,20.9617,21.0969,13590.0
2016-05-05 15:00:00,23.42,23.47,23.37,23.45,20337.0,21.1059,21.151,21.0609,21.133,20337.0
2016-05-05 15:30:00,23.45,23.47,23.38,23.39,48003.0,21.133,21.151,21.0699,21.0789,48003.0
2016-05-06 09:30:00,23.3,23.58,23.28,23.36,4698.0,20.9978,21.2501,20.9798,21.0519,4698.0
2016-05-06 10:00:00,23.29,23.37,23.08,23.2,10009.0,20.9888,21.0609,20.7995,20.9077,10009.0
2016-05-06 10:30:00,23.21,23.21,23.02,23.03,6200.0,20.9167,20.9167,20.7454,20.7545,6200.0
2016-05-06 11:00:00,23.06,23.4,23.0,23.4,10117.0,20.7815,21.0879,20.7274,21.0879,10117.0
2016-05-06 11:30:00,23.31,23.31,23.02,23.02,5100.0,21.0068,21.0068,20.7454,20.7454,5100.0
2016-05-06 12:00:00,23.0,23.18,23.0,23.13,7764.0,20.7274,20.8896,20.7274,20.8446,7764.0
2016-05-06 12:30:00,23.13,23.13,23.03,23.11,4900.0,20.8446,20.8446,20.7545,20.8266,4900.0
2016-05-06 13:00:00,23.14,23.14,23.0,23.01,5835.0,20.8536,20.8536,20.7274,20.7364,5835.0
2016-05-06 13:30:00,23.03,23.15,23.01,23.13,27436.0,20.7545,20.8626,20.7364,20.8446,27436.0
2016-05-06 14:00:00,23.13,23.17,23.08,23.12,14106.0,20.8446,20.8806,20.7995,20.8356,14106.0
2016-05-06 14:30:00,23.11,23.12,23.0,23.0,7925.0,20.8266,20.8356,20.7274,20.7274,7925.0
2016-05-06 15:00:00,23.02,23.08,23.0,23.02,12402.0,20.7454,20.7995,20.7274,20.7454,12402.0
2016-05-06 15:30:00,23.0,23.1,22.99,23.1,41251.0,20.7274,20.8175,20.7184,20.8175,41251.0
2016-05-09 09:30:00,23.06,23.18,23.0,23.06,11203.0,20.7815,20.8896,20.7274,20.7815,11203.0
2016-05-09 10:00:00,23.09,23.14,22.99,23.0,12639.0,20.8085,20.8536,20.7184,20.7274,12639.0
2016-05-09 10:30:00,23.03,23.08,23.0,23.03,15398.0,20.7545,20.7995,20.7274,20.7545,15398.0
2016-05-09 11:00:00,23.01,23.08,22.91,23.03,18731.0,20.7364,20.7995,20.6463,20.7545,18731.0
2016-05-09 11:30:00,23.02,23.26,22.97,23.26,8007.0,20.7454,20.9617,20.7004,20.9617,8007.0
2016-05-09 12:00:00,23.28,23.28,23.15,23.22,9245.0,20.9798,20.9798,20.8626,20.9257,9245.0
2016-05-09 12:30:00,23.18,23.22,23.17,23.2,5807.0,20.8896,20.9257,20.8806,20.9077,5807.0
2016-05-09 13:00:00,23.19,23.28,23.16,23.28,5597.0,20.8986,20.9798,20.8716,20.9798,5597.0
2016-05-09 13:30:00,23.31,23.33,23.2,23.22,10054.0,21.0068,21.0248,20.9077,20.9257,10054.0
2016-05-09 14:00:00,23.24,23.24,23.13,23.17,8897.0,20.9437,20.9437,20.8446,20.8806,8897.0
2016-05-09 14:30:00,23.16,23.28,23.11,23.22,7500.0,20.8716,20.9798,20.8266,20.9257,7500.0
2016-05-09 15:00:00,23.2,23.21,23.08,23.11,13425.0,20.9077,20.9167,20.7995,20.8266,13425.0
2016-05-09 15:30:00,23.1,23.14,23.0,23.01,39751.0,20.8175,20.8536,20.7274,20.7364,39751.0
2016-05-10 09:30:00,23.22,23.4,23.01,23.29,6649.0,20.9257,21.0879,20.7364,20.9888,6649.0
2016-05-10 10:00:00,23.32,23.36,23.14,23.32,8700.0,21.0158,21.0519,20.8536,21.0158,8700.0
2016-05-10 10:30:00,23.36,23.39,23.3,23.3,7300.0,21.0519,21.0789,20.9978,20.9978,7300.0
2016-05-10 11:00:00,23.3,23.3,23.18,23.25,6560.0,20.9978,20.9978,20.8896,20.9527,6560.0
2016-05-10 11:30:00,23.26,23.34,23.25,23.31,19389.0,20.9617,21.0338,20.9527,21.0068,19389.0
2016-05-10 12:00:00,23.32,23.74,23.28,23.74,10000.0,21.0158,21.3943,20.9798,21.3943,10000.0
2016-05-10 12:30:00,23.71,23.74,23.63,23.66,6200.0,21.3673,21.3943,21.2952,21.3222,6200.0
2016-05-10 13:00:00,23.6,23.8,23.6,23.69,7739.0,21.2681,21.4484,21.2681,21.3492,7739.0
2016-05-10 13:30:00,23.72,23.75,23.63,23.7,10547.0,21.3763,21.4033,21.2952,21.3583,10547.0
2016-05-10 14:00:00,23.69,23.7,23.65,23.66,10290.0,21.3492,21.3583,21.3132,21.3222,10290.0
2016-05-10 14:30:00,23.66,23.72,23.64,23.69,8896.0,21.3222,21.3763,21.3042,21.3492,8896.0
2016-05-10 15:00:00,23.68,23.85,23.68,23.8,17255.0,21.3402,21.4934,21.3402,21.4484,17255.0
2016-05-10 15:30:00,23.81,23.91,23.77,23.86,40937.0,21.4574,21.5475,21.4213,21.5024,40937.0
2016-05-11 09:30:00,23.81,24.02,23.68,23.7,7316.0,21.4574,21.6466,21.3402,21.3583,7316.0
2016-05-11 10:00:00,23.69,23.84,23.68,23.77,15189.0,21.3492,21.4844,21.3402,21.4213,15189.0
2016-05-11 10:30:00,23.8,23.86,23.63,23.8,8400.0,21.4484,21.5024,21.2952,21.4484,8400.0
2016-05-11 11:00:00,23.76,23.78,23.6,23.76,9604.0,21.4123,21.4304,21.2681,21.4123,9604.0
2016-05-11 11:30:00,23.75,23.94,23.71,23.76,12050.0,21.4033,21.5745,21.3673,21.4123,12050.0
2016-05-11 12:00:00,23.8,23.91,23.78,23.85,20306.0,21.4484,21.5475,21.4304,21.4934,20306.0
2016-05-11 12:30:00,23.85,23.94,23.82,23.85,21900.0,21.4934,21.5745,21.4664,21.4934,21900.0
2016-05-11 13:00:00,23.86,23.9,23.78,23.81,27178.0,21.5024,21.5385,21.4304,21.4574,27178.0
2016-05-11 13:30:00,23.8,23.85,23.74,23.77,18825.0,21.4484,21.4934,21.3943,21.4213,18825.0
2016-05-11 14:00:00,23.79,23.83,23.75,23.8,14086.0,21.4394,21.4754,21.4033,21.4484,14086.0
2016-05-11 14:30:00,23.8,23.81,23.69,23.72,12274.0,21.4484,21.4574,21.3492,21.3763,12274.0
2016-05-11 15:00:00,23.7,23.76,23.61,23.76,28968.0,21.3583,21.4123,21.2771,21.4123,28968.0
2016-05-11 15:30:00,23.75,23.88,23.74,23.85,81358.0,21.4033,21.5205,21.3943,21.4934,81358.0
2016-05-12 09:30:00,23.88,24.09,23.66,23.95,16891.0,21.5205,21.7097,21.3222,21.5836,16891.0
2016-05-12 10:00:00,23.96,23.98,23.81,23.88,16015.0,21.5926,21.6106,21.4574,21.5205,16015.0
2016-05-12 10:30:00,23.91,23.91,23.53,23.65,13850.0,21.5475,21.5475,21.2051,21.3132,13850.0
2016-05-12 11:00:00,23.65,23.75,23.48,23.69,25201.0,21.3132,21.4033,21.16,21.3492,25201.0
2016-05-12 11:30:00,23.66,23.67,23.46,23.52,16939.0,21.3222,21.3312,21.142,21.196,16939.0
2016-05-12 12:00:00,23.46,23.57,23.44,23.49,4400.0,21.142,21.2411,21.1239,21.169,4400.0
2016-05-12 12:30:00,23.48,23.55,23.45,23.51,13617.0,21.16,21.2231,21.133,21.187,13617.0
2016-05-12 13:00:00,23.49,23.64,23.41,23.42,54957.0,21.169,21.3042,21.0969,21.1059,54957.0
2016-05-12 13:30:00,23.39,23.59,23.33,23.55,6600.0,21.0789,21.2591,21.0248,21.2231,6600.0
2016-05-12 14:00:00,23.54,23.74,23.51,23.69,22843.0,21.2141,21.3943,21.187,21.3492,22843.0
2016-05-12 14:30:00,23.67,23.7,23.6,23.65,6615.0,21.3312,21.3583,21.2681,21.3132,6615.0
2016-05-12 15:00:00,23.66,23.72,23.6,23.65,10940.0,21.3222,21.3763,21.2681,21.3132,10940.0
2016-05-12 15:30:00,23.65,23.74,23.6,23.65,57817.0,21.3132,21.3943,21.2681,21.3132,57817.0
2016-05-13 09:30:00,23.5,23.84,23.42,23.7,18344.0,21.178,21.4844,21.1059,21.3583,18344.0
2016-05-13 10:00:00,23.7,24.07,23.64,24.05,40599.0,21.3583,21.6917,21.3042,21.6737,40599.0
2016-05-13 10:30:00,24.05,24.23,23.91,24.17,58726.0,21.6737,21.8359,21.5475,21.7818,58726.0
2016-05-13 11:00:00,24.2,24.37,24.1,24.29,87953.0,21.8089,21.9621,21.7187,21.89,87953.0
2016-05-13 11:30:00,24.29,24.29,23.97,24.07,62457.0,21.89,21.89,21.6016,21.6917,62457.0
2016-05-13 12:00:00,24.04,24.11,23.95,24.01,20849.0,21.6647,21.7277,21.5836,21.6376,20849.0
2016-05-13 12:30:00,24.0,24.08,23.83,23.98,20554.0,21.6286,21.7007,21.4754,21.6106,20554.0
2016-05-13 13:00:00,23.99,24.15,23.79,23.89,12597.0,21.6196,21.7638,21.4394,21.5295,12597.0
2016-05-13 13:30:00,23.89,23.94,23.44,23.46,64856.0,21.5295,21.5745,21.1239,21.142,64856.0
2016-05-13 14:00:00,23.46,23.64,23.46,23.54,20204.0,21.142,21.3042,21.142,21.2141,20204.0
2016-05-13 14:30:00,23.57,23.61,23.48,23.52,10542.0,21.2411,21.2771,21.16,21.196,10542.0
2016-05-13 15:00:00,23.51,23.52,23.4,23.47,11400.0,21.187,21.196,21.0879,21.151,11400.0
2016-05-13 15:30:00,23.46,23.57,23.43,23.52,40469.0,21.142,21.2411,21.1149,21.196,40469.0
2016-05-16 09:30:00,23.65,23.94,23.5,23.54,17056.0,21.3132,21.5745,21.178,21.2141,17056.0
2016-05-16 10:00:00,23.55,23.68,23.1,23.16,30220.0,21.2231,21.3402,20.8175,20.8716,30220.0
2016-05-16 10:30:00,23.11,23.24,23.03,23.19,25175.0,20.8266,20.9437,20.7545,20.8986,25175.0
2016-05-16 11:00:00,23.21,23.38,23.2,23.34,15401.0,20.9167,21.0699,20.9077,21.0338,15401.0
2016-05-16 11:30:00,23.34,23.48,23.27,23.27,11973.0,21.0338,21.16,20.9707,20.9707,11973.0
2016-05-16 12:00:00,23.28,23.3,23.19,23.24,8421.0,20.9798,20.9978,20.8986,20.9437,8421.0
2016-05-16 12:30:00,23.22,23.28,23.2,23.21,7436.0,20.9257,20.9798,20.9077,20.9167,7436.0
2016-05-16 13:00:00,23.22,23.26,23.16,23.16,5900.0,20.9257,20.9617,20.8716,20.8716,5900.0
2016-05-16 13:30:00,23.2,23.22,23.15,23.21,7100.0,20.9077,20.9257,20.8626,20.9167,7100.0
2016-05-16 14:00:00,23.18,23.3,23.16,23.26,7171.0,20.8896,20.9978,20.8716,20.9617,7171.0
2016-05-16 14:30:00,23.26,23.3,23.21,23.23,8813.0,20.9617,20.9978,20.9167,20.9347,8813.0
2016-05-16 15:00:00,23.23,23.5,23.23,23.41,14899.0,20.9347,21.178,20.9347,21.0969,14899.0
2016-05-16 15:30:00,23.41,23.5,23.38,23.4,46664.0,21.0969,21.178,21.0699,21.0879,46664.0
2016-05-17 09:30:00,23.24,23.47,23.17,23.37,12900.0,20.9437,21.151,20.8806,21.0609,12900.0
2016-05-17 10:00:00,23.31,23.31,22.98,23.19,17776.0,21.0068,21.0068,20.7094,20.8986,17776.0
2016-05-17 10:30:00,23.2,23.31,23.1,23.22,6891.0,20.9077,21.0068,20.8175,20.9257,6891.0
2016-05-17 11:00:00,23.25,23.29,23.16,23.2,9352.0,20.9527,20.9888,20.8716,20.9077,9352.0
2016-05-17 11:30:00,23.18,23.26,23.18,23.24,23314.0,20.8896,20.9617,20.8896,20.9437,23314.0
2016-05-17 12:00:00,23.23,23.28,23.09,23.28,14957.0,20.9347,20.9798,20.8085,20.9798,14957.0
2016-05-17 12:30:00,23.24,23.34,23.14,23.16,13965.0,20.9437,21.0338,20.8536,20.8716,13965.0
2016-05-17 13:00:00,23.16,23.16,23.03,23.04,14035.0,20.8716,20.8716,20.7545,20.7635,14035.0
2016-05-17 13:30:00,23.05,23.1,23.0,23.04,14700.0,20.7725,20.8175,20.7274,20.7635,14700.0
2016-05-17 14:00:00,23.01,23.04,22.83,23.0,37685.0,20.7364,20.7635,20.5742,20.7274,37685.0
2016-05-17 14:30:00,23.01,23.05,22.89,23.04,51845.0,20.7364,20.7725,20.6283,20.7635,51845.0
2016-05-17 15:00:00,23.03,23.15,23.0,23.08,27886.0,20.7545,20.8626,20.7274,20.7995,27886.0
2016-05-17 15:30:00,23.1,23.32,23.1,23.24,59631.0,20.8175,21.0158,20.8175,20.9437,59631.0
2016-05-18 09:30:00,23.18,23.18,22.56,22.83,50612.0,20.8896,20.8896,20.3309,20.5742,50612.0
2016-05-18 10:00:00,22.86,23.05,22.81,23.05,44803.0,20.6013,20.7725,20.5562,20.7725,44803.0
2016-05-18 10:30:00,23.05,23.1,22.86,22.92,30947.0,20.7725,20.8175,20.6013,20.6553,30947.0
2016-05-18 11:00:00,22.95,23.25,22.93,23.22,36900.0,20.6824,20.9527,20.6643,20.9257,36900.0
2016-05-18 11:30:00,23.25,23.45,23.08,23.08,21891.0,20.9527,21.133,20.7995,20.7995,21891.0
2016-05-18 12:00:00,23.09,23.11,22.98,23.02,9210.0,20.8085,20.8266,20.7094,20.7454,9210.0
2016-05-18 12:30:00,23.0,23.21,23.0,23.17,8963.0,20.7274,20.9167,20.7274,20.8806,8963.0
2016-05-18 13:00:00,23.2,23.3,23.15,23.25,11548.0,20.9077,20.9978,20.8626,20.9527,11548.0
2016-05-18 13:30:00,23.21,23.3,23.09,23.09,14165.0,20.9167,20.9978,20.8085,20.8085,14165.0
2016-05-18 14:00:00,23.08,23.08,22.78,22.84,44061.0,20.7995,20.7995,20.5292,20.5832,44061.0
2016-05-18 14:30:00,22.84,23.43,22.81,23.29,42413.0,20.5832,21.1149,20.5562,20.9888,42413.0
2016-05-18 15:00:00,23.29,23.36,23.01,23.03,18248.0,20.9888,21.0519,20.7364,20.7545,18248.0
2016-05-18 15:30:00,23.05,23.16,23.04,23.15,65258.0,20.7725,20.8716,20.7635,20.8626,65258.0
2016-05-19 09:30:00,22.97,23.17,22.69,22.72,10974.0,20.7004,20.8806,20.4481,20.4751,10974.0
2016-05-19 10:00:00,22.68,22.79,22.6,22.7,17177.0,20.439,20.5382,20.3669,20.4571,17177.0
2016-05-19 10:30:00,22.76,22.84,22.74,22.76,5081.0,20.5111,20.5832,20.4931,20.5111,5081.0
2016-05-19 11:00:00,22.73,22.77,22.59,22.77,10130.0,20.4841,20.5201,20.3579,20.5201,10130.0
2016-05-19 11:30:00,22.75,22.78,22.5,22.56,9986.0,20.5021,20.5292,20.2768,20.3309,9986.0
2016-05-19 12:00:00,22.52,22.61,22.2,22.2,17948.0,20.2949,20.376,20.0065,20.0065,17948.0
2016-05-19 12:30:00,22.22,22.24,22.05,22.05,7424.0,20.0245,20.0425,19.8713,19.8713,7424.0
2016-05-19 13:00:00,22.04,22.15,22.02,22.05,26878.0,19.8623,19.9614,19.8443,19.8713,26878.0
2016-05-19 13:30:00,22.08,22.26,22.06,22.18,16022.0,19.8983,20.0605,19.8803,19.9884,16022.0
2016-05-19 14:00:00,22.19,22.44,22.19,22.41,6907.0,19.9975,20.2228,19.9975,20.1957,6907.0
2016-05-19 14:30:00,22.41,22.41,22.32,22.35,5000.0,20.1957,20.1957,20.1146,20.1416,5000.0
2016-05-19 15:00:00,22.35,22.49,22.35,22.46,18552.0,20.1416,20.2678,20.1416,20.2408,18552.0
2016-05-19 15:30:00,22.46,22.49,22.37,22.38,38976.0,20.2408,20.2678,20.1597,20.1687,38976.0
2016-05-20 09:30:00,22.41,22.72,22.1,22.5,54834.0,20.1957,20.4751,19.9163,20.2768,54834.0
2016-05-20 10:00:00,22.52,22.62,22.44,22.53,10496.0,20.2949,20.385,20.2228,20.3039,10496.0
2016-05-20 10:30:00,22.6,22.73,22.6,22.69,4100.0,20.3669,20.4841,20.3669,20.4481,4100.0
2016-05-20 11:00:00,22.72,22.82,22.71,22.82,4906.0,20.4751,20.5652,20.4661,20.5652,4906.0
2016-05-20 11:30:00,22.81,22.85,22.73,22.73,2900.0,20.5562,20.5922,20.4841,20.4841,2900.0
2016-05-20 12:00:00,22.73,22.79,22.72,22.76,2200.0,20.4841,20.5382,20.4751,20.5111,2200.0
2016-05-20 12:30:00,22.75,22.79,22.63,22.74,22013.0,20.5021,20.5382,20.394,20.4931,22013.0
2016-05-20 13:00:00,22.72,22.81,22.71,22.79,2371.0,20.4751,20.5562,20.4661,20.5382,2371.0
2016-05-20 13:30:00,22.75,22.77,22.7,22.74,2640.0,20.5021,20.5201,20.4571,20.4931,2640.0
2016-05-20 14:00:00,22.73,22.88,22.73,22.88,2755.0,20.4841,20.6193,20.4841,20.6193,2755.0
2016-05-20 14:30:00,22.87,22.91,22.74,22.74,15256.0,20.6103,20.6463,20.4931,20.4931,15256.0
2016-05-20 15:00:00,22.73,22.77,22.62,22.71,9726.0,20.4841,20.5201,20.385,20.4661,9726.0
2016-05-20 15:30:00,22.7,22.83,22.66,22.83,36187.0,20.4571,20.5742,20.421,20.5742,36187.0
2016-05-23 09:30:00,22.77,23.1,22.76,23.0,5549.0,20.5201,20.8175,20.5111,20.7274,5549.0
2016-05-23 10:00:00,23.02,23.07,22.77,22.82,10344.0,20.7454,20.7905,20.5201,20.5652,10344.0
2016-05-23 10:30:00,22.82,22.85,22.77,22.78,3600.0,20.5652,20.5922,20.5201,20.5292,3600.0
2016-05-23 11:00:00,22.79,22.91,22.79,22.83,5700.0,20.5382,20.6463,20.5382,20.5742,5700.0
2016-05-23 11:30:00,22.82,22.82,22.66,22.69,7500.0,20.5652,20.5652,20.421,20.4481,7500.0
2016-05-23 12:00:00,22.71,22.78,22.71,22.77,5100.0,20.4661,20.5292,20.4661,20.5201,5100.0
2016-05-23 12:30:00,22.77,22.85,22.77,22.81,6700.0,20.5201,20.5922,20.5201,20.5562,6700.0
2016-05-23 13:00:00,22.84,22.9,22.82,22.87,5300.0,20.5832,20.6373,20.5652,20.6103,5300.0
2016-05-23 13:30:00,22.89,22.89,22.78,22.81,4200.0,20.6283,20.6283,20.5292,20.5562,4200.0
2016-05-23 14:00:00,22.8,22.86,22.79,22.86,4900.0,20.5472,20.6013,20.5382,20.6013,4900.0
2016-05-23 14:30:00,22.86,22.91,22.85,22.9,4973.0,20.6013,20.6463,20.5922,20.6373,4973.0
2016-05-23 15:00:00,22.89,22.94,22.86,22.89,5500.0,20.6283,20.6734,20.6013,20.6283,5500.0
2016-05-23 15:30:00,22.89,22.94,22.83,22.85,33454.0,20.6283,20.6734,20.5742,20.5922,33454.0
2016-05-24 09:30:00,23.06,23.18,22.95,23.17,3900.0,20.7815,20.8896,20.6824,20.8806,3900.0
2016-05-24 10:00:00,23.21,23.45,23.21,23.44,20073.0,20.9167,21.133,20.9167,21.1239,20073.0
2016-05-24 10:30:00,23.45,23.46,23.35,23.45,6575.0,21.133,21.142,21.0428,21.133,6575.0
2016-05-24 11:00:00,23.49,23.54,23.3,23.32,13231.0,21.169,21.2141,20.9978,21.0158,13231.0
2016-05-24 11:30:00,23.29,23.31,23.17,23.27,21591.0,20.9888,21.0068,20.8806,20.9707,21591.0
2016-05-24 12:00:00,23.29,23.34,23.24,23.25,26991.0,20.9888,21.0338,20.9437,20.9527,26991.0
2016-05-24 12:30:00,23.24,23.33,23.15,23.33,22847.0,20.9437,21.0248,20.8626,21.0248,22847.0
2016-05-24 13:00:00,23.33,23.4,23.29,23.35,18471.0,21.0248,21.0879,20.9888,21.0428,18471.0
2016-05-24 13:30:00,23.37,23.39,23.25,23.28,15750.0,21.0609,21.0789,20.9527,20.9798,15750.0
2016-05-24 14:00:00,23.28,23.41,23.26,23.36,21296.0,20.9798,21.0969,20.9617,21.0519,21296.0
2016-05-24 14:30:00,23.36,23.4,23.34,23.38,10761.0,21.0519,21.0879,21.0338,21.0699,10761.0
2016-05-24 15:00:00,23.39,23.5,23.39,23.47,36026.0,21.0789,21.178,21.0789,21.151,36026.0
2016-05-24 15:30:00,23.47,23.47,23.34,23.4,48430.0,21.151,21.151,21.0338,21.0879,48430.0
2016-05-25 09:30:00,23.5,23.5,22.92,23.01,40961.0,21.178,21.178,20.6553,20.7364,40961.0
2016-05-25 10:00:00,23.03,23.43,22.96,23.34,42445.0,20.7545,21.1149,20.6914,21.0338,42445.0
2016-05-25 10:30:00,23.32,23.46,23.15,23.46,40789.0,21.0158,21.142,20.8626,21.142,40789.0
2016-05-25 11:00:00,23.46,23.5,23.33,23.33,34395.0,21.142,21.178,21.0248,21.0248,34395.0
2016-05-25 11:30:00,23.34,23.38,23.29,23.37,5925.0,21.0338,21.0699,20.9888,21.0609,5925.0
2016-05-25 12:00:00,23.34,23.36,23.24,23.31,18352.0,21.0338,21.0519,20.9437,21.0068,18352.0
2016-05-25 12:30:00,23.31,23.36,23.25,23.28,30701.0,21.0068,21.0519,20.9527,20.9798,30701.0
2016-05-25 13:00:00,23.28,23.31,23.24,23.24,15471.0,20.9798,21.0068,20.9437,20.9437,15471.0
2016-05-25 13:30:00,23.24,23.33,23.23,23.31,11868.0,20.9437,21.0248,20.9347,21.0068,11868.0
2016-05-25 14:00:00,23.3,23.3,23.24,23.28,9020.0,20.9978,20.9978,20.9437,20.9798,9020.0
2016-05-25 14:30:00,23.3,23.43,23.26,23.39,74821.0,20.9978,21.1149,20.9617,21.0789,74821.0
2016-05-25 15:00:00,23.38,23.41,23.24,23.3,61927.0,21.0699,21.0969,20.9437,20.9978,61927.0
2016-05-25 15:30:00,23.3,23.36,23.23,23.32,80569.0,20.9978,21.0519,20.9347,21.0158,80569.0
2016-05-26 09:30:00,23.48,23.5,23.23,23.23,5734.0,21.16,21.178,20.9347,20.9347,5734.0
2016-05-26 10:00:00,23.24,23.33,23.02,23.02,18506.0,20.9437,21.0248,20.7454,20.7454,18506.0
2016-05-26 10:30:00,23.03,23.05,22.81,22.81,30100.0,20.7545,20.7725,20.5562,20.5562,30100.0
2016-05-26 11:00:00,22.82,22.93,22.81,22.86,16951.0,20.5652,20.6643,20.5562,20.6013,16951.0
2016-05-26 11:30:00,22.85,23.03,22.78,23.0,17598.0,20.5922,20.7545,20.5292,20.7274,17598.0
2016-05-26 12:00:00,23.0,23.09,22.96,22.99,50100.0,20.7274,20.8085,20.6914,20.7184,50100.0
2016-05-26 12:30:00,23.0,23.13,22.98,23.08,18331.0,20.7274,20.8446,20.7094,20.7995,18331.0
2016-05-26 13:00:00,23.08,23.11,23.03,23.11,23701.0,20.7995,20.8266,20.7545,20.8266,23701.0
2016-05-26 13:30:00,23.1,23.3,23.02,23.29,41105.0,20.8175,20.9978,20.7454,20.9888,41105.0
2016-05-26 14:00:00,23.29,23.51,23.27,23.38,42805.0,20.9888,21.187,20.9707,21.0699,42805.0
2016-05-26 14:30:00,23.38,23.45,23.28,23.35,59145.0,21.0699,21.133,20.9798,21.0428,59145.0
2016-05-26 15:00:00,23.35,23.4,23.33,23.39,31872.0,21.0428,21.0879,21.0248,21.0789,31872.0
2016-05-26 15:30:00,23.39,23.45,23.38,23.4,45016.0,21.0789,21.133,21.0699,21.0879,45016.0
2016-05-27 09:30:00,23.48,24.2,23.48,24.18,70607.0,21.16,21.8089,21.16,21.7908,70607.0
2016-05-27 10:00:00,24.2,24.2,23.98,24.1,24939.0,21.8089,21.8089,21.6106,21.7187,24939.0
2016-05-27 10:30:00,24.07,24.19,23.96,23.98,37531.0,21.6917,21.7998,21.5926,21.6106,37531.0
2016-05-27 11:00:00,23.96,24.58,23.96,24.58,72950.0,21.5926,22.1513,21.5926,22.1513,72950.0
2016-05-27 11:30:00,24.58,25.05,24.38,25.05,68167.0,22.1513,22.5749,21.9711,22.5749,68167.0
2016-05-27 12:00:00,25.0,25.07,24.77,24.79,38957.0,22.5298,22.5929,22.3225,22.3406,38957.0
2016-05-27 12:30:00,24.8,24.8,24.47,24.57,33250.0,22.3496,22.3496,22.0522,22.1423,33250.0
2016-05-27 13:00:00,24.58,24.75,24.48,24.73,23370.0,22.1513,22.3045,22.0612,22.2865,23370.0
2016-05-27 13:30:00,24.72,24.8,24.57,24.71,58430.0,22.2775,22.3496,22.1423,22.2685,58430.0
2016-05-27 14:00:00,24.69,24.8,24.63,24.74,23447.0,22.2504,22.3496,22.1964,22.2955,23447.0
2016-05-27 14:30:00,24.74,24.77,24.65,24.7,25833.0,22.2955,22.3225,22.2144,22.2594,25833.0
2016-05-27 15:00:00,24.68,24.68,24.45,24.64,31319.0,22.2414,22.2414,22.0342,22.2054,31319.0
2016-05-27 15:30:00,24.66,24.69,24.56,24.61,87462.0,22.2234,22.2504,22.1333,22.1783,87462.0
2016-05-31 09:30:00,24.64,24.72,24.38,24.5,9046.0,22.2054,22.2775,21.9711,22.0792,9046.0
2016-05-31 10:00:00,24.5,24.74,24.49,24.59,82469.0,22.0792,22.2955,22.0702,22.1603,82469.0
2016-05-31 10:30:00,24.59,24.66,24.52,24.55,93830.0,22.1603,22.2234,22.0972,22.1243,93830.0
2016-05-31 11:00:00,24.53,24.66,24.51,24.61,94349.0,22.1062,22.2234,22.0882,22.1783,94349.0
2016-05-31 11:30:00,24.62,24.67,24.56,24.59,165731.0,22.1874,22.2324,22.1333,22.1603,165731.0
2016-05-31 12:00:00,24.58,24.6,24.55,24.57,9400.0,22.1513,22.1693,22.1243,22.1423,9400.0
2016-05-31 12:30:00,24.57,24.6,24.55,24.55,13100.0,22.1423,22.1693,22.1243,22.1243,13100.0
2016-05-31 13:00:00,24.56,24.73,24.55,24.73,22147.0,22.1333,22.2865,22.1243,22.2865,22147.0
2016-05-31 13:30:00,24.73,24.76,24.63,24.65,17178.0,22.2865,22.3135,22.1964,22.2144,17178.0
2016-05-31 14:00:00,24.64,24.64,24.48,24.53,9066.0,22.2054,22.2054,22.0612,22.1062,9066.0
2016-05-31 14:30:00,24.54,24.57,24.26,24.31,64723.0,22.1153,22.1423,21.8629,21.908,64723.0
2016-05-31 15:00:00,24.27,24.29,24.22,24.26,14858.0,21.8719,21.89,21.8269,21.8629,14858.0
2016-05-31 15:30:00,24.25,24.41,24.23,24.31,62350.0,21.8539,21.9981,21.8359,21.908,62350.0
2016-06-01 09:30:00,24.28,24.65,24.12,24.37,31448.0,21.8809,22.2144,21.7368,21.9621,31448.0
2016-06-01 10:00:00,24.37,24.39,23.95,24.17,20361.0,21.9621,21.9801,21.5836,21.7818,20361.0
2016-06-01 10:30:00,24.15,24.27,24.11,24.17,24062.0,21.7638,21.8719,21.7277,21.7818,24062.0
2016-06-01 11:00:00,24.2,24.37,24.2,24.37,16730.0,21.8089,21.9621,21.8089,21.9621,16730.0
2016-06-01 11:30:00,24.38,24.45,24.32,24.43,63651.0,21.9711,22.0342,21.917,22.0161,63651.0
2016-06-01 12:00:00,24.44,24.9,24.44,24.8,29263.0,22.0251,22.4397,22.0251,22.3496,29263.0
2016-06-01 12:30:00,24.8,24.82,24.69,24.81,13372.0,22.3496,22.3676,22.2504,22.3586,13372.0
2016-06-01 13:00:00,24.82,24.82,24.68,24.71,28400.0,22.3676,22.3676,22.2414,22.2685,28400.0
2016-06-01 13:30:00,24.7,24.71,24.6,24.65,9551.0,22.2594,22.2685,22.1693,22.2144,9551.0
2016-06-01 14:00:00,24.68,24.78,24.62,24.76,27433.0,22.2414,22.3315,22.1874,22.3135,27433.0
2016-06-01 14:30:00,24.76,24.77,24.69,24.76,26901.0,22.3135,22.3225,22.2504,22.3135,26901.0
2016-06-01 15:00:00,24.76,24.82,24.72,24.74,42112.0,22.3135,22.3676,22.2775,22.2955,42112.0
2016-06-01 15:30:00,24.75,24.8,24.69,24.72,59434.0,22.3045,22.3496,22.2504,22.2775,59434.0
2016-06-02 09:30:00,24.65,24.77,24.53,24.55,6441.0,22.2144,22.3225,22.1062,22.1243,6441.0
2016-06-02 10:00:00,24.56,24.57,24.45,24.52,34500.0,22.1333,22.1423,22.0342,22.0972,34500.0
2016-06-02 10:30:00,24.54,24.56,24.48,24.53,23550.0,22.1153,22.1333,22.0612,22.1062,23550.0
2016-06-02 11:00:00,24.56,24.7,24.52,24.59,39273.0,22.1333,22.2594,22.0972,22.1603,39273.0
2016-06-02 11:30:00,24.6,24.62,24.52,24.55,24907.0,22.1693,22.1874,22.0972,22.1243,24907.0
2016-06-02 12:00:00,24.56,24.56,24.49,24.52,21636.0,22.1333,22.1333,22.0702,22.0972,21636.0
2016-06-02 12:30:00,24.52,24.52,24.42,24.5,10549.0,22.0972,22.0972,22.0071,22.0792,10549.0
2016-06-02 13:00:00,24.5,24.54,24.43,24.44,33374.0,22.0792,22.1153,22.0161,22.0251,33374.0
2016-06-02 13:30:00,24.44,24.48,24.42,24.46,23890.0,22.0251,22.0612,22.0071,22.0432,23890.0
2016-06-02 14:00:00,24.46,24.47,24.43,24.44,19771.0,22.0432,22.0522,22.0161,22.0251,19771.0
2016-06-02 14:30:00,24.45,24.5,24.43,24.48,29384.0,22.0342,22.0792,22.0161,22.0612,29384.0
2016-06-02 15:00:00,24.49,24.5,24.45,24.46,27440.0,22.0702,22.0792,22.0342,22.0432,27440.0
2016-06-02 15:30:00,24.46,24.62,24.46,24.62,83621.0,22.0432,22.1874,22.0432,22.1874,83621.0
2016-06-03 09:30:00,24.55,24.55,24.27,24.47,12399.0,22.1243,22.1243,21.8719,22.0522,12399.0
2016-06-03 10:00:00,24.45,24.45,24.31,24.42,19300.0,22.0342,22.0342,21.908,22.0071,19300.0
2016-06-03 10:30:00,24.43,24.48,24.39,24.42,10954.0,22.0161,22.0612,21.9801,22.0071,10954.0
2016-06-03 11:00:00,24.43,24.43,24.12,24.12,19452.0,22.0161,22.0161,21.7368,21.7368,19452.0
2016-06-03 11:30:00,24.13,24.19,24.12,24.17,12300.0,21.7458,21.7998,21.7368,21.7818,12300.0
2016-06-03 12:00:00,24.19,24.24,24.14,24.23,17600.0,21.7998,21.8449,21.7548,21.8359,17600.0
2016-06-03 12:30:00,24.23,24.27,24.21,24.23,16604.0,21.8359,21.8719,21.8179,21.8359,16604.0
2016-06-03 13:00:00,24.24,24.27,24.21,24.21,23534.0,21.8449,21.8719,21.8179,21.8179,23534.0
2016-06-03 13:30:00,24.23,24.25,24.14,24.17,24315.0,21.8359,21.8539,21.7548,21.7818,24315.0
2016-06-03 14:00:00,24.18,24.18,24.07,24.1,68830.0,21.7908,21.7908,21.6917,21.7187,68830.0
2016-06-03 14:30:00,24.1,24.1,24.07,24.07,40323.0,21.7187,21.7187,21.6917,21.6917,40323.0
2016-06-03 15:00:00,24.07,24.13,24.06,24.08,70791.0,21.6917,21.7458,21.6827,21.7007,70791.0
2016-06-03 15:30:00,24.08,24.22,24.06,24.22,82604.0,21.7007,21.8269,21.6827,21.8269,82604.0
2016-06-06 09:30:00,24.32,24.34,24.18,24.23,28603.0,21.917,21.935,21.7908,21.8359,28603.0
2016-06-06 10:00:00,24.22,24.29,24.1,24.13,21171.0,21.8269,21.89,21.7187,21.7458,21171.0
2016-06-06 10:30:00,24.14,24.22,24.13,24.19,14722.0,21.7548,21.8269,21.7458,21.7998,14722.0
2016-06-06 11:00:00,24.19,24.2,24.08,24.08,28948.0,21.7998,21.8089,21.7007,21.7007,28948.0
2016-06-06 11:30:00,24.09,24.22,24.05,24.13,23889.0,21.7097,21.8269,21.6737,21.7458,23889.0
2016-06-06 12:00:00,24.13,24.14,24.07,24.09,19470.0,21.7458,21.7548,21.6917,21.7097,19470.0
2016-06-06 12:30:00,24.09,24.24,24.09,24.24,14952.0,21.7097,21.8449,21.7097,21.8449,14952.0
2016-06-06 13:00:00,24.24,24.47,24.23,24.39,8600.0,21.8449,22.0522,21.8359,21.9801,8600.0
2016-06-06 13:30:00,24.4,24.42,24.31,24.36,17440.0,21.9891,22.0071,21.908,21.953,17440.0
2016-06-06 14:00:00,24.37,24.37,24.24,24.31,31892.0,21.9621,21.9621,21.8449,21.908,31892.0
2016-06-06 14:30:00,24.32,24.35,24.19,24.24,36934.0,21.917,21.944,21.7998,21.8449,36934.0
2016-06-06 15:00:00,24.25,24.43,24.21,24.43,58159.0,21.8539,22.0161,21.8179,22.0161,58159.0
2016-06-06 15:30:00,24.44,24.45,24.3,24.43,154290.0,22.0251,22.0342,21.899,22.0161,154290.0
2016-06-07 09:30:00,23.52,24.41,23.1,24.06,123092.0,21.196,21.9981,20.8175,21.6827,123092.0
2016-06-07 10:00:00,24.16,25.18,24.0,25.03,52131.0,21.7728,22.692,21.6286,22.5568,52131.0
2016-06-07 10:30:00,25.03,25.23,24.64,25.09,42829.0,22.5568,22.7371,22.2054,22.6109,42829.0
2016-06-07 11:00:00,25.11,25.16,24.81,25.14,33973.0,22.6289,22.674,22.3586,22.656,33973.0
2016-06-07 11:30:00,25.15,25.45,25.06,25.35,33349.0,22.665,22.9353,22.5839,22.8452,33349.0
2016-06-07 12:00:00,25.32,25.57,25.3,25.5,57672.0,22.8182,23.0435,22.8002,22.9804,57672.0
2016-06-07 12:30:00,25.51,25.75,25.5,25.63,40485.0,22.9894,23.2057,22.9804,23.0976,40485.0
2016-06-07 13:00:00,25.63,25.64,25.27,25.63,65304.0,23.0976,23.1066,22.7731,23.0976,65304.0
2016-06-07 13:30:00,25.69,25.81,25.59,25.66,36642.0,23.1516,23.2598,23.0615,23.1246,36642.0
2016-06-07 14:00:00,25.66,25.7,25.59,25.62,29949.0,23.1246,23.1606,23.0615,23.0885,29949.0
2016-06-07 14:30:00,25.58,25.7,25.57,25.65,23385.0,23.0525,23.1606,23.0435,23.1156,23385.0
2016-06-07 15:00:00,25.65,25.65,25.49,25.57,38637.0,23.1156,23.1156,22.9714,23.0435,38637.0
2016-06-07 15:30:00,25.55,25.92,25.54,25.86,181964.0,23.0255,23.3589,23.0165,23.3048,181964.0
2016-06-08 09:30:00,25.98,26.41,25.74,26.41,40659.0,23.413,23.8005,23.1967,23.8005,40659.0
2016-06-08 10:00:00,26.43,26.43,26.08,26.2,37679.0,23.8185,23.8185,23.5031,23.6112,37679.0
2016-06-08 10:30:00,26.17,26.34,26.12,26.28,26708.0,23.5842,23.7374,23.5391,23.6833,26708.0
2016-06-08 11:00:00,26.28,26.29,26.12,26.24,34308.0,23.6833,23.6923,23.5391,23.6473,34308.0
2016-06-08 11:30:00,26.25,26.42,26.25,26.33,29617.0,23.6563,23.8095,23.6563,23.7284,29617.0
2016-06-08 12:00:00,26.34,26.57,26.3,26.55,42561.0,23.7374,23.9447,23.7014,23.9267,42561.0
2016-06-08 12:30:00,26.56,26.73,26.55,26.7,32401.0,23.9357,24.0889,23.9267,24.0618,32401.0
2016-06-08 13:00:00,26.7,26.82,26.65,26.76,40738.0,24.0618,24.17,24.0168,24.1159,40738.0
2016-06-08 13:30:00,26.75,27.0,26.72,26.83,65880.0,24.1069,24.3322,24.0799,24.179,65880.0
2016-06-08 14:00:00,26.82,27.11,26.8,26.89,86578.0,24.17,24.4313,24.152,24.2331,86578.0
2016-06-08 14:30:00,26.89,26.99,26.79,26.92,55567.0,24.2331,24.3232,24.1429,24.2601,55567.0
2016-06-08 15:00:00,26.9,26.9,26.78,26.85,35204.0,24.2421,24.2421,24.1339,24.197,35204.0
2016-06-08 15:30:00,26.85,26.87,26.76,26.77,92120.0,24.197,24.215,24.1159,24.1249,92120.0
2016-06-09 09:30:00,26.66,27.18,26.55,26.96,30207.0,24.0258,24.4944,23.9267,24.2961,30207.0
2016-06-09 10:00:00,26.93,26.97,26.72,26.83,19575.0,24.2691,24.3052,24.0799,24.179,19575.0
2016-06-09 10:30:00,26.88,26.93,26.83,26.85,18837.0,24.224,24.2691,24.179,24.197,18837.0
2016-06-09 11:00:00,26.85,26.95,26.8,26.92,17436.0,24.197,24.2871,24.152,24.2601,17436.0
2016-06-09 11:30:00,26.93,27.06,26.91,26.97,17720.0,24.2691,24.3863,24.2511,24.3052,17720.0
2016-06-09 12:00:00,26.98,27.02,26.77,26.81,25962.0,24.3142,24.3502,24.1249,24.161,25962.0
2016-06-09 12:30:00,26.81,26.86,26.76,26.83,12516.0,24.161,24.206,24.1159,24.179,12516.0
2016-06-09 13:00:00,26.83,26.85,26.75,26.85,9400.0,24.179,24.197,24.1069,24.197,9400.0
2016-06-09 13:30:00,26.86,26.87,26.74,26.82,21569.0,24.206,24.215,24.0979,24.17,21569.0
2016-06-09 14:00:00,26.83,26.85,26.75,26.76,15844.0,24.179,24.197,24.1069,24.1159,15844.0
2016-06-09 14:30:00,26.76,26.83,26.75,26.83,18041.0,24.1159,24.179,24.1069,24.179,18041.0
2016-06-09 15:00:00,26.82,26.95,26.78,26.95,28837.0,24.17,24.2871,24.1339,24.2871,28837.0
2016-06-09 15:30:00,26.96,27.16,26.96,27.1,87562.0,24.2961,24.4764,24.2961,24.4223,87562.0
2016-06-10 09:30:00,26.84,27.37,26.56,27.23,40235.0,24.188,24.6656,23.9357,24.5395,40235.0
2016-06-10 10:00:00,27.21,27.36,27.03,27.03,56903.0,24.5214,24.6566,24.3592,24.3592,56903.0
2016-06-10 10:30:00,27.05,27.17,26.77,26.82,45488.0,24.3773,24.4854,24.1249,24.17,45488.0
2016-06-10 11:00:00,26.81,26.97,26.75,26.91,32134.0,24.161,24.3052,24.1069,24.2511,32134.0
2016-06-10 11:30:00,26.9,26.92,26.77,26.77,35692.0,24.2421,24.2601,24.1249,24.1249,35692.0
2016-06-10 12:00:00,26.78,26.83,26.73,26.77,20843.0,24.1339,24.179,24.0889,24.1249,20843.0
2016-06-10 12:30:00,26.76,26.77,26.63,26.72,18927.0,24.1159,24.1249,23.9988,24.0799,18927.0
2016-06-10 13:00:00,26.72,26.8,26.71,26.76,17636.0,24.0799,24.152,24.0708,24.1159,17636.0
2016-06-10 13:30:00,26.78,26.78,26.63,26.63,34455.0,24.1339,24.1339,23.9988,23.9988,34455.0
2016-06-10 14:00:00,26.63,26.67,26.54,26.55,43151.0,23.9988,24.0348,23.9176,23.9267,43151.0
2016-06-10 14:30:00,26.55,26.55,26.47,26.5,40991.0,23.9267,23.9267,23.8546,23.8816,40991.0
2016-06-10 15:00:00,26.5,26.53,26.38,26.45,45322.0,23.8816,23.9086,23.7735,23.8365,45322.0
2016-06-10 15:30:00,26.46,26.5,26.32,26.36,152552.0,23.8455,23.8816,23.7194,23.7554,152552.0
2016-06-13 09:30:00,26.09,26.42,25.76,25.91,53383.0,23.5121,23.8095,23.2147,23.3499,53383.0
2016-06-13 10:00:00,25.89,26.27,25.88,26.27,24623.0,23.3319,23.6743,23.3229,23.6743,24623.0
2016-06-13 10:30:00,26.26,26.26,26.07,26.07,14920.0,23.6653,23.6653,23.4941,23.4941,14920.0
2016-06-13 11:00:00,26.07,26.16,26.03,26.16,12735.0,23.4941,23.5752,23.458,23.5752,12735.0
2016-06-13 11:30:00,26.16,26.16,26.05,26.08,16628.0,23.5752,23.5752,23.4761,23.5031,16628.0
2016-06-13 12:00:00,26.08,26.22,26.08,26.19,19710.0,23.5031,23.6293,23.5031,23.6022,19710.0
2016-06-13 12:30:00,26.19,26.24,26.16,26.19,11568.0,23.6022,23.6473,23.5752,23.6022,11568.0
2016-06-13 13:00:00,26.18,26.27,26.13,26.15,43721.0,23.5932,23.6743,23.5482,23.5662,43721.0
2016-06-13 13:30:00,26.15,26.19,26.12,26.17,46704.0,23.5662,23.6022,23.5391,23.5842,46704.0
2016-06-13 14:00:00,26.17,26.23,26.13,26.16,36917.0,23.5842,23.6383,23.5482,23.5752,36917.0
2016-06-13 14:30:00,26.16,26.19,26.05,26.06,20883.0,23.5752,23.6022,23.4761,23.4851,20883.0
2016-06-13 15:00:00,26.05,26.06,25.91,25.92,18809.0,23.4761,23.4851,23.3499,23.3589,18809.0
2016-06-13 15:30:00,25.9,25.95,25.79,25.84,88779.0,23.3409,23.3859,23.2417,23.2868,88779.0
2016-06-14 09:30:00,26.37,27.1,26.22,26.58,59860.0,23.8181,24.4775,23.6826,24.0078,59860.0
2016-06-14 10:00:00,26.56,26.57,26.03,26.15,19000.0,23.9897,23.9988,23.511,23.6194,19000.0
2016-06-14 10:30:00,26.15,26.26,26.06,26.13,13899.0,23.6194,23.7188,23.5381,23.6014,13899.0
2016-06-14 11:00:00,26.11,26.17,26.01,26.15,16335.0,23.5833,23.6375,23.493,23.6194,16335.0
2016-06-14 11:30:00,26.12,26.24,26.11,26.15,15952.0,23.5923,23.7007,23.5833,23.6194,15952.0
2016-06-14 12:00:00,26.16,26.46,26.15,26.4,19357.0,23.6284,23.8994,23.6194,23.8452,19357.0
2016-06-14 12:30:00,26.36,26.43,26.3,26.43,25115.0,23.8091,23.8723,23.7549,23.8723,25115.0
2016-06-14 13:00:00,26.42,26.44,26.28,26.28,13177.0,23.8633,23.8814,23.7368,23.7368,13177.0
2016-06-14 13:30:00,26.25,26.4,26.25,26.29,17942.0,23.7097,23.8452,23.7097,23.7459,17942.0
2016-06-14 14:00:00,26.29,26.39,26.26,26.38,25828.0,23.7459,23.8362,23.7188,23.8272,25828.0
2016-06-14 14:30:00,26.37,26.46,26.28,26.36,32255.0,23.8181,23.8994,23.7368,23.8091,32255.0
2016-06-14 15:00:00,26.33,26.58,26.33,26.57,34574.0,23.782,24.0078,23.782,23.9988,34574.0
2016-06-14 15:30:00,26.56,26.62,26.52,26.56,74302.0,23.9897,24.0439,23.9536,23.9897,74302.0
2016-06-15 09:30:00,26.69,26.74,26.22,26.34,20447.0,24.1072,24.1523,23.6826,23.791,20447.0
2016-06-15 10:00:00,26.35,26.57,26.32,26.48,26184.0,23.8001,23.9988,23.773,23.9175,26184.0
2016-06-15 10:30:00,26.48,26.57,26.44,26.51,27804.0,23.9175,23.9988,23.8814,23.9446,27804.0
2016-06-15 11:00:00,26.52,26.54,26.29,26.3,33047.0,23.9536,23.9717,23.7459,23.7549,33047.0
2016-06-15 11:30:00,26.3,26.47,26.29,26.47,12778.0,23.7549,23.9084,23.7459,23.9084,12778.0
2016-06-15 12:00:00,26.45,26.47,26.36,26.42,18379.0,23.8904,23.9084,23.8091,23.8633,18379.0
2016-06-15 12:30:00,26.42,26.54,26.42,26.51,29461.0,23.8633,23.9717,23.8633,23.9446,29461.0
2016-06-15 13:00:00,26.5,26.6,26.49,26.54,16100.0,23.9355,24.0259,23.9265,23.9717,16100.0
2016-06-15 13:30:00,26.54,26.56,26.42,26.44,22803.0,23.9717,23.9897,23.8633,23.8814,22803.0
2016-06-15 14:00:00,26.45,26.5,26.29,26.32,19841.0,23.8904,23.9355,23.7459,23.773,19841.0
2016-06-15 14:30:00,26.28,26.32,26.25,26.31,23073.0,23.7368,23.773,23.7097,23.7639,23073.0
2016-06-15 15:00:00,26.31,26.35,26.28,26.31,38397.0,23.7639,23.8001,23.7368,23.7639,38397.0
2016-06-15 15:30:00,26.32,26.35,26.16,26.21,54959.0,23.773,23.8001,23.6284,23.6736,54959.0
2016-06-16 09:30:00,26.32,26.32,25.76,25.94,18445.0,23.773,23.773,23.2672,23.4297,18445.0
2016-06-16 10:00:00,25.96,26.08,25.83,25.92,17931.0,23.4478,23.5562,23.3304,23.4117,17931.0
2016-06-16 10:30:00,25.9,25.93,25.74,25.77,14029.0,23.3936,23.4207,23.2491,23.2762,14029.0
2016-06-16 11:00:00,25.78,26.08,25.78,26.05,14189.0,23.2852,23.5562,23.2852,23.5291,14189.0
2016-06-16 11:30:00,26.02,26.06,25.84,25.87,14600.0,23.502,23.5381,23.3394,23.3665,14600.0
2016-06-16 12:00:00,25.86,26.02,25.86,25.93,23950.0,23.3575,23.502,23.3575,23.4207,23950.0
2016-06-16 12:30:00,25.95,26.1,25.85,26.08,15802.0,23.4388,23.5743,23.3484,23.5562,15802.0
2016-06-16 13:00:00,26.08,26.18,26.04,26.05,21755.0,23.5562,23.6465,23.5201,23.5291,21755.0
2016-06-16 13:30:00,26.04,26.09,25.99,26.03,11234.0,23.5201,23.5652,23.4749,23.511,11234.0
2016-06-16 14:00:00,26.03,26.18,26.03,26.14,19715.0,23.511,23.6465,23.511,23.6104,19715.0
2016-06-16 14:30:00,26.18,26.33,26.14,26.3,17307.0,23.6465,23.782,23.6104,23.7549,17307.0
2016-06-16 15:00:00,26.26,26.28,26.09,26.21,35037.0,23.7188,23.7368,23.5652,23.6736,35037.0
2016-06-16 15:30:00,26.21,26.32,26.1,26.31,95201.0,23.6736,23.773,23.5743,23.7639,95201.0
2016-06-17 09:30:00,26.28,26.51,26.04,26.45,94791.0,23.7368,23.9446,23.5201,23.8904,94791.0
2016-06-17 10:00:00,26.55,26.59,26.34,26.38,14511.0,23.9807,24.0168,23.791,23.8272,14511.0
2016-06-17 10:30:00,26.35,26.42,26.23,26.25,13491.0,23.8001,23.8633,23.6917,23.7097,13491.0
2016-06-17 11:00:00,26.21,26.21,26.0,26.03,10150.0,23.6736,23.6736,23.4839,23.511,10150.0
2016-06-17 11:30:00,26.01,26.13,26.01,26.05,11600.0,23.493,23.6014,23.493,23.5291,11600.0
2016-06-17 12:00:00,26.04,26.11,26.02,26.07,9148.0,23.5201,23.5833,23.502,23.5472,9148.0
2016-06-17 12:30:00,26.08,26.17,26.05,26.06,11105.0,23.5562,23.6375,23.5291,23.5381,11105.0
2016-06-17 13:00:00,26.07,26.13,26.02,26.1,14000.0,23.5472,23.6014,23.502,23.5743,14000.0
2016-06-17 13:30:00,26.1,26.18,26.04,26.14,12422.0,23.5743,23.6465,23.5201,23.6104,12422.0
2016-06-17 14:00:00,26.14,26.21,26.12,26.14,16012.0,23.6104,23.6736,23.5923,23.6104,16012.0
2016-06-17 14:30:00,26.18,26.23,26.14,26.19,18994.0,23.6465,23.6917,23.6104,23.6555,18994.0
2016-06-17 15:00:00,26.2,26.22,26.13,26.19,19317.0,23.6646,23.6826,23.6014,23.6555,19317.0
2016-06-17 15:30:00,26.19,26.28,26.18,26.27,82035.0,23.6555,23.7368,23.6465,23.7278,82035.0
2016-06-20 09:30:00,26.82,26.88,26.55,26.88,12907.0,24.2246,24.2788,23.9807,24.2788,12907.0
2016-06-20 10:00:00,26.91,27.18,26.91,27.15,18464.0,24.3059,24.5497,24.3059,24.5226,18464.0
2016-06-20 10:30:00,27.15,27.16,27.0,27.13,11237.0,24.5226,24.5317,24.3872,24.5046,11237.0
2016-06-20 11:00:00,27.09,27.43,27.05,27.4,25613.0,24.4684,24.7755,24.4323,24.7485,25613.0
2016-06-20 11:30:00,27.39,27.53,27.3,27.43,17398.0,24.7394,24.8659,24.6581,24.7755,17398.0
2016-06-20 12:00:00,27.46,27.55,27.4,27.43,13634.0,24.8026,24.8839,24.7485,24.7755,13634.0
2016-06-20 12:30:00,27.42,27.46,27.36,27.43,24050.0,24.7665,24.8026,24.7123,24.7755,24050.0
2016-06-20 13:00:00,27.41,27.54,27.4,27.46,19708.0,24.7575,24.8749,24.7485,24.8026,19708.0
2016-06-20 13:30:00,27.45,27.67,27.45,27.66,42020.0,24.7936,24.9923,24.7936,24.9833,42020.0
2016-06-20 14:00:00,27.65,27.65,27.45,27.5,48277.0,24.9743,24.9743,24.7936,24.8388,48277.0
2016-06-20 14:30:00,27.49,27.52,27.41,27.5,18000.0,24.8297,24.8568,24.7575,24.8388,18000.0
2016-06-20 15:00:00,27.5,27.5,27.38,27.42,15693.0,24.8388,24.8388,24.7304,24.7665,15693.0
2016-06-20 15:30:00,27.43,27.5,27.3,27.33,72534.0,24.7755,24.8388,24.6581,24.6852,72534.0
2016-06-21 09:30:00,27.23,27.39,27.0,27.1,9833.0,24.5949,24.7394,24.3872,24.4775,9833.0
2016-06-21 10:00:00,27.09,27.09,26.84,26.9,8551.0,24.4684,24.4684,24.2426,24.2968,8551.0
2016-06-21 10:30:00,26.88,26.9,26.79,26.82,8370.0,24.2788,24.2968,24.1975,24.2246,8370.0
2016-06-21 11:00:00,26.8,26.98,26.8,26.94,10142.0,24.2065,24.3691,24.2065,24.333,10142.0
2016-06-21 11:30:00,26.92,26.95,26.77,26.78,9400.0,24.3149,24.342,24.1794,24.1884,9400.0
2016-06-21 12:00:00,26.79,26.85,26.75,26.82,10533.0,24.1975,24.2517,24.1614,24.2246,10533.0
2016-06-21 12:30:00,26.82,26.83,26.67,26.76,9332.0,24.2246,24.2336,24.0891,24.1704,9332.0
2016-06-21 13:00:00,26.76,26.88,26.75,26.87,9461.0,24.1704,24.2788,24.1614,24.2697,9461.0
2016-06-21 13:30:00,26.86,26.87,26.81,26.84,8911.0,24.2607,24.2697,24.2155,24.2426,8911.0
2016-06-21 14:00:00,26.84,26.96,26.82,26.96,10922.0,24.2426,24.351,24.2246,24.351,10922.0
2016-06-21 14:30:00,26.96,27.26,26.96,27.22,25363.0,24.351,24.622,24.351,24.5859,25363.0
2016-06-21 15:00:00,27.23,27.26,27.17,27.2,21766.0,24.5949,24.622,24.5407,24.5678,21766.0
2016-06-21 15:30:00,27.21,27.24,27.15,27.2,42673.0,24.5768,24.6039,24.5226,24.5678,42673.0
2016-06-22 09:30:00,27.22,27.66,27.01,27.62,26532.0,24.5859,24.9833,24.3962,24.9472,26532.0
2016-06-22 10:00:00,27.59,27.74,27.4,27.72,30562.0,24.9201,25.0555,24.7485,25.0375,30562.0
2016-06-22 10:30:00,27.67,27.73,27.42,27.63,25655.0,24.9923,25.0465,24.7665,24.9562,25655.0
2016-06-22 11:00:00,27.62,27.7,27.39,27.46,29468.0,24.9472,25.0194,24.7394,24.8026,29468.0
2016-06-22 11:30:00,27.44,27.55,27.43,27.53,24961.0,24.7846,24.8839,24.7755,24.8659,24961.0
2016-06-22 12:00:00,27.53,27.53,27.24,27.25,15870.0,24.8659,24.8659,24.6039,24.613,15870.0
2016-06-22 12:30:00,27.25,27.34,27.24,27.32,14965.0,24.613,24.6943,24.6039,24.6762,14965.0
2016-06-22 13:00:00,27.3,27.31,27.14,27.21,9746.0,24.6581,24.6672,24.5136,24.5768,9746.0
2016-06-22 13:30:00,27.23,27.34,27.2,27.29,13300.0,24.5949,24.6943,24.5678,24.6491,13300.0
2016-06-22 14:00:00,27.28,27.35,27.24,27.3,10524.0,24.6401,24.7033,24.6039,24.6581,10524.0
2016-06-22 14:30:00,27.3,27.3,27.2,27.28,11142.0,24.6581,24.6581,24.5678,24.6401,11142.0
2016-06-22 15:00:00,27.29,27.35,27.19,27.2,17938.0,24.6491,24.7033,24.5588,24.5678,17938.0
2016-06-22 15:30:00,27.21,27.24,27.1,27.11,50654.0,24.5768,24.6039,24.4775,24.4865,50654.0
2016-06-23 09:30:00,27.54,27.72,27.22,27.56,8821.0,24.8749,25.0375,24.5859,24.893,8821.0
2016-06-23 10:00:00,27.6,27.64,27.45,27.49,8122.0,24.9291,24.9652,24.7936,24.8297,8122.0
2016-06-23 10:30:00,27.43,27.7,27.41,27.68,15124.0,24.7755,25.0194,24.7575,25.0014,15124.0
2016-06-23 11:00:00,27.66,27.68,27.5,27.59,14248.0,24.9833,25.0014,24.8388,24.9201,14248.0
2016-06-23 11:30:00,27.56,27.57,27.45,27.49,9141.0,24.893,24.902,24.7936,24.8297,9141.0
2016-06-23 12:00:00,27.49,27.54,27.45,27.48,27687.0,24.8297,24.8749,24.7936,24.8207,27687.0
2016-06-23 12:30:00,27.48,27.53,27.41,27.44,6143.0,24.8207,24.8659,24.7575,24.7846,6143.0
2016-06-23 13:00:00,27.41,27.46,27.4,27.44,7786.0,24.7575,24.8026,24.7485,24.7846,7786.0
2016-06-23 13:30:00,27.44,27.45,27.32,27.35,11609.0,24.7846,24.7936,24.6762,24.7033,11609.0
2016-06-23 14:00:00,27.36,27.39,27.33,27.39,13807.0,24.7123,24.7394,24.6852,24.7394,13807.0
2016-06-23 14:30:00,27.39,27.48,27.36,27.44,8942.0,24.7394,24.8207,24.7123,24.7846,8942.0
2016-06-23 15:00:00,27.45,27.46,27.36,27.38,14620.0,24.7936,24.8026,24.7123,24.7304,14620.0
2016-06-23 15:30:00,27.39,27.43,27.33,27.4,96278.0,24.7394,24.7755,24.6852,24.7485,96278.0
2016-06-24 09:30:00,26.08,26.25,25.54,26.19,17966.0,23.5562,23.7097,23.0684,23.6555,17966.0
2016-06-24 10:00:00,26.18,26.4,26.1,26.17,28635.0,23.6465,23.8452,23.5743,23.6375,28635.0
2016-06-24 10:30:00,26.2,26.28,25.99,26.12,40843.0,23.6646,23.7368,23.4749,23.5923,40843.0
2016-06-24 11:00:00,26.12,26.29,26.09,26.27,74364.0,23.5923,23.7459,23.5652,23.7278,74364.0
2016-06-24 11:30:00,26.26,26.3,26.18,26.21,19690.0,23.7188,23.7549,23.6465,23.6736,19690.0
2016-06-24 12:00:00,26.21,26.23,26.1,26.13,31820.0,23.6736,23.6917,23.5743,23.6014,31820.0
2016-06-24 12:30:00,26.13,26.13,25.94,25.95,18018.0,23.6014,23.6014,23.4297,23.4388,18018.0
2016-06-24 13:00:00,25.93,26.05,25.84,26.0,18561.0,23.4207,23.5291,23.3394,23.4839,18561.0
2016-06-24 13:30:00,26.0,26.14,25.98,26.12,19929.0,23.4839,23.6104,23.4659,23.5923,19929.0
2016-06-24 14:00:00,26.12,26.14,25.88,25.89,24143.0,23.5923,23.6104,23.3755,23.3846,24143.0
2016-06-24 14:30:00,25.88,26.02,25.81,25.98,16428.0,23.3755,23.502,23.3123,23.4659,16428.0
2016-06-24 15:00:00,25.97,25.98,25.83,25.87,29396.0,23.4568,23.4659,23.3304,23.3665,29396.0
2016-06-24 15:30:00,25.87,26.06,25.86,25.91,106268.0,23.3665,23.5381,23.3575,23.4026,106268.0
2016-06-27 09:30:00,25.57,25.66,25.23,25.34,12039.0,23.0955,23.1768,22.7884,22.8878,12039.0
2016-06-27 10:00:00,25.43,25.46,25.13,25.13,23209.0,22.9691,22.9962,22.6981,22.6981,23209.0
2016-06-27 10:30:00,25.16,25.22,24.97,24.97,31151.0,22.7252,22.7794,22.5536,22.5536,31151.0
2016-06-27 11:00:00,24.96,25.02,24.88,24.99,35571.0,22.5446,22.5988,22.4723,22.5717,35571.0
2016-06-27 11:30:00,25.0,25.18,24.99,25.15,35352.0,22.5807,22.7433,22.5717,22.7162,35352.0
2016-06-27 12:00:00,25.14,25.2,25.02,25.2,12200.0,22.7072,22.7613,22.5988,22.7613,12200.0
2016-06-27 12:30:00,25.21,25.24,25.06,25.2,8551.0,22.7704,22.7975,22.6349,22.7613,8551.0
2016-06-27 13:00:00,25.22,25.27,25.16,25.26,13094.0,22.7794,22.8246,22.7252,22.8155,13094.0
2016-06-27 13:30:00,25.24,25.24,25.08,25.16,12233.0,22.7975,22.7975,22.653,22.7252,12233.0
2016-06-27 14:00:00,25.14,25.16,24.9,24.96,33360.0,22.7072,22.7252,22.4904,22.5446,33360.0
2016-06-27 14:30:00,24.96,25.05,24.85,24.89,36353.0,22.5446,22.6259,22.4452,22.4813,36353.0
2016-06-27 15:00:00,24.9,25.0,24.9,24.94,22016.0,22.4904,22.5807,22.4904,22.5265,22016.0
2016-06-27 15:30:00,24.94,25.05,24.86,24.86,91011.0,22.5265,22.6259,22.4543,22.4543,91011.0
2016-06-28 09:30:00,25.25,25.66,25.02,25.59,18724.0,22.8065,23.1768,22.5988,23.1136,18724.0
2016-06-28 10:00:00,25.6,25.61,25.3,25.3,10786.0,23.1226,23.1317,22.8517,22.8517,10786.0
2016-06-28 10:30:00,25.3,25.55,25.3,25.46,19536.0,22.8517,23.0775,22.8517,22.9962,19536.0
2016-06-28 11:00:00,25.48,25.49,25.13,25.17,38911.0,23.0143,23.0233,22.6981,22.7343,38911.0
2016-06-28 11:30:00,25.16,25.33,25.15,25.29,47367.0,22.7252,22.8788,22.7162,22.8426,47367.0
2016-06-28 12:00:00,25.3,25.47,25.27,25.37,30973.0,22.8517,23.0052,22.8246,22.9149,30973.0
2016-06-28 12:30:00,25.38,25.45,25.38,25.4,4850.0,22.9239,22.9872,22.9239,22.942,4850.0
2016-06-28 13:00:00,25.4,25.44,25.26,25.28,7946.0,22.942,22.9781,22.8155,22.8336,7946.0
2016-06-28 13:30:00,25.3,25.4,25.26,25.26,10271.0,22.8517,22.942,22.8155,22.8155,10271.0
2016-06-28 14:00:00,25.26,25.3,25.18,25.2,24550.0,22.8155,22.8517,22.7433,22.7613,24550.0
2016-06-28 14:30:00,25.2,25.37,25.2,25.32,19811.0,22.7613,22.9149,22.7613,22.8697,19811.0
2016-06-28 15:00:00,25.31,25.37,25.18,25.2,23620.0,22.8607,22.9149,22.7433,22.7613,23620.0
2016-06-28 15:30:00,25.22,25.39,25.19,25.38,138530.0,22.7794,22.933,22.7523,22.9239,138530.0
2016-06-29 09:30:00,25.51,25.76,25.43,25.59,125736.0,23.0413,23.2672,22.9691,23.1136,125736.0
2016-06-29 10:00:00,25.61,26.04,25.61,25.96,53109.0,23.1317,23.5201,23.1317,23.4478,53109.0
2016-06-29 10:30:00,25.96,26.47,25.96,26.42,44454.0,23.4478,23.9084,23.4478,23.8633,44454.0
2016-06-29 11:00:00,26.41,26.65,26.41,26.63,16400.0,23.8543,24.071,23.8543,24.053,16400.0
2016-06-29 11:30:00,26.62,26.77,26.61,26.7,12500.0,24.0439,24.1794,24.0349,24.1162,12500.0
2016-06-29 12:00:00,26.69,26.69,26.43,26.48,14811.0,24.1072,24.1072,23.8723,23.9175,14811.0
2016-06-29 12:30:00,26.47,26.5,26.36,26.47,9239.0,23.9084,23.9355,23.8091,23.9084,9239.0
2016-06-29 13:00:00,26.47,26.48,26.28,26.43,13605.0,23.9084,23.9175,23.7368,23.8723,13605.0
2016-06-29 13:30:00,26.44,26.49,26.43,26.46,8055.0,23.8814,23.9265,23.8723,23.8994,8055.0
2016-06-29 14:00:00,26.45,26.46,26.37,26.44,9556.0,23.8904,23.8994,23.8181,23.8814,9556.0
2016-06-29 14:30:00,26.46,26.5,26.37,26.47,11704.0,23.8994,23.9355,23.8181,23.9084,11704.0
2016-06-29 15:00:00,26.45,26.53,26.42,26.46,8439.0,23.8904,23.9626,23.8633,23.8994,8439.0
2016-06-29 15:30:00,26.46,26.46,26.3,26.3,46090.0,23.8994,23.8994,23.7549,23.7549,46090.0
2016-06-30 09:30:00,26.57,26.58,26.2,26.25,22477.0,23.9988,24.0078,23.6646,23.7097,22477.0
2016-06-30 10:00:00,26.3,26.57,26.24,26.3,13000.0,23.7549,23.9988,23.7007,23.7549,13000.0
2016-06-30 10:30:00,26.33,26.52,26.33,26.49,32120.0,23.782,23.9536,23.782,23.9265,32120.0
2016-06-30 11:00:00,26.47,26.67,26.47,26.67,8544.0,23.9084,24.0891,23.9084,24.0891,8544.0
2016-06-30 11:30:00,26.64,26.71,26.63,26.67,7790.0,24.062,24.1252,24.053,24.0891,7790.0
2016-06-30 12:00:00,26.68,26.85,26.58,26.8,6349.0,24.0981,24.2517,24.0078,24.2065,6349.0
2016-06-30 12:30:00,26.83,26.86,26.73,26.81,18297.0,24.2336,24.2607,24.1433,24.2155,18297.0
2016-06-30 13:00:00,26.81,26.86,26.68,26.72,14400.0,24.2155,24.2607,24.0981,24.1343,14400.0
2016-06-30 13:30:00,26.7,26.82,26.7,26.82,8018.0,24.1162,24.2246,24.1162,24.2246,8018.0
2016-06-30 14:00:00,26.83,26.97,26.81,26.92,8570.0,24.2336,24.3601,24.2155,24.3149,8570.0
2016-06-30 14:30:00,26.9,27.1,26.9,27.05,11143.0,24.2968,24.4775,24.2968,24.4323,11143.0
2016-06-30 15:00:00,27.06,27.08,26.95,27.05,13547.0,24.4414,24.4594,24.342,24.4323,13547.0
2016-06-30 15:30:00,27.08,27.38,27.03,27.38,102226.0,24.4594,24.7304,24.4143,24.7304,102226.0
2016-07-01 09:30:00,27.24,27.88,27.06,27.53,10239.0,24.6039,25.182,24.4414,24.8659,10239.0
2016-07-01 10:00:00,27.55,27.72,27.48,27.68,7201.0,24.8839,25.0375,24.8207,25.0014,7201.0
2016-07-01 10:30:00,27.67,27.67,27.48,27.53,5600.0,24.9923,24.9923,24.8207,24.8659,5600.0
2016-07-01 11:00:00,27.51,27.51,27.32,27.34,6543.0,24.8478,24.8478,24.6762,24.6943,6543.0
2016-07-01 11:30:00,27.38,27.5,27.36,27.4,18909.0,24.7304,24.8388,24.7123,24.7485,18909.0
2016-07-01 12:00:00,27.42,27.42,27.17,27.17,7611.0,24.7665,24.7665,24.5407,24.5407,7611.0
2016-07-01 12:30:00,27.13,27.3,27.13,27.23,6800.0,24.5046,24.6581,24.5046,24.5949,6800.0
2016-07-01 13:00:00,27.25,27.28,27.14,27.14,6000.0,24.613,24.6401,24.5136,24.5136,6000.0
2016-07-01 13:30:00,27.12,27.17,27.06,27.11,6250.0,24.4955,24.5407,24.4414,24.4865,6250.0
2016-07-01 14:00:00,27.1,27.2,27.09,27.14,4637.0,24.4775,24.5678,24.4684,24.5136,4637.0
2016-07-01 14:30:00,27.16,27.17,27.07,27.1,16927.0,24.5317,24.5407,24.4504,24.4775,16927.0
2016-07-01 15:00:00,27.1,27.31,27.05,27.23,33484.0,24.4775,24.6672,24.4323,24.5949,33484.0
2016-07-01 15:30:00,27.25,27.27,27.15,27.22,35080.0,24.613,24.631,24.5226,24.5859,35080.0
2016-07-05 09:30:00,26.91,27.19,26.87,26.89,33449.0,24.3059,24.5588,24.2697,24.2878,33449.0
2016-07-05 10:00:00,26.9,26.9,26.6,26.65,11403.0,24.2968,24.2968,24.0259,24.071,11403.0
2016-07-05 10:30:00,26.72,26.83,26.71,26.73,13330.0,24.1343,24.2336,24.1252,24.1433,13330.0
2016-07-05 11:00:00,26.73,26.73,26.5,26.67,13300.0,24.1433,24.1433,23.9355,24.0891,13300.0
2016-07-05 11:30:00,26.66,26.67,26.53,26.54,6571.0,24.0801,24.0891,23.9626,23.9717,6571.0
2016-07-05 12:00:00,26.57,26.68,26.57,26.66,5500.0,23.9988,24.0981,23.9988,24.0801,5500.0
2016-07-05 12:30:00,26.66,26.66,26.53,26.54,4742.0,24.0801,24.0801,23.9626,23.9717,4742.0
2016-07-05 13:00:00,26.56,26.62,26.53,26.62,11029.0,23.9897,24.0439,23.9626,24.0439,11029.0
2016-07-05 13:30:00,26.64,26.65,26.6,26.6,6069.0,24.062,24.071,24.0259,24.0259,6069.0
2016-07-05 14:00:00,26.62,26.69,26.56,26.67,12632.0,24.0439,24.1072,23.9897,24.0891,12632.0
2016-07-05 14:30:00,26.69,26.73,26.55,26.64,11064.0,24.1072,24.1433,23.9807,24.062,11064.0
2016-07-05 15:00:00,26.63,26.73,26.63,26.73,14496.0,24.053,24.1433,24.053,24.1433,14496.0
2016-07-05 15:30:00,26.72,26.82,26.71,26.73,28738.0,24.1343,24.2246,24.1252,24.1433,28738.0
2016-07-06 09:30:00,26.65,26.65,26.35,26.36,65922.0,24.071,24.071,23.8001,23.8091,65922.0
2016-07-06 10:00:00,26.36,26.41,26.3,26.34,22793.0,23.8091,23.8543,23.7549,23.791,22793.0
2016-07-06 10:30:00,26.36,26.46,26.29,26.44,17926.0,23.8091,23.8994,23.7459,23.8814,17926.0
2016-07-06 11:00:00,26.45,26.52,26.43,26.51,26065.0,23.8904,23.9536,23.8723,23.9446,26065.0
2016-07-06 11:30:00,26.52,26.61,26.38,26.6,17252.0,23.9536,24.0349,23.8272,24.0259,17252.0
2016-07-06 12:00:00,26.6,26.69,26.59,26.65,18360.0,24.0259,24.1072,24.0168,24.071,18360.0
2016-07-06 12:30:00,26.66,26.7,26.61,26.69,8634.0,24.0801,24.1162,24.0349,24.1072,8634.0
2016-07-06 13:00:00,26.7,26.71,26.59,26.63,13147.0,24.1162,24.1252,24.0168,24.053,13147.0
2016-07-06 13:30:00,26.64,26.7,26.55,26.7,15507.0,24.062,24.1162,23.9807,24.1162,15507.0
2016-07-06 14:00:00,26.69,26.82,26.68,26.78,7750.0,24.1072,24.2246,24.0981,24.1884,7750.0
2016-07-06 14:30:00,26.78,26.86,26.77,26.82,5107.0,24.1884,24.2607,24.1794,24.2246,5107.0
2016-07-06 15:00:00,26.85,26.87,26.74,26.74,8174.0,24.2517,24.2697,24.1523,24.1523,8174.0
2016-07-06 15:30:00,26.74,26.9,26.72,26.85,39349.0,24.1523,24.2968,24.1343,24.2517,39349.0
2016-07-07 09:30:00,26.94,27.31,26.83,27.03,11051.0,24.333,24.6672,24.2336,24.4143,11051.0
2016-07-07 10:00:00,27.05,27.15,26.99,27.15,4500.0,24.4323,24.5226,24.3781,24.5226,4500.0
2016-07-07 10:30:00,27.16,27.2,27.0,27.01,15543.0,24.5317,24.5678,24.3872,24.3962,15543.0
2016-07-07 11:00:00,26.99,27.02,26.88,26.95,11702.0,24.3781,24.4052,24.2788,24.342,11702.0
2016-07-07 11:30:00,26.95,26.97,26.89,26.97,3700.0,24.342,24.3601,24.2878,24.3601,3700.0
2016-07-07 12:00:00,27.0,27.01,26.94,27.0,9039.0,24.3872,24.3962,24.333,24.3872,9039.0
2016-07-07 12:30:00,27.02,27.02,26.97,26.98,12724.0,24.4052,24.4052,24.3601,24.3691,12724.0
2016-07-07 13:00:00,26.97,27.08,26.91,27.08,5899.0,24.3601,24.4594,24.3059,24.4594,5899.0
2016-07-07 13:30:00,27.08,27.09,27.01,27.05,3204.0,24.4594,24.4684,24.3962,24.4323,3204.0
2016-07-07 14:00:00,27.05,27.13,26.99,27.05,11740.0,24.4323,24.5046,24.3781,24.4323,11740.0
2016-07-07 14:30:00,27.04,27.06,27.01,27.02,6003.0,24.4233,24.4414,24.3962,24.4052,6003.0
2016-07-07 15:00:00,27.03,27.2,27.02,27.15,7302.0,24.4143,24.5678,24.4052,24.5226,7302.0
2016-07-07 15:30:00,27.14,27.2,27.11,27.13,24637.0,24.5136,24.5678,24.4865,24.5046,24637.0
2016-07-08 09:30:00,27.44,27.72,27.26,27.49,15107.0,24.7846,25.0375,24.622,24.8297,15107.0
2016-07-08 10:00:00,27.5,27.56,27.4,27.51,18736.0,24.8388,24.893,24.7485,24.8478,18736.0
2016-07-08 10:30:00,27.52,27.74,27.52,27.73,8524.0,24.8568,25.0555,24.8568,25.0465,8524.0
2016-07-08 11:00:00,27.71,27.81,27.67,27.7,31201.0,25.0285,25.1188,24.9923,25.0194,31201.0
2016-07-08 11:30:00,27.71,27.71,27.55,27.61,8600.0,25.0285,25.0285,24.8839,24.9381,8600.0
2016-07-08 12:00:00,27.61,27.66,27.56,27.6,27255.0,24.9381,24.9833,24.893,24.9291,27255.0
2016-07-08 12:30:00,27.58,27.7,27.55,27.66,8000.0,24.911,25.0194,24.8839,24.9833,8000.0
2016-07-08 13:00:00,27.65,27.67,27.62,27.66,7812.0,24.9743,24.9923,24.9472,24.9833,7812.0
2016-07-08 13:30:00,27.66,27.69,27.62,27.65,6400.0,24.9833,25.0104,24.9472,24.9743,6400.0
2016-07-08 14:00:00,27.65,27.67,27.61,27.64,13069.0,24.9743,24.9923,24.9381,24.9652,13069.0
2016-07-08 14:30:00,27.68,27.76,27.64,27.71,17825.0,25.0014,25.0736,24.9652,25.0285,17825.0
2016-07-08 15:00:00,27.72,27.89,27.7,27.87,21697.0,25.0375,25.191,25.0194,25.173,21697.0
2016-07-08 15:30:00,27.86,27.91,27.8,27.85,64995.0,25.1639,25.2091,25.1097,25.1549,64995.0
2016-07-11 09:30:00,27.96,28.18,27.96,28.11,53741.0,25.2543,25.453,25.2543,25.3897,53741.0
2016-07-11 10:00:00,28.11,28.11,27.93,27.96,21141.0,25.3897,25.3897,25.2272,25.2543,21141.0
2016-07-11 10:30:00,27.96,28.01,27.9,27.9,5200.0,25.2543,25.2994,25.2001,25.2001,5200.0
2016-07-11 11:00:00,27.94,28.06,27.93,27.96,16089.0,25.2362,25.3446,25.2272,25.2543,16089.0
2016-07-11 11:30:00,28.0,28.24,28.0,28.13,30000.0,25.2904,25.5072,25.2904,25.4078,30000.0
2016-07-11 12:00:00,28.12,28.13,27.95,28.02,10882.0,25.3988,25.4078,25.2452,25.3085,10882.0
2016-07-11 12:30:00,28.01,28.05,27.96,28.05,9800.0,25.2994,25.3355,25.2543,25.3355,9800.0
2016-07-11 13:00:00,28.07,28.1,28.04,28.1,11868.0,25.3536,25.3807,25.3265,25.3807,11868.0
2016-07-11 13:30:00,28.11,28.19,28.04,28.18,7355.0,25.3897,25.462,25.3265,25.453,7355.0
2016-07-11 14:00:00,28.19,28.2,28.01,28.07,14066.0,25.462,25.471,25.2994,25.3536,14066.0
2016-07-11 14:30:00,28.06,28.19,28.06,28.08,11674.0,25.3446,25.462,25.3446,25.3626,11674.0
2016-07-11 15:00:00,28.08,28.17,28.06,28.17,10673.0,25.3626,25.4439,25.3446,25.4439,10673.0
2016-07-11 15:30:00,28.15,28.21,28.14,28.14,32631.0,25.4259,25.4801,25.4168,25.4168,32631.0
2016-07-12 09:30:00,28.28,28.43,28.26,28.26,16605.0,25.5433,25.6788,25.5252,25.5252,16605.0
2016-07-12 10:00:00,28.25,28.32,28.18,28.21,11933.0,25.5162,25.5794,25.453,25.4801,11933.0
2016-07-12 10:30:00,28.28,28.34,28.22,28.31,7406.0,25.5433,25.5975,25.4891,25.5704,7406.0
2016-07-12 11:00:00,28.34,28.41,28.29,28.34,20204.0,25.5975,25.6607,25.5523,25.5975,20204.0
2016-07-12 11:30:00,28.37,28.49,28.37,28.46,4402.0,25.6246,25.733,25.6246,25.7059,4402.0
2016-07-12 12:00:00,28.45,28.48,28.39,28.46,7529.0,25.6968,25.7239,25.6426,25.7059,7529.0
2016-07-12 12:30:00,28.46,28.48,28.33,28.36,6200.0,25.7059,25.7239,25.5885,25.6155,6200.0
2016-07-12 13:00:00,28.39,28.46,28.36,28.38,5000.0,25.6426,25.7059,25.6155,25.6336,5000.0
2016-07-12 13:30:00,28.43,28.46,28.29,28.33,7339.0,25.6788,25.7059,25.5523,25.5885,7339.0
2016-07-12 14:00:00,28.33,28.35,28.3,28.32,8022.0,25.5885,25.6065,25.5614,25.5794,8022.0
2016-07-12 14:30:00,28.31,28.39,28.27,28.27,11932.0,25.5704,25.6426,25.5343,25.5343,11932.0
2016-07-12 15:00:00,28.29,28.31,28.18,28.18,11201.0,25.5523,25.5704,25.453,25.453,11201.0
2016-07-12 15:30:00,28.19,28.22,28.12,28.15,29281.0,25.462,25.4891,25.3988,25.4259,29281.0
2016-07-13 09:30:00,28.4,28.47,28.09,28.17,13118.0,25.6517,25.7149,25.3717,25.4439,13118.0
2016-07-13 10:00:00,28.21,28.31,28.07,28.07,13900.0,25.4801,25.5704,25.3536,25.3536,13900.0
2016-07-13 10:30:00,28.11,28.16,27.98,28.03,12324.0,25.3897,25.4349,25.2723,25.3175,12324.0
2016-07-13 11:00:00,28.03,28.04,27.8,27.8,6000.0,25.3175,25.3265,25.1097,25.1097,6000.0
2016-07-13 11:30:00,27.79,27.88,27.76,27.85,6724.0,25.1007,25.182,25.0736,25.1549,6724.0
2016-07-13 12:00:00,27.84,27.9,27.8,27.86,7645.0,25.1459,25.2001,25.1097,25.1639,7645.0
2016-07-13 12:30:00,27.86,27.86,27.75,27.78,6767.0,25.1639,25.1639,25.0646,25.0917,6767.0
2016-07-13 13:00:00,27.78,27.86,27.77,27.8,10004.0,25.0917,25.1639,25.0826,25.1097,10004.0
2016-07-13 13:30:00,27.79,27.86,27.79,27.84,6845.0,25.1007,25.1639,25.1007,25.1459,6845.0
2016-07-13 14:00:00,27.83,27.84,27.7,27.7,12870.0,25.1368,25.1459,25.0194,25.0194,12870.0
2016-07-13 14:30:00,27.71,27.84,27.7,27.77,19135.0,25.0285,25.1459,25.0194,25.0826,19135.0
2016-07-13 15:00:00,27.74,27.82,27.7,27.71,19939.0,25.0555,25.1278,25.0194,25.0285,19939.0
2016-07-13 15:30:00,27.71,27.75,27.65,27.67,43010.0,25.0285,25.0646,24.9743,24.9923,43010.0
2016-07-14 09:30:00,27.96,27.96,27.61,27.7,8251.0,25.2543,25.2543,24.9381,25.0194,8251.0
2016-07-14 10:00:00,27.72,27.85,27.7,27.78,26369.0,25.0375,25.1549,25.0194,25.0917,26369.0
2016-07-14 10:30:00,27.82,27.98,27.74,27.94,28934.0,25.1278,25.2723,25.0555,25.2362,28934.0
2016-07-14 11:00:00,27.98,28.05,27.92,27.99,10951.0,25.2723,25.3355,25.2181,25.2814,10951.0
2016-07-14 11:30:00,27.99,28.02,27.9,27.92,18145.0,25.2814,25.3085,25.2001,25.2181,18145.0
2016-07-14 12:00:00,27.94,28.02,27.92,27.96,7473.0,25.2362,25.3085,25.2181,25.2543,7473.0
2016-07-14 12:30:00,27.97,27.98,27.94,27.96,6600.0,25.2633,25.2723,25.2362,25.2543,6600.0
2016-07-14 13:00:00,27.93,27.95,27.91,27.91,2700.0,25.2272,25.2452,25.2091,25.2091,2700.0
2016-07-14 13:30:00,27.89,27.97,27.89,27.92,14015.0,25.191,25.2633,25.191,25.2181,14015.0
2016-07-14 14:00:00,27.92,27.94,27.86,27.87,6900.0,25.2181,25.2362,25.1639,25.173,6900.0
2016-07-14 14:30:00,27.87,27.95,27.86,27.93,19520.0,25.173,25.2452,25.1639,25.2272,19520.0
2016-07-14 15:00:00,27.92,27.94,27.9,27.9,6890.0,25.2181,25.2362,25.2001,25.2001,6890.0
2016-07-14 15:30:00,27.9,27.91,27.87,27.89,33558.0,25.2001,25.2091,25.173,25.191,33558.0
2016-07-15 09:30:00,28.14,28.15,27.82,27.95,61013.0,25.4168,25.4259,25.1278,25.2452,61013.0
2016-07-15 10:00:00,27.94,28.0,27.85,27.91,56887.0,25.2362,25.2904,25.1549,25.2091,56887.0
2016-07-15 10:30:00,27.9,28.11,27.87,28.09,27863.0,25.2001,25.3897,25.173,25.3717,27863.0
2016-07-15 11:00:00,28.11,28.13,27.87,27.88,14440.0,25.3897,25.4078,25.173,25.182,14440.0
2016-07-15 11:30:00,27.88,28.0,27.82,27.96,28386.0,25.182,25.2904,25.1278,25.2543,28386.0
2016-07-15 12:00:00,27.98,28.02,27.97,27.99,7600.0,25.2723,25.3085,25.2633,25.2814,7600.0
2016-07-15 12:30:00,27.99,27.99,27.93,27.93,4702.0,25.2814,25.2814,25.2272,25.2272,4702.0
2016-07-15 13:00:00,27.94,28.01,27.94,27.99,4610.0,25.2362,25.2994,25.2362,25.2814,4610.0
2016-07-15 13:30:00,27.97,28.0,27.95,27.98,5078.0,25.2633,25.2904,25.2452,25.2723,5078.0
2016-07-15 14:00:00,28.0,28.05,27.98,28.02,13368.0,25.2904,25.3355,25.2723,25.3085,13368.0
2016-07-15 14:30:00,28.04,28.05,27.99,28.0,5029.0,25.3265,25.3355,25.2814,25.2904,5029.0
2016-07-15 15:00:00,28.02,28.1,27.97,28.1,64542.0,25.3085,25.3807,25.2633,25.3807,64542.0
2016-07-15 15:30:00,28.06,28.23,28.0,28.16,49118.0,25.3446,25.4981,25.2904,25.4349,49118.0
2016-07-18 09:30:00,28.08,28.34,28.08,28.19,5176.0,25.3626,25.5975,25.3626,25.462,5176.0
2016-07-18 10:00:00,28.22,28.32,28.22,28.29,3800.0,25.4891,25.5794,25.4891,25.5523,3800.0
2016-07-18 10:30:00,28.31,28.4,28.25,28.26,5500.0,25.5704,25.6517,25.5162,25.5252,5500.0
2016-07-18 11:00:00,28.27,28.27,28.02,28.11,6000.0,25.5343,25.5343,25.3085,25.3897,6000.0
2016-07-18 11:30:00,28.09,28.09,27.9,27.91,4900.0,25.3717,25.3717,25.2001,25.2091,4900.0
2016-07-18 12:00:00,27.92,27.93,27.81,27.81,7473.0,25.2181,25.2272,25.1188,25.1188,7473.0
2016-07-18 12:30:00,27.83,27.86,27.79,27.85,2828.0,25.1368,25.1639,25.1007,25.1549,2828.0
2016-07-18 13:00:00,27.85,27.91,27.83,27.9,2703.0,25.1549,25.2091,25.1368,25.2001,2703.0
2016-07-18 13:30:00,27.89,27.98,27.89,27.98,3610.0,25.191,25.2723,25.191,25.2723,3610.0
2016-07-18 14:00:00,27.97,28.05,27.91,27.95,21002.0,25.2633,25.3355,25.2091,25.2452,21002.0
2016-07-18 14:30:00,27.95,27.99,27.91,27.91,11596.0,25.2452,25.2814,25.2091,25.2091,11596.0
2016-07-18 15:00:00,27.95,28.0,27.92,27.94,9741.0,25.2452,25.2904,25.2181,25.2362,9741.0
2016-07-18 15:30:00,27.93,27.95,27.89,27.89,20945.0,25.2272,25.2452,25.191,25.191,20945.0
2016-07-19 09:30:00,27.85,27.98,27.34,27.51,45880.0,25.1549,25.2723,24.6943,24.8478,45880.0
2016-07-19 10:00:00,27.51,27.63,27.5,27.55,4400.0,24.8478,24.9562,24.8388,24.8839,4400.0
2016-07-19 10:30:00,27.56,27.58,27.48,27.56,3400.0,24.893,24.911,24.8207,24.893,3400.0
2016-07-19 11:00:00,27.59,27.65,27.57,27.6,8000.0,24.9201,24.9743,24.902,24.9291,8000.0
2016-07-19 11:30:00,27.63,27.63,27.53,27.53,3600.0,24.9562,24.9562,24.8659,24.8659,3600.0
2016-07-19 12:00:00,27.51,27.53,27.44,27.49,4750.0,24.8478,24.8659,24.7846,24.8297,4750.0
2016-07-19 12:30:00,27.49,27.49,27.34,27.38,4935.0,24.8297,24.8297,24.6943,24.7304,4935.0
2016-07-19 13:00:00,27.39,27.4,27.24,27.28,22945.0,24.7394,24.7485,24.6039,24.6401,22945.0
2016-07-19 13:30:00,27.28,27.31,27.25,27.25,6103.0,24.6401,24.6672,24.613,24.613,6103.0
2016-07-19 14:00:00,27.27,27.32,27.26,27.27,5104.0,24.631,24.6762,24.622,24.631,5104.0
2016-07-19 14:30:00,27.3,27.32,27.25,27.32,8316.0,24.6581,24.6762,24.613,24.6762,8316.0
2016-07-19 15:00:00,27.31,27.34,27.3,27.33,10692.0,24.6672,24.6943,24.6581,24.6852,10692.0
2016-07-19 15:30:00,27.33,27.35,27.26,27.35,24056.0,24.6852,24.7033,24.622,24.7033,24056.0
2016-07-20 09:30:00,27.45,27.65,27.21,27.26,8537.0,24.7936,24.9743,24.5768,24.622,8537.0
2016-07-20 10:00:00,27.27,27.5,27.23,27.44,3600.0,24.631,24.8388,24.5949,24.7846,3600.0
2016-07-20 10:30:00,27.48,27.63,27.45,27.5,15174.0,24.8207,24.9562,24.7936,24.8388,15174.0
2016-07-20 11:00:00,27.5,27.61,27.45,27.61,14563.0,24.8388,24.9381,24.7936,24.9381,14563.0
2016-07-20 11:30:00,27.62,27.69,27.61,27.64,12500.0,24.9472,25.0104,24.9381,24.9652,12500.0
2016-07-20 12:00:00,27.65,27.77,27.62,27.77,14510.0,24.9743,25.0826,24.9472,25.0826,14510.0
2016-07-20 12:30:00,27.73,27.74,27.67,27.71,1581.0,25.0465,25.0555,24.9923,25.0285,1581.0
2016-07-20 13:00:00,27.73,27.74,27.69,27.74,800.0,25.0465,25.0555,25.0104,25.0555,800.0
2016-07-20 13:30:00,27.76,27.77,27.67,27.77,9600.0,25.0736,25.0826,24.9923,25.0826,9600.0
2016-07-20 14:00:00,27.76,27.8,27.73,27.79,11620.0,25.0736,25.1097,25.0465,25.1007,11620.0
2016-07-20 14:30:00,27.75,27.75,27.67,27.67,12558.0,25.0646,25.0646,24.9923,24.9923,12558.0
2016-07-20 15:00:00,27.66,27.66,27.4,27.4,8826.0,24.9833,24.9833,24.7485,24.7485,8826.0
2016-07-20 15:30:00,27.42,27.47,27.39,27.45,20652.0,24.7665,24.8117,24.7394,24.7936,20652.0
2016-07-21 09:30:00,27.31,27.65,27.0,27.05,13852.0,24.6672,24.9743,24.3872,24.4323,13852.0
2016-07-21 10:00:00,27.05,27.24,27.04,27.23,8630.0,24.4323,24.6039,24.4233,24.5949,8630.0
2016-07-21 10:30:00,27.23,27.23,27.04,27.11,14344.0,24.5949,24.5949,24.4233,24.4865,14344.0
2016-07-21 11:00:00,27.09,27.13,27.06,27.12,9287.0,24.4684,24.5046,24.4414,24.4955,9287.0
2016-07-21 11:30:00,27.14,27.21,27.1,27.21,11372.0,24.5136,24.5768,24.4775,24.5768,11372.0
2016-07-21 12:00:00,27.22,27.41,27.2,27.38,6403.0,24.5859,24.7575,24.5678,24.7304,6403.0
2016-07-21 12:30:00,27.38,27.4,27.27,27.27,5336.0,24.7304,24.7485,24.631,24.631,5336.0
2016-07-21 13:00:00,27.27,27.38,27.26,27.31,35140.0,24.631,24.7304,24.622,24.6672,35140.0
2016-07-21 13:30:00,27.29,27.29,27.2,27.21,4636.0,24.6491,24.6491,24.5678,24.5768,4636.0
2016-07-21 14:00:00,27.21,27.21,27.1,27.13,4300.0,24.5768,24.5768,24.4775,24.5046,4300.0
2016-07-21 14:30:00,27.14,27.18,27.1,27.16,9956.0,24.5136,24.5497,24.4775,24.5317,9956.0
2016-07-21 15:00:00,27.15,27.22,27.09,27.16,15917.0,24.5226,24.5859,24.4684,24.5317,15917.0
2016-07-21 15:30:00,27.18,27.19,27.08,27.09,110059.0,24.5497,24.5588,24.4594,24.4684,110059.0
2016-07-22 09:30:00,27.12,27.28,26.81,26.98,42559.0,24.4955,24.6401,24.2155,24.3691,42559.0
2016-07-22 10:00:00,27.02,27.1,26.89,26.89,25140.0,24.4052,24.4775,24.2878,24.2878,25140.0
2016-07-22 10:30:00,26.95,27.19,26.95,27.16,93772.0,24.342,24.5588,24.342,24.5317,93772.0
2016-07-22 11:00:00,27.17,27.2,27.13,27.17,8200.0,24.5407,24.5678,24.5046,24.5407,8200.0
2016-07-22 11:30:00,27.18,27.25,27.09,27.1,52634.0,24.5497,24.613,24.4684,24.4775,52634.0
2016-07-22 12:00:00,27.11,27.17,27.09,27.17,5900.0,24.4865,24.5407,24.4684,24.5407,5900.0
2016-07-22 12:30:00,27.14,27.22,27.13,27.15,13498.0,24.5136,24.5859,24.5046,24.5226,13498.0
2016-07-22 13:00:00,27.15,27.28,27.14,27.24,9389.0,24.5226,24.6401,24.5136,24.6039,9389.0
2016-07-22 13:30:00,27.25,27.28,27.22,27.25,8593.0,24.613,24.6401,24.5859,24.613,8593.0
2016-07-22 14:00:00,27.24,27.26,27.19,27.23,6850.0,24.6039,24.622,24.5588,24.5949,6850.0
2016-07-22 14:30:00,27.25,27.27,27.21,27.26,7381.0,24.613,24.631,24.5768,24.622,7381.0
2016-07-22 15:00:00,27.3,27.3,27.19,27.25,8323.0,24.6581,24.6581,24.5588,24.613,8323.0
2016-07-22 15:30:00,27.25,27.26,27.16,27.19,26284.0,24.613,24.622,24.5317,24.5588,26284.0
2016-07-25 09:30:00,27.29,27.42,27.05,27.3,12629.0,24.6491,24.7665,24.4323,24.6581,12629.0
2016-07-25 10:00:00,27.3,27.57,27.23,27.5,43820.0,24.6581,24.902,24.5949,24.8388,43820.0
2016-07-25 10:30:00,27.5,27.53,27.34,27.38,17297.0,24.8388,24.8659,24.6943,24.7304,17297.0
2016-07-25 11:00:00,27.37,27.4,27.17,27.19,15300.0,24.7214,24.7485,24.5407,24.5588,15300.0
2016-07-25 11:30:00,27.17,27.32,27.16,27.3,8601.0,24.5407,24.6762,24.5317,24.6581,8601.0
2016-07-25 12:00:00,27.3,27.32,27.23,27.28,6650.0,24.6581,24.6762,24.5949,24.6401,6650.0
2016-07-25 12:30:00,27.28,27.35,27.28,27.31,5000.0,24.6401,24.7033,24.6401,24.6672,5000.0
2016-07-25 13:00:00,27.33,27.39,27.32,27.36,4518.0,24.6852,24.7394,24.6762,24.7123,4518.0
2016-07-25 13:30:00,27.37,27.38,27.33,27.34,5048.0,24.7214,24.7304,24.6852,24.6943,5048.0
2016-07-25 14:00:00,27.32,27.38,27.29,27.3,3448.0,24.6762,24.7304,24.6491,24.6581,3448.0
2016-07-25 14:30:00,27.31,27.36,27.3,27.3,11435.0,24.6672,24.7123,24.6581,24.6581,11435.0
2016-07-25 15:00:00,27.3,27.35,27.2,27.23,12729.0,24.6581,24.7033,24.5678,24.5949,12729.0
2016-07-25 15:30:00,27.25,27.28,27.21,27.27,33854.0,24.613,24.6401,24.5768,24.631,33854.0
2016-07-26 09:30:00,27.13,27.64,27.13,27.63,24052.0,24.5046,24.9652,24.5046,24.9562,24052.0
2016-07-26 10:00:00,27.61,27.72,27.49,27.51,49237.0,24.9381,25.0375,24.8297,24.8478,49237.0
2016-07-26 10:30:00,27.49,27.53,27.31,27.33,14852.0,24.8297,24.8659,24.6672,24.6852,14852.0
2016-07-26 11:00:00,27.27,27.43,27.23,27.42,7912.0,24.631,24.7755,24.5949,24.7665,7912.0
2016-07-26 11:30:00,27.36,27.52,27.36,27.45,6535.0,24.7123,24.8568,24.7123,24.7936,6535.0
2016-07-26 12:00:00,27.46,27.49,27.39,27.4,13320.0,24.8026,24.8297,24.7394,24.7485,13320.0
2016-07-26 12:30:00,27.41,27.45,27.39,27.4,3300.0,24.7575,24.7936,24.7394,24.7485,3300.0
2016-07-26 13:00:00,27.38,27.41,27.32,27.34,11285.0,24.7304,24.7575,24.6762,24.6943,11285.0
2016-07-26 13:30:00,27.35,27.41,27.34,27.36,6534.0,24.7033,24.7575,24.6943,24.7123,6534.0
2016-07-26 14:00:00,27.36,27.37,27.3,27.31,10729.0,24.7123,24.7214,24.6581,24.6672,10729.0
2016-07-26 14:30:00,27.3,27.33,27.27,27.3,25774.0,24.6581,24.6852,24.631,24.6581,25774.0
2016-07-26 15:00:00,27.3,27.36,27.28,27.35,5905.0,24.6581,24.7123,24.6401,24.7033,5905.0
2016-07-26 15:30:00,27.34,27.41,27.32,27.41,22810.0,24.6943,24.7575,24.6762,24.7575,22810.0
2016-07-27 09:30:00,27.57,27.62,27.45,27.51,7298.0,24.902,24.9472,24.7936,24.8478,7298.0
2016-07-27 10:00:00,27.51,27.58,27.44,27.44,6500.0,24.8478,24.911,24.7846,24.7846,6500.0
2016-07-27 10:30:00,27.45,27.51,27.33,27.46,7153.0,24.7936,24.8478,24.6852,24.8026,7153.0
2016-07-27 11:00:00,27.43,27.47,27.34,27.37,7690.0,24.7755,24.8117,24.6943,24.7214,7690.0
2016-07-27 11:30:00,27.37,27.42,27.32,27.33,4400.0,24.7214,24.7665,24.6762,24.6852,4400.0
2016-07-27 12:00:00,27.31,27.32,27.18,27.2,5074.0,24.6672,24.6762,24.5497,24.5678,5074.0
2016-07-27 12:30:00,27.15,27.22,27.13,27.18,5705.0,24.5226,24.5859,24.5046,24.5497,5705.0
2016-07-27 13:00:00,27.14,27.19,27.14,27.19,739.0,24.5136,24.5588,24.5136,24.5588,739.0
2016-07-27 13:30:00,27.18,27.24,27.17,27.23,5819.0,24.5497,24.6039,24.5407,24.5949,5819.0
2016-07-27 14:00:00,27.23,27.29,27.13,27.24,6704.0,24.5949,24.6491,24.5046,24.6039,6704.0
2016-07-27 14:30:00,27.22,27.35,27.22,27.35,4969.0,24.5859,24.7033,24.5859,24.7033,4969.0
2016-07-27 15:00:00,27.33,27.42,27.33,27.34,6667.0,24.6852,24.7665,24.6852,24.6943,6667.0
2016-07-27 15:30:00,27.33,27.35,27.27,27.34,24089.0,24.6852,24.7033,24.631,24.6943,24089.0
2016-07-28 09:30:00,27.37,27.52,27.31,27.37,5669.0,24.7214,24.8568,24.6672,24.7214,5669.0
2016-07-28 10:00:00,27.39,27.43,27.25,27.33,23885.0,24.7394,24.7755,24.613,24.6852,23885.0
2016-07-28 10:30:00,27.35,27.39,27.26,27.3,9919.0,24.7033,24.7394,24.622,24.6581,9919.0
2016-07-28 11:00:00,27.26,27.3,27.25,27.29,9619.0,24.622,24.6581,24.613,24.6491,9619.0
2016-07-28 11:30:00,27.28,27.31,27.17,27.27,5800.0,24.6401,24.6672,24.5407,24.631,5800.0
2016-07-28 12:00:00,27.26,27.35,27.24,27.35,30588.0,24.622,24.7033,24.6039,24.7033,30588.0
2016-07-28 12:30:00,27.37,27.46,27.36,27.42,3661.0,24.7214,24.8026,24.7123,24.7665,3661.0
2016-07-28 13:00:00,27.42,27.45,27.38,27.38,3000.0,24.7665,24.7936,24.7304,24.7304,3000.0
2016-07-28 13:30:00,27.4,27.42,27.35,27.37,5835.0,24.7485,24.7665,24.7033,24.7214,5835.0
2016-07-28 14:00:00,27.38,27.38,27.25,27.27,12061.0,24.7304,24.7304,24.613,24.631,12061.0
2016-07-28 14:30:00,27.27,27.3,27.21,27.25,23560.0,24.631,24.6581,24.5768,24.613,23560.0
2016-07-28 15:00:00,27.25,27.27,27.14,27.21,36371.0,24.613,24.631,24.5136,24.5768,36371.0
2016-07-28 15:30:00,27.21,27.25,27.05,27.07,84656.0,24.5768,24.613,24.4323,24.4504,84656.0
2016-07-29 09:30:00,27.01,27.53,26.69,26.72,125596.0,24.3962,24.8659,24.1072,24.1343,125596.0
2016-07-29 10:00:00,26.66,26.71,26.57,26.68,13453.0,24.0801,24.1252,23.9988,24.0981,13453.0
2016-07-29 10:30:00,26.68,26.89,26.64,26.8,24850.0,24.0981,24.2878,24.062,24.2065,24850.0
2016-07-29 11:00:00,26.81,27.08,26.81,27.05,4300.0,24.2155,24.4594,24.2155,24.4323,4300.0
2016-07-29 11:30:00,27.06,27.06,26.9,26.91,10738.0,24.4414,24.4414,24.2968,24.3059,10738.0
2016-07-29 12:00:00,26.93,26.98,26.89,26.91,8695.0,24.3239,24.3691,24.2878,24.3059,8695.0
2016-07-29 12:30:00,26.89,26.9,26.68,26.7,7500.0,24.2878,24.2968,24.0981,24.1162,7500.0
2016-07-29 13:00:00,26.66,26.69,26.54,26.67,23759.0,24.0801,24.1072,23.9717,24.0891,23759.0
2016-07-29 13:30:00,26.66,26.83,26.65,26.8,7000.0,24.0801,24.2336,24.071,24.2065,7000.0
2016-07-29 14:00:00,26.8,26.87,26.73,26.82,10048.0,24.2065,24.2697,24.1433,24.2246,10048.0
2016-07-29 14:30:00,26.8,26.81,26.75,26.78,6435.0,24.2065,24.2155,24.1614,24.1884,6435.0
2016-07-29 15:00:00,26.81,26.81,26.74,26.74,8884.0,24.2155,24.2155,24.1523,24.1523,8884.0
2016-07-29 15:30:00,26.74,26.76,26.64,26.71,48890.0,24.1523,24.1704,24.062,24.1252,48890.0
2016-08-01 09:30:00,26.77,27.21,26.76,26.93,21078.0,24.1794,24.5768,24.1704,24.3239,21078.0
2016-08-01 10:00:00,26.93,27.11,26.82,27.06,13405.0,24.3239,24.4865,24.2246,24.4414,13405.0
2016-08-01 10:30:00,27.07,27.07,26.84,26.86,13240.0,24.4504,24.4504,24.2426,24.2607,13240.0
2016-08-01 11:00:00,26.85,26.96,26.79,26.79,11907.0,24.2517,24.351,24.1975,24.1975,11907.0
2016-08-01 11:30:00,26.8,26.86,26.67,26.68,10808.0,24.2065,24.2607,24.0891,24.0981,10808.0
2016-08-01 12:00:00,26.68,26.7,26.44,26.49,12489.0,24.0981,24.1162,23.8814,23.9265,12489.0
2016-08-01 12:30:00,26.48,26.56,26.39,26.54,8200.0,23.9175,23.9897,23.8362,23.9717,8200.0
2016-08-01 13:00:00,26.52,26.54,26.48,26.5,9350.0,23.9536,23.9717,23.9175,23.9355,9350.0
2016-08-01 13:30:00,26.48,26.61,26.47,26.6,10843.0,23.9175,24.0349,23.9084,24.0259,10843.0
2016-08-01 14:00:00,26.58,26.81,26.58,26.73,18454.0,24.0078,24.2155,24.0078,24.1433,18454.0
2016-08-01 14:30:00,26.69,26.74,26.64,26.7,10470.0,24.1072,24.1523,24.062,24.1162,10470.0
2016-08-01 15:00:00,26.68,26.73,26.57,26.6,15095.0,24.0981,24.1433,23.9988,24.0259,15095.0
2016-08-01 15:30:00,26.61,26.75,26.57,26.75,30486.0,24.0349,24.1614,23.9988,24.1614,30486.0
2016-08-02 09:30:00,26.8,26.86,26.53,26.66,4600.0,24.2065,24.2607,23.9626,24.0801,4600.0
2016-08-02 10:00:00,26.7,26.72,26.62,26.68,9667.0,24.1162,24.1343,24.0439,24.0981,9667.0
2016-08-02 10:30:00,26.68,26.7,26.57,26.58,13365.0,24.0981,24.1162,23.9988,24.0078,13365.0
2016-08-02 11:00:00,26.6,26.66,26.55,26.55,6621.0,24.0259,24.0801,23.9807,23.9807,6621.0
2016-08-02 11:30:00,26.53,26.55,26.39,26.4,7534.0,23.9626,23.9807,23.8362,23.8452,7534.0
2016-08-02 12:00:00,26.43,26.46,26.39,26.41,6383.0,23.8723,23.8994,23.8362,23.8543,6383.0
2016-08-02 12:30:00,26.39,26.4,26.37,26.38,4400.0,23.8362,23.8452,23.8181,23.8272,4400.0
2016-08-02 13:00:00,26.38,26.39,26.34,26.38,6401.0,23.8272,23.8362,23.791,23.8272,6401.0
2016-08-02 13:30:00,26.38,26.42,26.36,26.39,7300.0,23.8272,23.8633,23.8091,23.8362,7300.0
2016-08-02 14:00:00,26.4,26.49,26.4,26.47,6703.0,23.8452,23.9265,23.8452,23.9084,6703.0
2016-08-02 14:30:00,26.47,26.55,26.45,26.5,8333.0,23.9084,23.9807,23.8904,23.9355,8333.0
2016-08-02 15:00:00,26.48,26.51,26.46,26.5,13600.0,23.9175,23.9446,23.8994,23.9355,13600.0
2016-08-02 15:30:00,26.5,26.51,26.37,26.4,40427.0,23.9355,23.9446,23.8181,23.8452,40427.0
2016-08-03 09:30:00,26.31,26.64,26.25,26.34,5393.0,23.7639,24.062,23.7097,23.791,5393.0
2016-08-03 10:00:00,26.34,26.5,26.3,26.45,41364.0,23.791,23.9355,23.7549,23.8904,41364.0
2016-08-03 10:30:00,26.45,26.57,26.42,26.46,42223.0,23.8904,23.9988,23.8633,23.8994,42223.0
2016-08-03 11:00:00,26.5,26.5,26.43,26.44,20215.0,23.9355,23.9355,23.8723,23.8814,20215.0
2016-08-03 11:30:00,26.45,26.54,26.39,26.5,26116.0,23.8904,23.9717,23.8362,23.9355,26116.0
2016-08-03 12:00:00,26.5,26.71,26.47,26.69,24215.0,23.9355,24.1252,23.9084,24.1072,24215.0
2016-08-03 12:30:00,26.69,26.77,26.63,26.73,15340.0,24.1072,24.1794,24.053,24.1433,15340.0
2016-08-03 13:00:00,26.75,26.83,26.74,26.8,9907.0,24.1614,24.2336,24.1523,24.2065,9907.0
2016-08-03 13:30:00,26.8,26.83,26.78,26.8,3089.0,24.2065,24.2336,24.1884,24.2065,3089.0
2016-08-03 14:00:00,26.81,26.82,26.76,26.77,2700.0,24.2155,24.2246,24.1704,24.1794,2700.0
2016-08-03 14:30:00,26.75,26.75,26.72,26.74,3107.0,24.1614,24.1614,24.1343,24.1523,3107.0
2016-08-03 15:00:00,26.74,26.8,26.72,26.8,4578.0,24.1523,24.2065,24.1343,24.2065,4578.0
2016-08-03 15:30:00,26.8,26.88,26.76,26.88,19542.0,24.2065,24.2788,24.1704,24.2788,19542.0
2016-08-04 09:30:00,26.96,27.26,26.65,26.65,7930.0,24.351,24.622,24.071,24.071,7930.0
2016-08-04 10:00:00,26.67,26.72,26.55,26.6,7400.0,24.0891,24.1343,23.9807,24.0259,7400.0
2016-08-04 10:30:00,26.62,26.68,26.59,26.68,8320.0,24.0439,24.0981,24.0168,24.0981,8320.0
2016-08-04 11:00:00,26.67,26.71,26.62,26.64,39151.0,24.0891,24.1252,24.0439,24.062,39151.0
2016-08-04 11:30:00,26.63,26.76,26.63,26.76,4600.0,24.053,24.1704,24.053,24.1704,4600.0
2016-08-04 12:00:00,26.8,26.93,26.8,26.83,13300.0,24.2065,24.3239,24.2065,24.2336,13300.0
2016-08-04 12:30:00,26.82,26.83,26.76,26.76,4800.0,24.2246,24.2336,24.1704,24.1704,4800.0
2016-08-04 13:00:00,26.75,26.81,26.74,26.81,7612.0,24.1614,24.2155,24.1523,24.2155,7612.0
2016-08-04 13:30:00,26.81,26.81,26.75,26.75,4650.0,24.2155,24.2155,24.1614,24.1614,4650.0
2016-08-04 14:00:00,26.74,26.76,26.67,26.67,5806.0,24.1523,24.1704,24.0891,24.0891,5806.0
2016-08-04 14:30:00,26.66,26.66,26.55,26.55,6600.0,24.0801,24.0801,23.9807,23.9807,6600.0
2016-08-04 15:00:00,26.56,26.72,26.55,26.71,20665.0,23.9897,24.1343,23.9807,24.1252,20665.0
2016-08-04 15:30:00,26.71,26.72,26.64,26.64,25331.0,24.1252,24.1343,24.062,24.062,25331.0
2016-08-05 09:30:00,26.87,26.87,26.54,26.64,21415.0,24.2697,24.2697,23.9717,24.062,21415.0
2016-08-05 10:00:00,26.68,26.71,26.54,26.61,24910.0,24.0981,24.1252,23.9717,24.0349,24910.0
2016-08-05 10:30:00,26.62,26.65,26.37,26.39,12325.0,24.0439,24.071,23.8181,23.8362,12325.0
2016-08-05 11:00:00,26.43,26.89,26.43,26.84,242085.0,23.8723,24.2878,23.8723,24.2426,242085.0
2016-08-05 11:30:00,26.84,26.96,26.83,26.84,84058.0,24.2426,24.351,24.2336,24.2426,84058.0
2016-08-05 12:00:00,26.85,26.95,26.85,26.93,97390.0,24.2517,24.342,24.2517,24.3239,97390.0
2016-08-05 12:30:00,26.93,26.97,26.88,26.97,21300.0,24.3239,24.3601,24.2788,24.3601,21300.0
2016-08-05 13:00:00,26.98,27.0,26.89,26.95,48897.0,24.3691,24.3872,24.2878,24.342,48897.0
2016-08-05 13:30:00,26.95,27.09,26.94,27.01,178049.0,24.342,24.4684,24.333,24.3962,178049.0
2016-08-05 14:00:00,27.01,27.12,27.01,27.06,84954.0,24.3962,24.4955,24.3962,24.4414,84954.0
2016-08-05 14:30:00,27.12,27.17,27.05,27.08,13358.0,24.4955,24.5407,24.4323,24.4594,13358.0
2016-08-05 15:00:00,27.07,27.15,27.06,27.13,19641.0,24.4504,24.5226,24.4414,24.5046,19641.0
2016-08-05 15:30:00,27.13,27.15,27.06,27.15,51742.0,24.5046,24.5226,24.4414,24.5226,51742.0
2016-08-08 09:30:00,27.21,27.32,26.99,27.25,41958.0,24.5768,24.6762,24.3781,24.613,41958.0
2016-08-08 10:00:00,27.25,27.27,27.12,27.13,6400.0,24.613,24.631,24.4955,24.5046,6400.0
2016-08-08 10:30:00,27.18,27.18,27.05,27.16,4506.0,24.5497,24.5497,24.4323,24.5317,4506.0
2016-08-08 11:00:00,27.14,27.14,27.08,27.11,6052.0,24.5136,24.5136,24.4594,24.4865,6052.0
2016-08-08 11:30:00,27.1,27.11,27.01,27.03,4317.0,24.4775,24.4865,24.3962,24.4143,4317.0
2016-08-08 12:00:00,27.03,27.08,26.89,26.89,52261.0,24.4143,24.4594,24.2878,24.2878,52261.0
2016-08-08 12:30:00,26.88,26.88,26.81,26.85,2200.0,24.2788,24.2788,24.2155,24.2517,2200.0
2016-08-08 13:00:00,26.84,26.89,26.8,26.89,3319.0,24.2426,24.2878,24.2065,24.2878,3319.0
2016-08-08 13:30:00,26.88,26.93,26.84,26.87,7717.0,24.2788,24.3239,24.2426,24.2697,7717.0
2016-08-08 14:00:00,26.89,26.89,26.79,26.79,7500.0,24.2878,24.2878,24.1975,24.1975,7500.0
2016-08-08 14:30:00,26.8,26.88,26.8,26.84,4752.0,24.2065,24.2788,24.2065,24.2426,4752.0
2016-08-08 15:00:00,26.84,26.91,26.82,26.88,51019.0,24.2426,24.3059,24.2246,24.2788,51019.0
2016-08-08 15:30:00,26.88,27.0,26.88,26.93,44818.0,24.2788,24.3872,24.2788,24.3239,44818.0
2016-08-09 09:30:00,27.01,27.15,26.85,26.95,38773.0,24.3962,24.5226,24.2517,24.342,38773.0
2016-08-09 10:00:00,26.95,27.08,26.94,26.99,42600.0,24.342,24.4594,24.333,24.3781,42600.0
2016-08-09 10:30:00,26.97,27.02,26.94,26.97,4459.0,24.3601,24.4052,24.333,24.3601,4459.0
2016-08-09 11:00:00,27.0,27.04,26.86,26.87,5454.0,24.3872,24.4233,24.2607,24.2697,5454.0
2016-08-09 11:30:00,26.86,26.95,26.82,26.9,58762.0,24.2607,24.342,24.2246,24.2968,58762.0
2016-08-09 12:00:00,26.88,26.91,26.84,26.88,10098.0,24.2788,24.3059,24.2426,24.2788,10098.0
2016-08-09 12:30:00,26.86,26.86,26.77,26.8,5000.0,24.2607,24.2607,24.1794,24.2065,5000.0
2016-08-09 13:00:00,26.81,26.81,26.73,26.73,7422.0,24.2155,24.2155,24.1433,24.1433,7422.0
2016-08-09 13:30:00,26.75,26.79,26.73,26.77,14062.0,24.1614,24.1975,24.1433,24.1794,14062.0
2016-08-09 14:00:00,26.77,26.88,26.74,26.88,62244.0,24.1794,24.2788,24.1523,24.2788,62244.0
2016-08-09 14:30:00,26.88,26.89,26.77,26.81,16394.0,24.2788,24.2878,24.1794,24.2155,16394.0
2016-08-09 15:00:00,26.81,26.82,26.75,26.8,16542.0,24.2155,24.2246,24.1614,24.2065,16542.0
2016-08-09 15:30:00,26.79,26.81,26.67,26.7,45809.0,24.1975,24.2155,24.0891,24.1162,45809.0
2016-08-10 09:30:00,26.75,26.96,26.65,26.72,11956.0,24.1614,24.351,24.071,24.1343,11956.0
2016-08-10 10:00:00,26.73,26.76,26.65,26.68,18700.0,24.1433,24.1704,24.071,24.0981,18700.0
2016-08-10 10:30:00,26.67,26.68,26.6,26.65,39085.0,24.0891,24.0981,24.0259,24.071,39085.0
2016-08-10 11:00:00,26.64,26.72,26.63,26.71,28012.0,24.062,24.1343,24.053,24.1252,28012.0
2016-08-10 11:30:00,26.7,26.75,26.64,26.7,9100.0,24.1162,24.1614,24.062,24.1162,9100.0
2016-08-10 12:00:00,26.7,26.8,26.7,26.75,5400.0,24.1162,24.2065,24.1162,24.1614,5400.0
2016-08-10 12:30:00,26.74,26.83,26.73,26.81,6883.0,24.1523,24.2336,24.1433,24.2155,6883.0
2016-08-10 13:00:00,26.82,26.84,26.75,26.77,3844.0,24.2246,24.2426,24.1614,24.1794,3844.0
2016-08-10 13:30:00,26.77,26.81,26.75,26.76,3380.0,24.1794,24.2155,24.1614,24.1704,3380.0
2016-08-10 14:00:00,26.78,26.81,26.71,26.71,5500.0,24.1884,24.2155,24.1252,24.1252,5500.0
2016-08-10 14:30:00,26.71,26.72,26.65,26.68,9336.0,24.1252,24.1343,24.071,24.0981,9336.0
2016-08-10 15:00:00,26.68,26.81,26.64,26.78,7920.0,24.0981,24.2155,24.062,24.1884,7920.0
2016-08-10 15:30:00,26.77,26.78,26.69,26.72,31761.0,24.1794,24.1884,24.1072,24.1343,31761.0
2016-08-11 09:30:00,25.22,26.48,24.98,25.61,87326.0,22.7794,23.9175,22.5626,23.1317,87326.0
2016-08-11 10:00:00,25.45,25.59,25.21,25.27,36313.0,22.9872,23.1136,22.7704,22.8246,36313.0
2016-08-11 10:30:00,25.27,25.44,25.1,25.41,28695.0,22.8246,22.9781,22.671,22.951,28695.0
2016-08-11 11:00:00,25.4,25.61,25.33,25.61,26087.0,22.942,23.1317,22.8788,23.1317,26087.0
2016-08-11 11:30:00,25.62,25.68,25.59,25.65,94083.0,23.1407,23.1949,23.1136,23.1678,94083.0
2016-08-11 12:00:00,25.63,25.67,25.6,25.63,6757.0,23.1497,23.1859,23.1226,23.1497,6757.0
2016-08-11 12:30:00,25.65,25.65,25.61,25.63,6925.0,23.1678,23.1678,23.1317,23.1497,6925.0
2016-08-11 13:00:00,25.62,25.62,25.51,25.52,10300.0,23.1407,23.1407,23.0413,23.0504,10300.0
2016-08-11 13:30:00,25.52,25.61,25.49,25.56,9447.0,23.0504,23.1317,23.0233,23.0865,9447.0
2016-08-11 14:00:00,25.55,25.57,25.53,25.55,3904.0,23.0775,23.0955,23.0594,23.0775,3904.0
2016-08-11 14:30:00,25.53,25.57,25.5,25.53,7556.0,23.0594,23.0955,23.0323,23.0594,7556.0
2016-08-11 15:00:00,25.53,25.55,25.51,25.54,8902.0,23.0594,23.0775,23.0413,23.0684,8902.0
2016-08-11 15:30:00,25.55,25.58,25.52,25.58,58043.0,23.0775,23.1046,23.0504,23.1046,58043.0
2016-08-12 09:30:00,25.59,25.84,25.39,25.64,26523.0,23.1136,23.3394,22.933,23.1588,26523.0
2016-08-12 10:00:00,25.6,25.64,25.51,25.63,36750.0,23.1226,23.1588,23.0413,23.1497,36750.0
2016-08-12 10:30:00,25.61,25.71,25.58,25.68,14300.0,23.1317,23.222,23.1046,23.1949,14300.0
2016-08-12 11:00:00,25.73,25.8,25.45,25.54,53404.0,23.2401,23.3033,22.9872,23.0684,53404.0
2016-08-12 11:30:00,25.55,25.6,25.52,25.56,32177.0,23.0775,23.1226,23.0504,23.0865,32177.0
2016-08-12 12:00:00,25.52,25.61,25.35,25.35,40912.0,23.0504,23.1317,22.8968,22.8968,40912.0
2016-08-12 12:30:00,25.34,25.37,25.23,25.24,9217.0,22.8878,22.9149,22.7884,22.7975,9217.0
2016-08-12 13:00:00,25.24,25.24,25.12,25.18,5281.0,22.7975,22.7975,22.6891,22.7433,5281.0
2016-08-12 13:30:00,25.16,25.16,25.1,25.11,5520.0,22.7252,22.7252,22.671,22.6801,5520.0
2016-08-12 14:00:00,25.1,25.2,25.1,25.19,10680.0,22.671,22.7613,22.671,22.7523,10680.0
2016-08-12 14:30:00,25.18,25.23,25.15,25.15,5201.0,22.7433,22.7884,22.7162,22.7162,5201.0
2016-08-12 15:00:00,25.18,25.33,25.17,25.33,8858.0,22.7433,22.8788,22.7343,22.8788,8858.0
2016-08-12 15:30:00,25.34,25.35,25.29,25.33,39186.0,22.8878,22.8968,22.8426,22.8788,39186.0
2016-08-15 09:30:00,25.48,25.72,25.32,25.36,10785.0,23.0143,23.231,22.8697,22.9059,10785.0
2016-08-15 10:00:00,25.43,25.8,25.35,25.79,32928.0,22.9691,23.3033,22.8968,23.2943,32928.0
2016-08-15 10:30:00,25.77,25.97,25.71,25.79,16019.0,23.2762,23.4568,23.222,23.2943,16019.0
2016-08-15 11:00:00,25.79,25.86,25.78,25.8,10836.0,23.2943,23.3575,23.2852,23.3033,10836.0
2016-08-15 11:30:00,25.8,25.81,25.77,25.8,2908.0,23.3033,23.3123,23.2762,23.3033,2908.0
2016-08-15 12:00:00,25.81,25.83,25.7,25.74,8919.0,23.3123,23.3304,23.213,23.2491,8919.0
2016-08-15 12:30:00,25.75,25.77,25.72,25.74,4380.0,23.2581,23.2762,23.231,23.2491,4380.0
2016-08-15 13:00:00,25.74,25.76,25.71,25.75,7400.0,23.2491,23.2672,23.222,23.2581,7400.0
2016-08-15 13:30:00,25.75,25.78,25.72,25.72,4300.0,23.2581,23.2852,23.231,23.231,4300.0
2016-08-15 14:00:00,25.67,25.67,25.62,25.62,1800.0,23.1859,23.1859,23.1407,23.1407,1800.0
2016-08-15 14:30:00,25.62,25.76,25.62,25.69,8950.0,23.1407,23.2672,23.1407,23.2039,8950.0
2016-08-15 15:00:00,25.7,25.73,25.67,25.67,3951.0,23.213,23.2401,23.1859,23.1859,3951.0
2016-08-15 15:30:00,25.68,25.69,25.62,25.64,27028.0,23.1949,23.2039,23.1407,23.1588,27028.0
2016-08-16 09:30:00,25.62,25.62,25.12,25.23,10667.0,23.1407,23.1407,22.6891,22.7884,10667.0
2016-08-16 10:00:00,25.23,25.34,25.1,25.14,37313.0,22.7884,22.8878,22.671,22.7072,37313.0
2016-08-16 10:30:00,25.13,25.38,25.1,25.38,23901.0,22.6981,22.9239,22.671,22.9239,23901.0
2016-08-16 11:00:00,25.41,25.46,25.3,25.46,3564.0,22.951,22.9962,22.8517,22.9962,3564.0
2016-08-16 11:30:00,25.42,25.42,25.28,25.34,4867.0,22.9601,22.9601,22.8336,22.8878,4867.0
2016-08-16 12:00:00,25.33,25.33,25.23,25.25,3500.0,22.8788,22.8788,22.7884,22.8065,3500.0
2016-08-16 12:30:00,25.22,25.32,25.2,25.32,3400.0,22.7794,22.8697,22.7613,22.8697,3400.0
2016-08-16 13:00:00,25.29,25.3,25.22,25.25,4472.0,22.8426,22.8517,22.7794,22.8065,4472.0
2016-08-16 13:30:00,25.25,25.32,25.23,25.25,2800.0,22.8065,22.8697,22.7884,22.8065,2800.0
2016-08-16 14:00:00,25.2,25.24,25.18,25.19,3800.0,22.7613,22.7975,22.7433,22.7523,3800.0
2016-08-16 14:30:00,25.19,25.22,25.16,25.2,3600.0,22.7523,22.7794,22.7252,22.7613,3600.0
2016-08-16 15:00:00,25.18,25.2,25.12,25.14,4028.0,22.7433,22.7613,22.6891,22.7072,4028.0
2016-08-16 15:30:00,25.13,25.14,25.05,25.06,45293.0,22.6981,22.7072,22.6259,22.6349,45293.0
2016-08-17 09:30:00,25.01,25.28,25.01,25.15,29874.0,22.5897,22.8336,22.5897,22.7162,29874.0
2016-08-17 10:00:00,25.15,25.23,25.13,25.18,9723.0,22.7162,22.7884,22.6981,22.7433,9723.0
2016-08-17 10:30:00,25.19,25.2,25.1,25.1,37028.0,22.7523,22.7613,22.671,22.671,37028.0
2016-08-17 11:00:00,25.1,25.12,24.96,25.01,30899.0,22.671,22.6891,22.5446,22.5897,30899.0
2016-08-17 11:30:00,25.01,25.04,24.96,24.99,68169.0,22.5897,22.6168,22.5446,22.5717,68169.0
2016-08-17 12:00:00,25.0,25.01,24.97,24.98,14146.0,22.5807,22.5897,22.5536,22.5626,14146.0
2016-08-17 12:30:00,24.96,25.08,24.94,25.04,11107.0,22.5446,22.653,22.5265,22.6168,11107.0
2016-08-17 13:00:00,25.03,25.03,24.95,24.95,13441.0,22.6078,22.6078,22.5355,22.5355,13441.0
2016-08-17 13:30:00,24.96,25.0,24.91,24.93,5443.0,22.5446,22.5807,22.4994,22.5175,5443.0
2016-08-17 14:00:00,24.92,24.95,24.88,24.88,11852.0,22.5084,22.5355,22.4723,22.4723,11852.0
2016-08-17 14:30:00,24.89,24.9,24.86,24.9,8041.0,22.4813,22.4904,22.4543,22.4904,8041.0
2016-08-17 15:00:00,24.89,24.9,24.84,24.87,7356.0,22.4813,22.4904,22.4362,22.4633,7356.0
2016-08-17 15:30:00,24.87,24.91,24.82,24.83,34505.0,22.4633,22.4994,22.4181,22.4272,34505.0
2016-08-18 09:30:00,24.79,25.02,24.79,24.95,16458.0,22.391,22.5988,22.391,22.5355,16458.0
2016-08-18 10:00:00,25.03,25.07,24.96,24.96,7500.0,22.6078,22.6439,22.5446,22.5446,7500.0
2016-08-18 10:30:00,24.95,25.01,24.9,24.98,8431.0,22.5355,22.5897,22.4904,22.5626,8431.0
2016-08-18 11:00:00,24.96,24.96,24.86,24.87,4800.0,22.5446,22.5446,22.4543,22.4633,4800.0
2016-08-18 11:30:00,24.88,24.97,24.87,24.95,4400.0,22.4723,22.5536,22.4633,22.5355,4400.0
2016-08-18 12:00:00,24.95,24.95,24.82,24.82,3600.0,22.5355,22.5355,22.4181,22.4181,3600.0
2016-08-18 12:30:00,24.79,24.81,24.76,24.8,2024.0,22.391,22.4091,22.3639,22.4001,2024.0
2016-08-18 13:00:00,24.8,24.85,24.8,24.83,7937.0,22.4001,22.4452,22.4001,22.4272,7937.0
2016-08-18 13:30:00,24.83,24.86,24.82,24.82,2000.0,22.4272,22.4543,22.4181,22.4181,2000.0
2016-08-18 14:00:00,24.83,24.92,24.8,24.86,77474.0,22.4272,22.5084,22.4001,22.4543,77474.0
2016-08-18 14:30:00,24.88,25.03,24.88,25.01,14594.0,22.4723,22.6078,22.4723,22.5897,14594.0
2016-08-18 15:00:00,25.02,25.1,24.93,24.93,20377.0,22.5988,22.671,22.5175,22.5175,20377.0
2016-08-18 15:30:00,24.92,24.93,24.87,24.9,37491.0,22.5084,22.5175,22.4633,22.4904,37491.0
2016-08-19 09:30:00,24.88,24.88,24.51,24.61,22330.0,22.4723,22.4723,22.1381,22.2284,22330.0
2016-08-19 10:00:00,24.6,24.65,24.54,24.64,4025.0,22.2194,22.2646,22.1652,22.2555,4025.0
2016-08-19 10:30:00,24.65,24.69,24.58,24.62,5900.0,22.2646,22.3007,22.2013,22.2375,5900.0
2016-08-19 11:00:00,24.64,24.7,24.63,24.7,3200.0,22.2555,22.3097,22.2465,22.3097,3200.0
2016-08-19 11:30:00,24.72,24.74,24.66,24.71,2381.0,22.3278,22.3459,22.2736,22.3188,2381.0
2016-08-19 12:00:00,24.74,24.74,24.69,24.72,1831.0,22.3459,22.3459,22.3007,22.3278,1831.0
2016-08-19 12:30:00,24.73,24.75,24.67,24.7,3400.0,22.3368,22.3549,22.2826,22.3097,3400.0
2016-08-19 13:00:00,24.68,24.73,24.68,24.72,2200.0,22.2917,22.3368,22.2917,22.3278,2200.0
2016-08-19 13:30:00,24.71,24.77,24.69,24.73,3400.0,22.3188,22.373,22.3007,22.3368,3400.0
2016-08-19 14:00:00,24.76,24.78,24.69,24.69,9410.0,22.3639,22.382,22.3007,22.3007,9410.0
2016-08-19 14:30:00,24.72,24.74,24.69,24.71,2300.0,22.3278,22.3459,22.3007,22.3188,2300.0
2016-08-19 15:00:00,24.72,24.75,24.72,24.73,3032.0,22.3278,22.3549,22.3278,22.3368,3032.0
2016-08-19 15:30:00,24.73,24.76,24.7,24.72,32431.0,22.3368,22.3639,22.3097,22.3278,32431.0
2016-08-22 09:30:00,24.6,24.6,24.24,24.31,10096.0,22.2194,22.2194,21.8942,21.9575,10096.0
2016-08-22 10:00:00,24.34,24.61,24.24,24.5,8874.0,21.9846,22.2284,21.8942,22.1291,8874.0
2016-08-22 10:30:00,24.57,24.66,24.54,24.65,6300.0,22.1923,22.2736,22.1652,22.2646,6300.0
2016-08-22 11:00:00,24.64,24.66,24.42,24.48,9732.0,22.2555,22.2736,22.0568,22.111,9732.0
2016-08-22 11:30:00,24.47,24.63,24.44,24.63,6429.0,22.102,22.2465,22.0749,22.2465,6429.0
2016-08-22 12:00:00,24.62,24.72,24.61,24.68,3700.0,22.2375,22.3278,22.2284,22.2917,3700.0
2016-08-22 12:30:00,24.67,24.67,24.6,24.63,6566.0,22.2826,22.2826,22.2194,22.2465,6566.0
2016-08-22 13:00:00,24.63,24.67,24.58,24.58,6010.0,22.2465,22.2826,22.2013,22.2013,6010.0
2016-08-22 13:30:00,24.58,24.73,24.57,24.71,7923.0,22.2013,22.3368,22.1923,22.3188,7923.0
2016-08-22 14:00:00,24.72,24.73,24.64,24.65,10393.0,22.3278,22.3368,22.2555,22.2646,10393.0
2016-08-22 14:30:00,24.64,24.65,24.59,24.6,23956.0,22.2555,22.2646,22.2104,22.2194,23956.0
2016-08-22 15:00:00,24.59,24.63,24.59,24.6,41477.0,22.2104,22.2465,22.2104,22.2194,41477.0
2016-08-22 15:30:00,24.61,24.65,24.56,24.6,66970.0,22.2284,22.2646,22.1833,22.2194,66970.0
2016-08-23 09:30:00,24.68,24.71,24.49,24.49,6377.0,22.2917,22.3188,22.1201,22.1201,6377.0
2016-08-23 10:00:00,24.54,24.64,24.54,24.6,27800.0,22.1652,22.2555,22.1652,22.2194,27800.0
2016-08-23 10:30:00,24.62,24.7,24.6,24.63,36334.0,22.2375,22.3097,22.2194,22.2465,36334.0
2016-08-23 11:00:00,24.63,24.64,24.57,24.6,18603.0,22.2465,22.2555,22.1923,22.2194,18603.0
2016-08-23 11:30:00,24.61,24.62,24.59,24.59,24869.0,22.2284,22.2375,22.2104,22.2104,24869.0
2016-08-23 12:00:00,24.6,24.62,24.57,24.6,17009.0,22.2194,22.2375,22.1923,22.2194,17009.0
2016-08-23 12:30:00,24.6,24.76,24.59,24.72,98990.0,22.2194,22.3639,22.2104,22.3278,98990.0
2016-08-23 13:00:00,24.73,25.26,24.69,25.26,15454.0,22.3368,22.8155,22.3007,22.8155,15454.0
2016-08-23 13:30:00,25.23,25.23,25.07,25.07,15796.0,22.7884,22.7884,22.6439,22.6439,15796.0
2016-08-23 14:00:00,25.07,25.08,24.98,25.0,25000.0,22.6439,22.653,22.5626,22.5807,25000.0
2016-08-23 14:30:00,25.0,25.01,24.92,24.95,21135.0,22.5807,22.5897,22.5084,22.5355,21135.0
2016-08-23 15:00:00,24.93,24.97,24.93,24.95,15001.0,22.5175,22.5536,22.5175,22.5355,15001.0
2016-08-23 15:30:00,24.95,24.98,24.89,24.89,52560.0,22.5355,22.5626,22.4813,22.4813,52560.0
2016-08-24 09:30:00,24.92,24.92,24.59,24.63,4794.0,22.5084,22.5084,22.2104,22.2465,4794.0
2016-08-24 10:00:00,24.61,24.69,24.57,24.57,1500.0,22.2284,22.3007,22.1923,22.1923,1500.0
2016-08-24 10:30:00,24.61,24.74,24.59,24.71,3800.0,22.2284,22.3459,22.2104,22.3188,3800.0
2016-08-24 11:00:00,24.75,24.75,24.47,24.47,7219.0,22.3549,22.3549,22.102,22.102,7219.0
2016-08-24 11:30:00,24.5,24.51,24.39,24.42,8948.0,22.1291,22.1381,22.0297,22.0568,8948.0
2016-08-24 12:00:00,24.39,24.42,24.34,24.34,6997.0,22.0297,22.0568,21.9846,21.9846,6997.0
2016-08-24 12:30:00,24.35,24.38,24.31,24.34,7933.0,21.9936,22.0207,21.9575,21.9846,7933.0
2016-08-24 13:00:00,24.34,24.35,24.29,24.3,4820.0,21.9846,21.9936,21.9394,21.9484,4820.0
2016-08-24 13:30:00,24.29,24.33,24.29,24.3,4120.0,21.9394,21.9755,21.9394,21.9484,4120.0
2016-08-24 14:00:00,24.3,24.3,24.21,24.22,3500.0,21.9484,21.9484,21.8672,21.8762,3500.0
2016-08-24 14:30:00,24.21,24.24,24.18,24.22,6970.0,21.8672,21.8942,21.8401,21.8762,6970.0
2016-08-24 15:00:00,24.21,24.22,24.04,24.05,28070.0,21.8672,21.8762,21.7136,21.7226,28070.0
2016-08-24 15:30:00,24.05,24.06,23.93,23.94,57837.0,21.7226,21.7317,21.6142,21.6233,57837.0
2016-08-25 09:30:00,23.95,23.95,23.48,23.48,34655.0,21.6323,21.6323,21.2078,21.2078,34655.0
2016-08-25 10:00:00,23.53,23.77,23.48,23.67,64830.0,21.253,21.4697,21.2078,21.3794,64830.0
2016-08-25 10:30:00,23.67,23.69,23.57,23.57,42412.0,21.3794,21.3975,21.2891,21.2891,42412.0
2016-08-25 11:00:00,23.57,23.64,23.46,23.59,48989.0,21.2891,21.3523,21.1897,21.3072,48989.0
2016-08-25 11:30:00,23.57,23.61,23.54,23.6,24571.0,21.2891,21.3252,21.262,21.3162,24571.0
2016-08-25 12:00:00,23.59,23.61,23.43,23.59,95340.0,21.3072,21.3252,21.1626,21.3072,95340.0
2016-08-25 12:30:00,23.63,23.75,23.63,23.65,26319.0,21.3433,21.4517,21.3433,21.3613,26319.0
2016-08-25 13:00:00,23.65,23.79,23.58,23.7,41441.0,21.3613,21.4878,21.2981,21.4065,41441.0
2016-08-25 13:30:00,23.74,23.87,23.69,23.82,5606.0,21.4426,21.5601,21.3975,21.5149,5606.0
2016-08-25 14:00:00,23.81,23.86,23.78,23.81,6500.0,21.5059,21.551,21.4788,21.5059,6500.0
2016-08-25 14:30:00,23.83,23.84,23.79,23.81,8100.0,21.5239,21.533,21.4878,21.5059,8100.0
2016-08-25 15:00:00,23.78,23.81,23.64,23.66,15404.0,21.4788,21.5059,21.3523,21.3704,15404.0
2016-08-25 15:30:00,23.66,23.89,23.65,23.89,32204.0,21.3704,21.5781,21.3613,21.5781,32204.0
2016-08-26 09:30:00,24.07,24.14,23.87,23.97,11063.0,21.7407,21.8039,21.5601,21.6504,11063.0
2016-08-26 10:00:00,23.98,24.16,23.93,24.11,8000.0,21.6594,21.822,21.6142,21.7768,8000.0
2016-08-26 10:30:00,24.08,24.13,23.98,24.02,6625.0,21.7497,21.7949,21.6594,21.6955,6625.0
2016-08-26 11:00:00,24.06,24.12,24.0,24.09,9899.0,21.7317,21.7859,21.6775,21.7588,9899.0
2016-08-26 11:30:00,24.09,24.18,24.01,24.06,11987.0,21.7588,21.8401,21.6865,21.7317,11987.0
2016-08-26 12:00:00,24.06,24.07,23.78,23.78,15289.0,21.7317,21.7407,21.4788,21.4788,15289.0
2016-08-26 12:30:00,23.79,23.85,23.74,23.83,7100.0,21.4878,21.542,21.4426,21.5239,7100.0
2016-08-26 13:00:00,23.84,23.86,23.7,23.75,8579.0,21.533,21.551,21.4065,21.4517,8579.0
2016-08-26 13:30:00,23.76,23.77,23.69,23.7,7050.0,21.4607,21.4697,21.3975,21.4065,7050.0
2016-08-26 14:00:00,23.7,23.74,23.7,23.73,7325.0,21.4065,21.4426,21.4065,21.4336,7325.0
2016-08-26 14:30:00,23.73,23.77,23.72,23.77,7917.0,21.4336,21.4697,21.4246,21.4697,7917.0
2016-08-26 15:00:00,23.78,23.91,23.76,23.9,17093.0,21.4788,21.5962,21.4607,21.5872,17093.0
2016-08-26 15:30:00,23.89,24.0,23.83,23.83,45755.0,21.5781,21.6775,21.5239,21.5239,45755.0
2016-08-29 09:30:00,24.12,24.25,23.86,23.86,12470.0,21.7859,21.9033,21.551,21.551,12470.0
2016-08-29 10:00:00,23.86,23.94,23.8,23.8,4900.0,21.551,21.6233,21.4968,21.4968,4900.0
2016-08-29 10:30:00,23.82,23.9,23.77,23.87,7800.0,21.5149,21.5872,21.4697,21.5601,7800.0
2016-08-29 11:00:00,23.89,23.93,23.86,23.92,7000.0,21.5781,21.6142,21.551,21.6052,7000.0
2016-08-29 11:30:00,23.95,24.06,23.92,24.04,10267.0,21.6323,21.7317,21.6052,21.7136,10267.0
2016-08-29 12:00:00,24.02,24.05,23.94,23.97,5800.0,21.6955,21.7226,21.6233,21.6504,5800.0
2016-08-29 12:30:00,23.96,24.13,23.96,24.11,3650.0,21.6413,21.7949,21.6413,21.7768,3650.0
2016-08-29 13:00:00,24.09,24.09,24.0,24.0,5300.0,21.7588,21.7588,21.6775,21.6775,5300.0
2016-08-29 13:30:00,24.0,24.1,24.0,24.05,4201.0,21.6775,21.7678,21.6775,21.7226,4201.0
2016-08-29 14:00:00,24.09,24.1,24.04,24.09,4500.0,21.7588,21.7678,21.7136,21.7588,4500.0
2016-08-29 14:30:00,24.08,24.09,24.01,24.03,8300.0,21.7497,21.7588,21.6865,21.7046,8300.0
2016-08-29 15:00:00,24.03,24.03,23.95,23.96,15596.0,21.7046,21.7046,21.6323,21.6413,15596.0
2016-08-29 15:30:00,23.97,23.99,23.94,23.94,45670.0,21.6504,21.6684,21.6233,21.6233,45670.0
2016-08-30 09:30:00,24.05,24.05,23.64,23.73,2312.0,21.7781,21.7781,21.4068,21.4883,2312.0
2016-08-30 10:00:00,23.63,23.77,23.5,23.7,14700.0,21.3978,21.5245,21.28,21.4611,14700.0
2016-08-30 10:30:00,23.68,23.68,23.49,23.49,35807.0,21.443,21.443,21.271,21.271,35807.0
2016-08-30 11:00:00,23.51,23.54,23.45,23.5,7926.0,21.2891,21.3163,21.2348,21.28,7926.0
2016-08-30 11:30:00,23.48,23.55,23.43,23.54,8331.0,21.2619,21.3253,21.2166,21.3163,8331.0
2016-08-30 12:00:00,23.56,23.61,23.5,23.61,38709.0,21.3344,21.3796,21.28,21.3796,38709.0
2016-08-30 12:30:00,23.59,23.82,23.59,23.82,11100.0,21.3615,21.5698,21.3615,21.5698,11100.0
2016-08-30 13:00:00,23.82,23.84,23.77,23.78,3800.0,21.5698,21.5879,21.5245,21.5336,3800.0
2016-08-30 13:30:00,23.77,23.82,23.7,23.73,3338.0,21.5245,21.5698,21.4611,21.4883,3338.0
2016-08-30 14:00:00,23.72,23.72,23.56,23.56,5664.0,21.4792,21.4792,21.3344,21.3344,5664.0
2016-08-30 14:30:00,23.57,23.62,23.53,23.56,3253.0,21.3434,21.3887,21.3072,21.3344,3253.0
2016-08-30 15:00:00,23.55,23.6,23.42,23.45,10297.0,21.3253,21.3706,21.2076,21.2348,10297.0
2016-08-30 15:30:00,23.48,23.6,23.42,23.51,123862.0,21.2619,21.3706,21.2076,21.2891,123862.0
2016-08-31 09:30:00,23.41,23.45,23.07,23.31,22466.0,21.1985,21.2348,20.8907,21.108,22466.0
2016-08-31 10:00:00,23.31,23.31,23.11,23.13,4092.0,21.108,21.108,20.9269,20.945,4092.0
2016-08-31 10:30:00,23.1,23.21,23.0,23.18,11994.0,20.9178,21.0174,20.8273,20.9903,11994.0
2016-08-31 11:00:00,23.18,23.33,23.16,23.29,10820.0,20.9903,21.1261,20.9721,21.0899,10820.0
2016-08-31 11:30:00,23.3,23.32,23.24,23.26,40719.0,21.0989,21.117,21.0446,21.0627,40719.0
2016-08-31 12:00:00,23.25,23.26,23.17,23.21,13602.0,21.0536,21.0627,20.9812,21.0174,13602.0
2016-08-31 12:30:00,23.19,23.23,23.18,23.18,63080.0,20.9993,21.0355,20.9903,20.9903,63080.0
2016-08-31 13:00:00,23.14,23.16,22.95,22.96,11010.0,20.954,20.9721,20.782,20.791,11010.0
2016-08-31 13:30:00,22.96,22.97,22.94,22.95,11146.0,20.791,20.8001,20.7729,20.782,11146.0
2016-08-31 14:00:00,22.96,23.2,22.95,23.14,8153.0,20.791,21.0084,20.782,20.954,8153.0
2016-08-31 14:30:00,23.15,23.18,23.12,23.14,5554.0,20.9631,20.9903,20.9359,20.954,5554.0
2016-08-31 15:00:00,23.14,23.23,23.12,23.2,38357.0,20.954,21.0355,20.9359,21.0084,38357.0
2016-08-31 15:30:00,23.21,23.22,23.11,23.11,82107.0,21.0174,21.0265,20.9269,20.9269,82107.0
2016-09-01 09:30:00,23.36,23.36,22.82,22.82,12165.0,21.1533,21.1533,20.6643,20.6643,12165.0
2016-09-01 10:00:00,22.81,23.1,22.68,23.04,133238.0,20.6552,20.9178,20.5375,20.8635,133238.0
2016-09-01 10:30:00,23.04,23.28,23.01,23.25,73999.0,20.8635,21.0808,20.8363,21.0536,73999.0
2016-09-01 11:00:00,23.24,23.26,23.16,23.16,13116.0,21.0446,21.0627,20.9721,20.9721,13116.0
2016-09-01 11:30:00,23.12,23.16,23.02,23.04,15600.0,20.9359,20.9721,20.8454,20.8635,15600.0
2016-09-01 12:00:00,23.02,23.3,23.02,23.3,18944.0,20.8454,21.0989,20.8454,21.0989,18944.0
2016-09-01 12:30:00,23.33,23.38,23.33,23.38,22170.0,21.1261,21.1714,21.1261,21.1714,22170.0
2016-09-01 13:00:00,23.36,23.46,23.36,23.43,8287.0,21.1533,21.2438,21.1533,21.2166,8287.0
2016-09-01 13:30:00,23.44,23.49,23.32,23.32,16200.0,21.2257,21.271,21.117,21.117,16200.0
2016-09-01 14:00:00,23.32,23.33,23.17,23.2,20946.0,21.117,21.1261,20.9812,21.0084,20946.0
2016-09-01 14:30:00,23.2,23.2,23.06,23.06,34147.0,21.0084,21.0084,20.8816,20.8816,34147.0
2016-09-01 15:00:00,23.06,23.25,23.06,23.17,21826.0,20.8816,21.0536,20.8816,20.9812,21826.0
2016-09-01 15:30:00,23.17,23.25,23.12,23.25,71654.0,20.9812,21.0536,20.9359,21.0536,71654.0
2016-09-02 09:30:00,23.34,23.6,23.16,23.55,6180.0,21.1351,21.3706,20.9721,21.3253,6180.0
2016-09-02 10:00:00,23.52,23.54,23.33,23.33,6800.0,21.2981,21.3163,21.1261,21.1261,6800.0
2016-09-02 10:30:00,23.35,23.35,23.12,23.15,11045.0,21.1442,21.1442,20.9359,20.9631,11045.0
2016-09-02 11:00:00,23.14,23.15,23.06,23.06,14489.0,20.954,20.9631,20.8816,20.8816,14489.0
2016-09-02 11:30:00,23.05,23.14,23.05,23.06,11838.0,20.8725,20.954,20.8725,20.8816,11838.0
2016-09-02 12:00:00,23.07,23.1,22.88,22.9,20416.0,20.8907,20.9178,20.7186,20.7367,20416.0
2016-09-02 12:30:00,22.9,22.93,22.77,22.93,30022.0,20.7367,20.7639,20.619,20.7639,30022.0
2016-09-02 13:00:00,22.93,23.15,22.92,23.13,13793.0,20.7639,20.9631,20.7548,20.945,13793.0
2016-09-02 13:30:00,23.12,23.12,22.78,22.79,16458.0,20.9359,20.9359,20.628,20.6371,16458.0
2016-09-02 14:00:00,22.8,23.08,22.79,22.99,43964.0,20.6462,20.8997,20.6371,20.8182,43964.0
2016-09-02 14:30:00,22.98,23.13,22.94,23.08,17205.0,20.8092,20.945,20.7729,20.8997,17205.0
2016-09-02 15:00:00,23.07,23.09,22.96,23.05,40724.0,20.8907,20.9088,20.791,20.8725,40724.0
2016-09-02 15:30:00,23.05,23.14,23.03,23.1,43691.0,20.8725,20.954,20.8544,20.9178,43691.0
2016-09-06 09:30:00,23.16,23.16,22.95,23.02,5698.0,20.9721,20.9721,20.782,20.8454,5698.0
2016-09-06 10:00:00,22.99,23.03,22.64,22.67,36863.0,20.8182,20.8544,20.5013,20.5284,36863.0
2016-09-06 10:30:00,22.7,22.95,22.7,22.8,115399.0,20.5556,20.782,20.5556,20.6462,115399.0
2016-09-06 11:00:00,22.83,22.97,22.79,22.91,37416.0,20.6733,20.8001,20.6371,20.7458,37416.0
2016-09-06 11:30:00,22.91,23.0,22.9,23.0,44419.0,20.7458,20.8273,20.7367,20.8273,44419.0
2016-09-06 12:00:00,23.0,23.07,22.98,23.03,27993.0,20.8273,20.8907,20.8092,20.8544,27993.0
2016-09-06 12:30:00,23.04,23.1,23.04,23.09,12371.0,20.8635,20.9178,20.8635,20.9088,12371.0
2016-09-06 13:00:00,23.1,23.14,23.08,23.14,6100.0,20.9178,20.954,20.8997,20.954,6100.0
2016-09-06 13:30:00,23.13,23.17,23.13,23.17,12650.0,20.945,20.9812,20.945,20.9812,12650.0
2016-09-06 14:00:00,23.18,23.28,23.17,23.28,22665.0,20.9903,21.0808,20.9812,21.0808,22665.0
2016-09-06 14:30:00,23.31,23.46,23.31,23.46,14618.0,21.108,21.2438,21.108,21.2438,14618.0
2016-09-06 15:00:00,23.44,23.58,23.44,23.57,25942.0,21.2257,21.3525,21.2257,21.3434,25942.0
2016-09-06 15:30:00,23.56,23.65,23.5,23.62,153053.0,21.3344,21.4159,21.28,21.3887,153053.0
2016-09-07 09:30:00,23.55,24.0,23.55,23.87,27586.0,21.3253,21.7328,21.3253,21.6151,27586.0
2016-09-07 10:00:00,23.83,23.87,23.72,23.79,20044.0,21.5789,21.6151,21.4792,21.5426,20044.0
2016-09-07 10:30:00,23.78,23.83,23.67,23.71,17504.0,21.5336,21.5789,21.434,21.4702,17504.0
2016-09-07 11:00:00,23.69,23.75,23.55,23.6,18176.0,21.4521,21.5064,21.3253,21.3706,18176.0
2016-09-07 11:30:00,23.6,23.69,23.6,23.69,19903.0,21.3706,21.4521,21.3706,21.4521,19903.0
2016-09-07 12:00:00,23.7,23.74,23.61,23.66,39534.0,21.4611,21.4974,21.3796,21.4249,39534.0
2016-09-07 12:30:00,23.65,23.69,23.62,23.66,4390.0,21.4159,21.4521,21.3887,21.4249,4390.0
2016-09-07 13:00:00,23.63,23.67,23.63,23.63,4408.0,21.3978,21.434,21.3978,21.3978,4408.0
2016-09-07 13:30:00,23.64,23.93,23.63,23.92,22434.0,21.4068,21.6694,21.3978,21.6604,22434.0
2016-09-07 14:00:00,23.89,23.9,23.75,23.86,14306.0,21.6332,21.6422,21.5064,21.606,14306.0
2016-09-07 14:30:00,23.86,23.86,23.78,23.79,5292.0,21.606,21.606,21.5336,21.5426,5292.0
2016-09-07 15:00:00,23.8,23.81,23.75,23.76,8807.0,21.5517,21.5607,21.5064,21.5155,8807.0
2016-09-07 15:30:00,23.77,23.83,23.69,23.83,82110.0,21.5245,21.5789,21.4521,21.5789,82110.0
2016-09-08 09:30:00,23.8,23.8,23.57,23.59,4595.0,21.5517,21.5517,21.3434,21.3615,4595.0
2016-09-08 10:00:00,23.52,23.81,23.52,23.75,3900.0,21.2981,21.5607,21.2981,21.5064,3900.0
2016-09-08 10:30:00,23.76,23.77,23.57,23.6,1900.0,21.5155,21.5245,21.3434,21.3706,1900.0
2016-09-08 11:00:00,23.6,23.62,23.53,23.56,3300.0,21.3706,21.3887,21.3072,21.3344,3300.0
2016-09-08 11:30:00,23.55,23.57,23.51,23.55,5313.0,21.3253,21.3434,21.2891,21.3253,5313.0
2016-09-08 12:00:00,23.55,23.55,23.45,23.46,3923.0,21.3253,21.3253,21.2348,21.2438,3923.0
2016-09-08 12:30:00,23.46,23.61,23.46,23.61,4578.0,21.2438,21.3796,21.2438,21.3796,4578.0
2016-09-08 13:00:00,23.59,23.66,23.59,23.63,4216.0,21.3615,21.4249,21.3615,21.3978,4216.0
2016-09-08 13:30:00,23.64,23.64,23.51,23.51,5033.0,21.4068,21.4068,21.2891,21.2891,5033.0
2016-09-08 14:00:00,23.52,23.62,23.52,23.61,3500.0,21.2981,21.3887,21.2981,21.3796,3500.0
2016-09-08 14:30:00,23.58,23.63,23.55,23.6,4300.0,21.3525,21.3978,21.3253,21.3706,4300.0
2016-09-08 15:00:00,23.58,23.61,23.56,23.61,6317.0,21.3525,21.3796,21.3344,21.3796,6317.0
2016-09-08 15:30:00,23.6,23.73,23.59,23.72,45428.0,21.3706,21.4883,21.3615,21.4792,45428.0
2016-09-09 09:30:00,23.48,23.71,23.27,23.37,32858.0,21.2619,21.4702,21.0718,21.1623,32858.0
2016-09-09 10:00:00,23.36,23.39,23.22,23.3,30088.0,21.1533,21.1804,21.0265,21.0989,30088.0
2016-09-09 10:30:00,23.29,23.38,23.23,23.37,40886.0,21.0899,21.1714,21.0355,21.1623,40886.0
2016-09-09 11:00:00,23.39,23.46,23.34,23.41,36827.0,21.1804,21.2438,21.1351,21.1985,36827.0
2016-09-09 11:30:00,23.41,23.51,23.4,23.46,29395.0,21.1985,21.2891,21.1895,21.2438,29395.0
2016-09-09 12:00:00,23.46,23.56,23.45,23.55,27825.0,21.2438,21.3344,21.2348,21.3253,27825.0
2016-09-09 12:30:00,23.53,23.59,23.49,23.55,36337.0,21.3072,21.3615,21.271,21.3253,36337.0
2016-09-09 13:00:00,23.55,23.56,23.48,23.51,45639.0,21.3253,21.3344,21.2619,21.2891,45639.0
2016-09-09 13:30:00,23.52,23.53,23.39,23.46,44071.0,21.2981,21.3072,21.1804,21.2438,44071.0
2016-09-09 14:00:00,23.46,23.48,23.36,23.42,25271.0,21.2438,21.2619,21.1533,21.2076,25271.0
2016-09-09 14:30:00,23.42,23.48,23.38,23.44,18873.0,21.2076,21.2619,21.1714,21.2257,18873.0
2016-09-09 15:00:00,23.45,23.45,23.3,23.36,31602.0,21.2348,21.2348,21.0989,21.1533,31602.0
2016-09-09 15:30:00,23.37,23.4,23.15,23.15,71953.0,21.1623,21.1895,20.9631,20.9631,71953.0
2016-09-12 09:30:00,23.14,23.35,23.06,23.26,16408.0,20.954,21.1442,20.8816,21.0627,16408.0
2016-09-12 10:00:00,23.28,23.34,23.18,23.34,9300.0,21.0808,21.1351,20.9903,21.1351,9300.0
2016-09-12 10:30:00,23.33,23.33,23.12,23.2,15630.0,21.1261,21.1261,20.9359,21.0084,15630.0
2016-09-12 11:00:00,23.21,23.29,23.2,23.25,8300.0,21.0174,21.0899,21.0084,21.0536,8300.0
2016-09-12 11:30:00,23.25,23.37,23.24,23.35,4730.0,21.0536,21.1623,21.0446,21.1442,4730.0
2016-09-12 12:00:00,23.3,23.35,23.27,23.3,5537.0,21.0989,21.1442,21.0718,21.0989,5537.0
2016-09-12 12:30:00,23.31,23.33,23.26,23.29,5704.0,21.108,21.1261,21.0627,21.0899,5704.0
2016-09-12 13:00:00,23.28,23.41,23.22,23.23,6830.0,21.0808,21.1985,21.0265,21.0355,6830.0
2016-09-12 13:30:00,23.26,23.28,23.2,23.28,6299.0,21.0627,21.0808,21.0084,21.0808,6299.0
2016-09-12 14:00:00,23.3,23.5,23.3,23.41,9698.0,21.0989,21.28,21.0989,21.1985,9698.0
2016-09-12 14:30:00,23.42,23.51,23.41,23.46,6636.0,21.2076,21.2891,21.1985,21.2438,6636.0
2016-09-12 15:00:00,23.46,23.53,23.45,23.5,10781.0,21.2438,21.3072,21.2348,21.28,10781.0
2016-09-12 15:30:00,23.51,23.61,23.49,23.59,49086.0,21.2891,21.3796,21.271,21.3615,49086.0
2016-09-13 09:30:00,23.31,23.35,23.03,23.04,11001.0,21.108,21.1442,20.8544,20.8635,11001.0
2016-09-13 10:00:00,23.07,23.07,22.9,23.02,43949.0,20.8907,20.8907,20.7367,20.8454,43949.0
2016-09-13 10:30:00,23.02,23.07,22.97,23.04,11600.0,20.8454,20.8907,20.8001,20.8635,11600.0
2016-09-13 11:00:00,23.04,23.07,22.96,23.03,10400.0,20.8635,20.8907,20.791,20.8544,10400.0
2016-09-13 11:30:00,23.02,23.09,22.98,23.05,13657.0,20.8454,20.9088,20.8092,20.8725,13657.0
2016-09-13 12:00:00,23.01,23.08,22.99,23.03,9872.0,20.8363,20.8997,20.8182,20.8544,9872.0
2016-09-13 12:30:00,23.04,23.05,22.98,23.01,16591.0,20.8635,20.8725,20.8092,20.8363,16591.0
2016-09-13 13:00:00,23.01,23.15,22.99,23.14,11414.0,20.8363,20.9631,20.8182,20.954,11414.0
2016-09-13 13:30:00,23.14,23.18,23.02,23.05,10850.0,20.954,20.9903,20.8454,20.8725,10850.0
2016-09-13 14:00:00,23.03,23.04,22.98,22.99,10005.0,20.8544,20.8635,20.8092,20.8182,10005.0
2016-09-13 14:30:00,22.97,23.03,22.97,23.0,10116.0,20.8001,20.8544,20.8001,20.8273,10116.0
2016-09-13 15:00:00,22.99,23.15,22.98,23.15,18946.0,20.8182,20.9631,20.8092,20.9631,18946.0
2016-09-13 15:30:00,23.14,23.26,23.04,23.14,93546.0,20.954,21.0627,20.8635,20.954,93546.0
2016-09-14 09:30:00,23.24,23.33,22.93,23.18,11106.0,21.0446,21.1261,20.7639,20.9903,11106.0
2016-09-14 10:00:00,23.15,23.17,22.99,23.12,4427.0,20.9631,20.9812,20.8182,20.9359,4427.0
2016-09-14 10:30:00,23.19,23.29,23.02,23.04,12104.0,20.9993,21.0899,20.8454,20.8635,12104.0
2016-09-14 11:00:00,23.03,23.23,22.94,23.2,12833.0,20.8544,21.0355,20.7729,21.0084,12833.0
2016-09-14 11:30:00,23.2,23.25,23.14,23.17,9630.0,21.0084,21.0536,20.954,20.9812,9630.0
2016-09-14 12:00:00,23.2,23.2,23.14,23.15,4300.0,21.0084,21.0084,20.954,20.9631,4300.0
2016-09-14 12:30:00,23.12,23.25,23.1,23.21,17200.0,20.9359,21.0536,20.9178,21.0174,17200.0
2016-09-14 13:00:00,23.21,23.23,23.15,23.21,7213.0,21.0174,21.0355,20.9631,21.0174,7213.0
2016-09-14 13:30:00,23.21,23.23,23.09,23.09,9300.0,21.0174,21.0355,20.9088,20.9088,9300.0
2016-09-14 14:00:00,23.12,23.24,23.1,23.17,9502.0,20.9359,21.0446,20.9178,20.9812,9502.0
2016-09-14 14:30:00,23.19,23.19,23.12,23.19,8330.0,20.9993,20.9993,20.9359,20.9993,8330.0
2016-09-14 15:00:00,23.18,23.18,23.02,23.05,13037.0,20.9903,20.9903,20.8454,20.8725,13037.0
2016-09-14 15:30:00,23.06,23.22,23.05,23.16,77515.0,20.8816,21.0265,20.8725,20.9721,77515.0
2016-09-15 09:30:00,23.1,23.11,22.82,23.0,36172.0,20.9178,20.9269,20.6643,20.8273,36172.0
2016-09-15 10:00:00,22.96,23.13,22.93,22.99,11447.0,20.791,20.945,20.7639,20.8182,11447.0
2016-09-15 10:30:00,23.0,23.15,22.96,23.12,9225.0,20.8273,20.9631,20.791,20.9359,9225.0
2016-09-15 11:00:00,23.14,23.17,23.04,23.11,2999.0,20.954,20.9812,20.8635,20.9269,2999.0
2016-09-15 11:30:00,23.11,23.14,23.05,23.1,4700.0,20.9269,20.954,20.8725,20.9178,4700.0
2016-09-15 12:00:00,23.1,23.14,23.07,23.14,2430.0,20.9178,20.954,20.8907,20.954,2430.0
2016-09-15 12:30:00,23.11,23.13,23.04,23.1,6499.0,20.9269,20.945,20.8635,20.9178,6499.0
2016-09-15 13:00:00,23.07,23.1,22.98,23.05,6378.0,20.8907,20.9178,20.8092,20.8725,6378.0
2016-09-15 13:30:00,23.03,23.1,23.03,23.07,6929.0,20.8544,20.9178,20.8544,20.8907,6929.0
2016-09-15 14:00:00,23.07,23.12,23.04,23.11,7310.0,20.8907,20.9359,20.8635,20.9269,7310.0
2016-09-15 14:30:00,23.1,23.1,23.02,23.05,13197.0,20.9178,20.9178,20.8454,20.8725,13197.0
2016-09-15 15:00:00,23.05,23.06,23.0,23.02,10561.0,20.8725,20.8816,20.8273,20.8454,10561.0
2016-09-15 15:30:00,23.03,23.1,23.02,23.07,34903.0,20.8544,20.9178,20.8454,20.8907,34903.0
2016-09-16 09:30:00,22.99,23.55,22.75,22.83,87153.0,20.8182,21.3253,20.6009,20.6733,87153.0
2016-09-16 10:00:00,22.82,22.88,22.73,22.8,20970.0,20.6643,20.7186,20.5828,20.6462,20970.0
2016-09-16 10:30:00,22.8,23.06,22.78,23.06,28545.0,20.6462,20.8816,20.628,20.8816,28545.0
2016-09-16 11:00:00,23.07,23.17,23.06,23.14,16202.0,20.8907,20.9812,20.8816,20.954,16202.0
2016-09-16 11:30:00,23.14,23.18,23.1,23.14,11244.0,20.954,20.9903,20.9178,20.954,11244.0
2016-09-16 12:00:00,23.16,23.19,23.13,23.14,9700.0,20.9721,20.9993,20.945,20.954,9700.0
2016-09-16 12:30:00,23.13,23.13,23.1,23.11,12551.0,20.945,20.945,20.9178,20.9269,12551.0
2016-09-16 13:00:00,23.11,23.15,23.09,23.14,11690.0,20.9269,20.9631,20.9088,20.954,11690.0
2016-09-16 13:30:00,23.13,23.14,23.02,23.08,11471.0,20.945,20.954,20.8454,20.8997,11471.0
2016-09-16 14:00:00,23.07,23.16,23.05,23.14,15168.0,20.8907,20.9721,20.8725,20.954,15168.0
2016-09-16 14:30:00,23.15,23.16,23.1,23.1,9095.0,20.9631,20.9721,20.9178,20.9178,9095.0
2016-09-16 15:00:00,23.1,23.23,23.1,23.22,16972.0,20.9178,21.0355,20.9178,21.0265,16972.0
2016-09-16 15:30:00,23.22,23.29,23.21,23.28,77633.0,21.0265,21.0899,21.0174,21.0808,77633.0
2016-09-19 09:30:00,23.43,23.91,23.43,23.86,15654.0,21.2166,21.6513,21.2166,21.606,15654.0
2016-09-19 10:00:00,23.86,23.91,23.73,23.76,11438.0,21.606,21.6513,21.4883,21.5155,11438.0
2016-09-19 10:30:00,23.76,23.83,23.68,23.72,11077.0,21.5155,21.5789,21.443,21.4792,11077.0
2016-09-19 11:00:00,23.73,23.78,23.56,23.58,11680.0,21.4883,21.5336,21.3344,21.3525,11680.0
2016-09-19 11:30:00,23.61,23.69,23.59,23.65,7652.0,21.3796,21.4521,21.3615,21.4159,7652.0
2016-09-19 12:00:00,23.66,23.66,23.4,23.42,11805.0,21.4249,21.4249,21.1895,21.2076,11805.0
2016-09-19 12:30:00,23.42,23.45,23.33,23.35,8000.0,21.2076,21.2348,21.1261,21.1442,8000.0
2016-09-19 13:00:00,23.32,23.32,23.19,23.2,8000.0,21.117,21.117,20.9993,21.0084,8000.0
2016-09-19 13:30:00,23.18,23.32,23.09,23.27,29573.0,20.9903,21.117,20.9088,21.0718,29573.0
2016-09-19 14:00:00,23.27,23.37,23.27,23.3,11606.0,21.0718,21.1623,21.0718,21.0989,11606.0
2016-09-19 14:30:00,23.33,23.48,23.33,23.45,10900.0,21.1261,21.2619,21.1261,21.2348,10900.0
2016-09-19 15:00:00,23.46,23.47,23.33,23.43,22242.0,21.2438,21.2529,21.1261,21.2166,22242.0
2016-09-19 15:30:00,23.4,23.42,23.3,23.33,58840.0,21.1895,21.2076,21.0989,21.1261,58840.0
2016-09-20 09:30:00,23.51,23.56,23.15,23.44,10510.0,21.2891,21.3344,20.9631,21.2257,10510.0
2016-09-20 10:00:00,23.5,23.5,23.35,23.4,19159.0,21.28,21.28,21.1442,21.1895,19159.0
2016-09-20 10:30:00,23.39,23.43,23.33,23.4,10700.0,21.1804,21.2166,21.1261,21.1895,10700.0
2016-09-20 11:00:00,23.39,23.4,23.29,23.29,7580.0,21.1804,21.1895,21.0899,21.0899,7580.0
2016-09-20 11:30:00,23.29,23.37,23.28,23.34,7600.0,21.0899,21.1623,21.0808,21.1351,7600.0
2016-09-20 12:00:00,23.34,23.35,23.23,23.23,3000.0,21.1351,21.1442,21.0355,21.0355,3000.0
2016-09-20 12:30:00,23.22,23.23,23.15,23.15,4900.0,21.0265,21.0355,20.9631,20.9631,4900.0
2016-09-20 13:00:00,23.14,23.21,23.14,23.17,6269.0,20.954,21.0174,20.954,20.9812,6269.0
2016-09-20 13:30:00,23.16,23.27,23.1,23.27,10900.0,20.9721,21.0718,20.9178,21.0718,10900.0
2016-09-20 14:00:00,23.29,23.34,23.25,23.3,10702.0,21.0899,21.1351,21.0536,21.0989,10702.0
2016-09-20 14:30:00,23.31,23.32,23.24,23.3,16652.0,21.108,21.117,21.0446,21.0989,16652.0
2016-09-20 15:00:00,23.3,23.38,23.3,23.33,16763.0,21.0989,21.1714,21.0989,21.1261,16763.0
2016-09-20 15:30:00,23.32,23.44,23.32,23.36,82570.0,21.117,21.2257,21.117,21.1533,82570.0
2016-09-21 09:30:00,23.46,23.61,23.44,23.58,7546.0,21.2438,21.3796,21.2257,21.3525,7546.0
2016-09-21 10:00:00,23.58,23.69,23.49,23.64,12335.0,21.3525,21.4521,21.271,21.4068,12335.0
2016-09-21 10:30:00,23.66,23.76,23.62,23.67,18167.0,21.4249,21.5155,21.3887,21.434,18167.0
2016-09-21 11:00:00,23.67,23.71,23.65,23.7,12022.0,21.434,21.4702,21.4159,21.4611,12022.0
2016-09-21 11:30:00,23.7,23.76,23.65,23.75,23013.0,21.4611,21.5155,21.4159,21.5064,23013.0
2016-09-21 12:00:00,23.75,23.76,23.55,23.55,17701.0,21.5064,21.5155,21.3253,21.3253,17701.0
2016-09-21 12:30:00,23.55,23.55,23.46,23.5,5400.0,21.3253,21.3253,21.2438,21.28,5400.0
2016-09-21 13:00:00,23.55,23.55,23.44,23.44,1800.0,21.3253,21.3253,21.2257,21.2257,1800.0
2016-09-21 13:30:00,23.45,23.47,23.33,23.39,4600.0,21.2348,21.2529,21.1261,21.1804,4600.0
2016-09-21 14:00:00,23.42,23.63,23.37,23.48,7418.0,21.2076,21.3978,21.1623,21.2619,7418.0
2016-09-21 14:30:00,23.48,23.57,23.44,23.57,6224.0,21.2619,21.3434,21.2257,21.3434,6224.0
2016-09-21 15:00:00,23.55,23.71,23.55,23.64,12400.0,21.3253,21.4702,21.3253,21.4068,12400.0
2016-09-21 15:30:00,23.64,23.75,23.63,23.73,38857.0,21.4068,21.5064,21.3978,21.4883,38857.0
2016-09-22 09:30:00,23.85,24.38,23.85,24.32,18881.0,21.597,22.0769,21.597,22.0226,18881.0
2016-09-22 10:00:00,24.33,24.36,24.1,24.13,10350.0,22.0316,22.0588,21.8234,21.8505,10350.0
2016-09-22 10:30:00,24.12,24.23,24.12,24.17,4650.0,21.8415,21.9411,21.8415,21.8867,4650.0
2016-09-22 11:00:00,24.19,24.24,24.11,24.24,8547.0,21.9048,21.9501,21.8324,21.9501,8547.0
2016-09-22 11:30:00,24.28,24.3,24.25,24.29,9926.0,21.9863,22.0045,21.9592,21.9954,9926.0
2016-09-22 12:00:00,24.3,24.32,24.26,24.3,10765.0,22.0045,22.0226,21.9682,22.0045,10765.0
2016-09-22 12:30:00,24.3,24.3,24.26,24.28,4800.0,22.0045,22.0045,21.9682,21.9863,4800.0
2016-09-22 13:00:00,24.3,24.3,24.27,24.28,8695.0,22.0045,22.0045,21.9773,21.9863,8695.0
2016-09-22 13:30:00,24.28,24.33,24.28,24.3,6100.0,21.9863,22.0316,21.9863,22.0045,6100.0
2016-09-22 14:00:00,24.3,24.3,24.2,24.29,11900.0,22.0045,22.0045,21.9139,21.9954,11900.0
2016-09-22 14:30:00,24.28,24.31,24.27,24.3,9364.0,21.9863,22.0135,21.9773,22.0045,9364.0
2016-09-22 15:00:00,24.3,24.43,24.29,24.39,13265.0,22.0045,22.1222,21.9954,22.086,13265.0
2016-09-22 15:30:00,24.4,24.52,24.39,24.49,38260.0,22.095,22.2037,22.086,22.1765,38260.0
2016-09-23 09:30:00,24.38,24.6,24.3,24.31,18334.0,22.0769,22.2761,22.0045,22.0135,18334.0
2016-09-23 10:00:00,24.3,24.41,24.29,24.38,10491.0,22.0045,22.1041,21.9954,22.0769,10491.0
2016-09-23 10:30:00,24.38,24.4,24.35,24.37,3336.0,22.0769,22.095,22.0497,22.0678,3336.0
2016-09-23 11:00:00,24.35,24.4,24.35,24.37,4899.0,22.0497,22.095,22.0497,22.0678,4899.0
2016-09-23 11:30:00,24.37,24.39,24.35,24.38,10054.0,22.0678,22.086,22.0497,22.0769,10054.0
2016-09-23 12:00:00,24.38,24.53,24.35,24.5,12800.0,22.0769,22.2127,22.0497,22.1856,12800.0
2016-09-23 12:30:00,24.49,24.49,24.39,24.46,37685.0,22.1765,22.1765,22.086,22.1493,37685.0
2016-09-23 13:00:00,24.45,24.51,24.45,24.51,9680.0,22.1403,22.1946,22.1403,22.1946,9680.0
2016-09-23 13:30:00,24.5,24.52,24.46,24.48,7906.0,22.1856,22.2037,22.1493,22.1675,7906.0
2016-09-23 14:00:00,24.48,24.55,24.48,24.54,9280.0,22.1675,22.2308,22.1675,22.2218,9280.0
2016-09-23 14:30:00,24.52,24.58,24.52,24.53,5553.0,22.2037,22.258,22.2037,22.2127,5553.0
2016-09-23 15:00:00,24.52,24.59,24.51,24.53,12641.0,22.2037,22.2671,22.1946,22.2127,12641.0
2016-09-23 15:30:00,24.53,24.58,24.49,24.49,43042.0,22.2127,22.258,22.1765,22.1765,43042.0
2016-09-26 09:30:00,24.3,24.41,24.11,24.35,12703.0,22.0045,22.1041,21.8324,22.0497,12703.0
2016-09-26 10:00:00,24.36,24.45,24.3,24.42,7069.0,22.0588,22.1403,22.0045,22.1131,7069.0
2016-09-26 10:30:00,24.39,24.47,24.39,24.45,6937.0,22.086,22.1584,22.086,22.1403,6937.0
2016-09-26 11:00:00,24.44,24.51,24.42,24.48,6172.0,22.1312,22.1946,22.1131,22.1675,6172.0
2016-09-26 11:30:00,24.45,24.5,24.42,24.46,6352.0,22.1403,22.1856,22.1131,22.1493,6352.0
2016-09-26 12:00:00,24.47,24.55,24.45,24.53,4400.0,22.1584,22.2308,22.1403,22.2127,4400.0
2016-09-26 12:30:00,24.54,24.54,24.48,24.51,4506.0,22.2218,22.2218,22.1675,22.1946,4506.0
2016-09-26 13:00:00,24.49,24.53,24.48,24.5,8704.0,22.1765,22.2127,22.1675,22.1856,8704.0
2016-09-26 13:30:00,24.5,24.56,24.47,24.55,5967.0,22.1856,22.2399,22.1584,22.2308,5967.0
2016-09-26 14:00:00,24.56,24.59,24.52,24.52,6181.0,22.2399,22.2671,22.2037,22.2037,6181.0
2016-09-26 14:30:00,24.53,24.53,24.45,24.5,11674.0,22.2127,22.2127,22.1403,22.1856,11674.0
2016-09-26 15:00:00,24.51,24.52,24.44,24.5,11408.0,22.1946,22.2037,22.1312,22.1856,11408.0
2016-09-26 15:30:00,24.5,24.5,24.35,24.37,33803.0,22.1856,22.1856,22.0497,22.0678,33803.0
2016-09-27 09:30:00,24.23,24.5,24.18,24.4,12223.0,21.9411,22.1856,21.8958,22.095,12223.0
2016-09-27 10:00:00,24.4,24.43,24.25,24.28,4900.0,22.095,22.1222,21.9592,21.9863,4900.0
2016-09-27 10:30:00,24.29,24.32,24.25,24.25,4328.0,21.9954,22.0226,21.9592,21.9592,4328.0
2016-09-27 11:00:00,24.28,24.38,24.26,24.38,2144.0,21.9863,22.0769,21.9682,22.0769,2144.0
2016-09-27 11:30:00,24.39,24.4,24.31,24.4,1700.0,22.086,22.095,22.0135,22.095,1700.0
2016-09-27 12:00:00,24.39,24.39,24.27,24.31,6100.0,22.086,22.086,21.9773,22.0135,6100.0
2016-09-27 12:30:00,24.32,24.39,24.31,24.39,8696.0,22.0226,22.086,22.0135,22.086,8696.0
2016-09-27 13:00:00,24.39,24.46,24.39,24.46,3737.0,22.086,22.1493,22.086,22.1493,3737.0
2016-09-27 13:30:00,24.48,24.48,24.43,24.45,3800.0,22.1675,22.1675,22.1222,22.1403,3800.0
2016-09-27 14:00:00,24.47,24.48,24.43,24.44,3392.0,22.1584,22.1675,22.1222,22.1312,3392.0
2016-09-27 14:30:00,24.43,24.45,24.34,24.42,5196.0,22.1222,22.1403,22.0407,22.1131,5196.0
2016-09-27 15:00:00,24.43,24.43,24.33,24.35,4296.0,22.1222,22.1222,22.0316,22.0497,4296.0
2016-09-27 15:30:00,24.36,24.42,24.34,24.41,20818.0,22.0588,22.1131,22.0407,22.1041,20818.0
2016-09-28 09:30:00,24.39,24.57,24.39,24.44,10994.0,22.086,22.249,22.086,22.1312,10994.0
2016-09-28 10:00:00,24.44,24.57,24.44,24.47,4918.0,22.1312,22.249,22.1312,22.1584,4918.0
2016-09-28 10:30:00,24.48,24.49,24.4,24.46,19595.0,22.1675,22.1765,22.095,22.1493,19595.0
2016-09-28 11:00:00,24.46,24.46,24.4,24.4,12753.0,22.1493,22.1493,22.095,22.095,12753.0
2016-09-28 11:30:00,24.4,24.45,24.4,24.44,3499.0,22.095,22.1403,22.095,22.1312,3499.0
2016-09-28 12:00:00,24.46,24.47,24.44,24.45,1100.0,22.1493,22.1584,22.1312,22.1403,1100.0
2016-09-28 12:30:00,24.42,24.42,24.4,24.4,2412.0,22.1131,22.1131,22.095,22.095,2412.0
2016-09-28 13:00:00,24.4,24.43,24.4,24.41,2207.0,22.095,22.1222,22.095,22.1041,2207.0
2016-09-28 13:30:00,24.43,24.46,24.43,24.45,3890.0,22.1222,22.1493,22.1222,22.1403,3890.0
2016-09-28 14:00:00,24.46,24.72,24.45,24.65,8920.0,22.1493,22.3848,22.1403,22.3214,8920.0
2016-09-28 14:30:00,24.66,24.66,24.57,24.6,2714.0,22.3304,22.3304,22.249,22.2761,2714.0
2016-09-28 15:00:00,24.6,24.63,24.6,24.6,2715.0,22.2761,22.3033,22.2761,22.2761,2715.0
2016-09-28 15:30:00,24.6,24.76,24.6,24.75,39812.0,22.2761,22.421,22.2761,22.4119,39812.0
2016-09-29 09:30:00,24.78,24.78,24.42,24.6,8519.0,22.4391,22.4391,22.1131,22.2761,8519.0
2016-09-29 10:00:00,24.6,24.63,24.3,24.41,11214.0,22.2761,22.3033,22.0045,22.1041,11214.0
2016-09-29 10:30:00,24.43,24.44,24.3,24.34,102976.0,22.1222,22.1312,22.0045,22.0407,102976.0
2016-09-29 11:00:00,24.27,24.29,24.16,24.2,6900.0,21.9773,21.9954,21.8777,21.9139,6900.0
2016-09-29 11:30:00,24.21,24.32,24.21,24.32,6494.0,21.923,22.0226,21.923,22.0226,6494.0
2016-09-29 12:00:00,24.31,24.34,24.25,24.33,8623.0,22.0135,22.0407,21.9592,22.0316,8623.0
2016-09-29 12:30:00,24.33,24.33,24.1,24.17,16755.0,22.0316,22.0316,21.8234,21.8867,16755.0
2016-09-29 13:00:00,24.14,24.24,24.09,24.12,29200.0,21.8596,21.9501,21.8143,21.8415,29200.0
2016-09-29 13:30:00,24.11,24.11,23.9,23.9,10826.0,21.8324,21.8324,21.6422,21.6422,10826.0
2016-09-29 14:00:00,23.93,23.95,23.82,23.91,18925.0,21.6694,21.6875,21.5698,21.6513,18925.0
2016-09-29 14:30:00,23.91,24.12,23.9,24.04,14678.0,21.6513,21.8415,21.6422,21.769,14678.0
2016-09-29 15:00:00,24.01,24.06,23.97,24.03,20808.0,21.7419,21.7871,21.7056,21.76,20808.0
2016-09-29 15:30:00,24.04,24.04,23.95,23.96,45822.0,21.769,21.769,21.6875,21.6966,45822.0
2016-09-30 09:30:00,24.01,24.41,23.78,23.87,28435.0,21.7419,22.1041,21.5336,21.6151,28435.0
2016-09-30 10:00:00,23.83,24.02,23.83,23.98,6760.0,21.5789,21.7509,21.5789,21.7147,6760.0
2016-09-30 10:30:00,23.96,24.1,23.96,24.05,63858.0,21.6966,21.8234,21.6966,21.7781,63858.0
2016-09-30 11:00:00,24.07,24.21,24.0,24.15,57246.0,21.7962,21.923,21.7328,21.8686,57246.0
2016-09-30 11:30:00,24.15,24.25,24.14,24.23,25476.0,21.8686,21.9592,21.8596,21.9411,25476.0
2016-09-30 12:00:00,24.22,24.22,24.17,24.17,6000.0,21.932,21.932,21.8867,21.8867,6000.0
2016-09-30 12:30:00,24.19,24.22,24.11,24.11,8601.0,21.9048,21.932,21.8324,21.8324,8601.0
2016-09-30 13:00:00,24.12,24.12,24.05,24.05,3600.0,21.8415,21.8415,21.7781,21.7781,3600.0
2016-09-30 13:30:00,24.03,24.12,24.03,24.08,3554.0,21.76,21.8415,21.76,21.8052,3554.0
2016-09-30 14:00:00,24.1,24.12,24.07,24.09,14281.0,21.8234,21.8415,21.7962,21.8143,14281.0
2016-09-30 14:30:00,24.12,24.15,24.09,24.1,9268.0,21.8415,21.8686,21.8143,21.8234,9268.0
2016-09-30 15:00:00,24.14,24.15,24.09,24.09,18000.0,21.8596,21.8686,21.8143,21.8143,18000.0
2016-09-30 15:30:00,24.1,24.16,24.03,24.05,65170.0,21.8234,21.8777,21.76,21.7781,65170.0
2016-10-03 09:30:00,24.0,24.08,23.75,23.76,8245.0,21.7328,21.8052,21.5064,21.5155,8245.0
2016-10-03 10:00:00,23.73,23.86,23.68,23.74,13255.0,21.4883,21.606,21.443,21.4974,13255.0
2016-10-03 10:30:00,23.73,23.79,23.67,23.67,8200.0,21.4883,21.5426,21.434,21.434,8200.0
2016-10-03 11:00:00,23.68,23.68,23.49,23.5,35022.0,21.443,21.443,21.271,21.28,35022.0
2016-10-03 11:30:00,23.49,23.52,23.43,23.46,9007.0,21.271,21.2981,21.2166,21.2438,9007.0
2016-10-03 12:00:00,23.48,23.49,23.33,23.37,6906.0,21.2619,21.271,21.1261,21.1623,6906.0
2016-10-03 12:30:00,23.37,23.43,23.36,23.42,3500.0,21.1623,21.2166,21.1533,21.2076,3500.0
2016-10-03 13:00:00,23.46,23.46,23.38,23.45,3000.0,21.2438,21.2438,21.1714,21.2348,3000.0
2016-10-03 13:30:00,23.43,23.52,23.42,23.52,3405.0,21.2166,21.2981,21.2076,21.2981,3405.0
2016-10-03 14:00:00,23.53,23.56,23.49,23.55,4562.0,21.3072,21.3344,21.271,21.3253,4562.0
2016-10-03 14:30:00,23.55,23.55,23.42,23.45,6544.0,21.3253,21.3253,21.2076,21.2348,6544.0
2016-10-03 15:00:00,23.45,23.46,23.4,23.4,11876.0,21.2348,21.2438,21.1895,21.1895,11876.0
2016-10-03 15:30:00,23.41,23.48,23.38,23.48,39938.0,21.1985,21.2619,21.1714,21.2619,39938.0
2016-10-04 09:30:00,23.48,23.57,23.29,23.52,13396.0,21.2619,21.3434,21.0899,21.2981,13396.0
2016-10-04 10:00:00,23.52,23.54,23.37,23.43,7250.0,21.2981,21.3163,21.1623,21.2166,7250.0
2016-10-04 10:30:00,23.45,23.62,23.45,23.58,8226.0,21.2348,21.3887,21.2348,21.3525,8226.0
2016-10-04 11:00:00,23.56,23.56,23.43,23.53,7638.0,21.3344,21.3344,21.2166,21.3072,7638.0
2016-10-04 11:30:00,23.56,23.65,23.51,23.62,5500.0,21.3344,21.4159,21.2891,21.3887,5500.0
2016-10-04 12:00:00,23.58,23.58,23.42,23.45,4750.0,21.3525,21.3525,21.2076,21.2348,4750.0
2016-10-04 12:30:00,23.44,23.44,23.3,23.3,7516.0,21.2257,21.2257,21.0989,21.0989,7516.0
2016-10-04 13:00:00,23.29,23.3,23.22,23.22,6630.0,21.0899,21.0989,21.0265,21.0265,6630.0
2016-10-04 13:30:00,23.22,23.28,23.2,23.25,4793.0,21.0265,21.0808,21.0084,21.0536,4793.0
2016-10-04 14:00:00,23.24,23.27,23.22,23.24,4500.0,21.0446,21.0718,21.0265,21.0446,4500.0
2016-10-04 14:30:00,23.23,23.27,23.22,23.22,2134.0,21.0355,21.0718,21.0265,21.0265,2134.0
2016-10-04 15:00:00,23.21,23.32,23.17,23.32,15414.0,21.0174,21.117,20.9812,21.117,15414.0
2016-10-04 15:30:00,23.31,23.36,23.28,23.29,38749.0,21.108,21.1533,21.0808,21.0899,38749.0
2016-10-05 09:30:00,23.33,23.52,23.22,23.41,9721.0,21.1261,21.2981,21.0265,21.1985,9721.0
2016-10-05 10:00:00,23.45,23.53,23.43,23.52,4200.0,21.2348,21.3072,21.2166,21.2981,4200.0
2016-10-05 10:30:00,23.5,23.54,23.47,23.53,17242.0,21.28,21.3163,21.2529,21.3072,17242.0
2016-10-05 11:00:00,23.51,23.61,23.49,23.54,18533.0,21.2891,21.3796,21.271,21.3163,18533.0
2016-10-05 11:30:00,23.56,23.66,23.56,23.61,3419.0,21.3344,21.4249,21.3344,21.3796,3419.0
2016-10-05 12:00:00,23.62,23.67,23.61,23.65,1500.0,21.3887,21.434,21.3796,21.4159,1500.0
2016-10-05 12:30:00,23.65,23.68,23.63,23.68,4000.0,21.4159,21.443,21.3978,21.443,4000.0
2016-10-05 13:00:00,23.67,23.69,23.67,23.68,2460.0,21.434,21.4521,21.434,21.443,2460.0
2016-10-05 13:30:00,23.67,23.73,23.67,23.68,2695.0,21.434,21.4883,21.434,21.443,2695.0
2016-10-05 14:00:00,23.68,23.68,23.6,23.6,20323.0,21.443,21.443,21.3706,21.3706,20323.0
2016-10-05 14:30:00,23.6,23.61,23.58,23.61,12600.0,21.3706,21.3796,21.3525,21.3796,12600.0
2016-10-05 15:00:00,23.63,23.69,23.58,23.59,19145.0,21.3978,21.4521,21.3525,21.3615,19145.0
2016-10-05 15:30:00,23.6,23.63,23.57,23.58,55649.0,21.3706,21.3978,21.3434,21.3525,55649.0
2016-10-06 09:30:00,23.8,24.12,20.15,20.3,219245.0,21.5517,21.8415,18.2465,18.3823,219245.0
2016-10-06 10:00:00,20.35,21.59,20.29,20.95,715299.0,18.4276,19.5505,18.3733,18.9709,715299.0
2016-10-06 10:30:00,20.88,21.13,20.73,21.09,427162.0,18.9075,19.1339,18.7717,19.0977,427162.0
2016-10-06 11:00:00,21.14,21.27,20.81,21.23,80986.0,19.143,19.2607,18.8441,19.2245,80986.0
2016-10-06 11:30:00,21.27,21.46,20.93,21.41,60837.0,19.2607,19.4327,18.9528,19.3875,60837.0
2016-10-06 12:00:00,21.37,21.84,21.32,21.73,71740.0,19.3512,19.7768,19.306,19.6772,71740.0
2016-10-06 12:30:00,21.72,21.72,21.33,21.35,60235.0,19.6682,19.6682,19.315,19.3331,60235.0
2016-10-06 13:00:00,21.36,21.48,21.23,21.35,47840.0,19.3422,19.4509,19.2245,19.3331,47840.0
2016-10-06 13:30:00,21.35,21.35,21.01,21.11,56805.0,19.3331,19.3331,19.0253,19.1158,56805.0
2016-10-06 14:00:00,21.11,21.46,21.08,21.41,88172.0,19.1158,19.4327,19.0886,19.3875,88172.0
2016-10-06 14:30:00,21.42,21.68,21.41,21.5,56681.0,19.3965,19.632,19.3875,19.469,56681.0
2016-10-06 15:00:00,21.5,21.71,21.47,21.53,65840.0,19.469,19.6591,19.4418,19.4961,65840.0
2016-10-06 15:30:00,21.53,21.68,21.5,21.6,164588.0,19.4961,19.632,19.469,19.5595,164588.0
2016-10-07 09:30:00,21.81,22.18,21.37,22.01,67978.0,19.7497,20.0847,19.3512,19.9308,67978.0
2016-10-07 10:00:00,22.02,22.13,21.99,22.02,31968.0,19.9398,20.0395,19.9127,19.9398,31968.0
2016-10-07 10:30:00,22.01,22.08,21.89,22.08,93475.0,19.9308,19.9942,19.8221,19.9942,93475.0
2016-10-07 11:00:00,22.11,22.11,21.99,22.05,53569.0,20.0213,20.0213,19.9127,19.967,53569.0
2016-10-07 11:30:00,22.05,22.05,21.99,22.01,39286.0,19.967,19.967,19.9127,19.9308,39286.0
2016-10-07 12:00:00,22.01,22.03,22.0,22.01,22027.0,19.9308,19.9489,19.9217,19.9308,22027.0
2016-10-07 12:30:00,22.0,22.01,21.99,22.01,19776.0,19.9217,19.9308,19.9127,19.9308,19776.0
2016-10-07 13:00:00,22.01,22.01,21.97,21.98,48295.0,19.9308,19.9308,19.8946,19.9036,48295.0
2016-10-07 13:30:00,21.98,22.23,21.97,22.19,60415.0,19.9036,20.13,19.8946,20.0938,60415.0
2016-10-07 14:00:00,22.19,22.47,22.18,22.36,86764.0,20.0938,20.3473,20.0847,20.2477,86764.0
2016-10-07 14:30:00,22.36,22.44,22.29,22.42,109854.0,20.2477,20.3202,20.1843,20.3021,109854.0
2016-10-07 15:00:00,22.42,22.45,22.06,22.16,93728.0,20.3021,20.3292,19.9761,20.0666,93728.0
2016-10-07 15:30:00,22.15,22.26,22.05,22.16,140916.0,20.0576,20.1572,19.967,20.0666,140916.0
2016-10-10 09:30:00,22.0,22.5,22.0,22.3,8282.0,19.9217,20.3745,19.9217,20.1934,8282.0
2016-10-10 10:00:00,22.2,22.38,22.2,22.3,10576.0,20.1028,20.2658,20.1028,20.1934,10576.0
2016-10-10 10:30:00,22.3,22.45,22.3,22.43,15485.0,20.1934,20.3292,20.1934,20.3111,15485.0
2016-10-10 11:00:00,22.4,22.5,22.3,22.48,19405.0,20.2839,20.3745,20.1934,20.3564,19405.0
2016-10-10 11:30:00,22.48,22.55,22.45,22.5,16203.0,20.3564,20.4198,20.3292,20.3745,16203.0
2016-10-10 12:00:00,22.55,22.6,22.5,22.53,21159.0,20.4198,20.4651,20.3745,20.4017,21159.0
2016-10-10 12:30:00,22.55,22.6,22.45,22.45,11800.0,20.4198,20.4651,20.3292,20.3292,11800.0
2016-10-10 13:00:00,22.48,22.5,22.35,22.38,10744.0,20.3564,20.3745,20.2387,20.2658,10744.0
2016-10-10 13:30:00,22.38,22.38,22.3,22.33,5000.0,20.2658,20.2658,20.1934,20.2206,5000.0
2016-10-10 14:00:00,22.3,22.35,22.25,22.3,13039.0,20.1934,20.2387,20.1481,20.1934,13039.0
2016-10-10 14:30:00,22.25,22.35,22.25,22.3,8600.0,20.1481,20.2387,20.1481,20.1934,8600.0
2016-10-10 15:00:00,22.3,22.35,22.25,22.3,10029.0,20.1934,20.2387,20.1481,20.1934,10029.0
2016-10-10 15:30:00,22.28,22.55,22.25,22.5,62746.0,20.1753,20.4198,20.1481,20.3745,62746.0
2016-10-11 09:30:00,22.25,22.55,22.25,22.55,12698.0,20.1481,20.4198,20.1481,20.4198,12698.0
2016-10-11 10:00:00,22.5,22.75,22.5,22.75,24744.0,20.3745,20.6009,20.3745,20.6009,24744.0
2016-10-11 10:30:00,22.75,22.9,22.7,22.85,43353.0,20.6009,20.7367,20.5556,20.6914,43353.0
2016-10-11 11:00:00,22.83,22.85,22.8,22.85,22370.0,20.6733,20.6914,20.6462,20.6914,22370.0
2016-10-11 11:30:00,22.85,22.85,22.55,22.6,26148.0,20.6914,20.6914,20.4198,20.4651,26148.0
2016-10-11 12:00:00,22.55,22.75,22.55,22.75,15218.0,20.4198,20.6009,20.4198,20.6009,15218.0
2016-10-11 12:30:00,22.75,22.85,22.7,22.8,23359.0,20.6009,20.6914,20.5556,20.6462,23359.0
2016-10-11 13:00:00,22.8,22.83,22.7,22.73,17097.0,20.6462,20.6733,20.5556,20.5828,17097.0
2016-10-11 13:30:00,22.75,22.85,22.65,22.65,46102.0,20.6009,20.6914,20.5103,20.5103,46102.0
2016-10-11 14:00:00,22.7,22.75,22.6,22.7,39472.0,20.5556,20.6009,20.4651,20.5556,39472.0
2016-10-11 14:30:00,22.7,22.7,22.5,22.6,62404.0,20.5556,20.5556,20.3745,20.4651,62404.0
2016-10-11 15:00:00,22.6,22.95,22.55,22.85,93396.0,20.4651,20.782,20.4198,20.6914,93396.0
2016-10-11 15:30:00,22.83,23.0,22.8,22.95,121374.0,20.6733,20.8273,20.6462,20.782,121374.0
2016-10-12 09:30:00,23.1,23.1,22.65,22.9,11239.0,20.9178,20.9178,20.5103,20.7367,11239.0
2016-10-12 10:00:00,22.9,22.95,22.65,22.7,9219.0,20.7367,20.782,20.5103,20.5556,9219.0
2016-10-12 10:30:00,22.65,22.65,22.45,22.55,17373.0,20.5103,20.5103,20.3292,20.4198,17373.0
2016-10-12 11:00:00,22.58,22.75,22.57,22.75,9500.0,20.4469,20.6009,20.4379,20.6009,9500.0
2016-10-12 11:30:00,22.75,22.75,22.6,22.7,10689.0,20.6009,20.6009,20.4651,20.5556,10689.0
2016-10-12 12:00:00,22.65,22.75,22.6,22.75,21175.0,20.5103,20.6009,20.4651,20.6009,21175.0
2016-10-12 12:30:00,22.7,23.03,22.7,22.95,30414.0,20.5556,20.8544,20.5556,20.782,30414.0
2016-10-12 13:00:00,22.95,23.03,22.92,23.0,19318.0,20.782,20.8544,20.7548,20.8273,19318.0
2016-10-12 13:30:00,23.0,23.0,22.95,22.98,6908.0,20.8273,20.8273,20.782,20.8092,6908.0
2016-10-12 14:00:00,23.0,23.1,22.95,23.0,14577.0,20.8273,20.9178,20.782,20.8273,14577.0
2016-10-12 14:30:00,22.95,23.0,22.85,22.95,106084.0,20.782,20.8273,20.6914,20.782,106084.0
2016-10-12 15:00:00,22.95,22.98,22.65,22.7,17459.0,20.782,20.8092,20.5103,20.5556,17459.0
2016-10-12 15:30:00,22.7,22.7,22.55,22.55,25772.0,20.5556,20.5556,20.4198,20.4198,25772.0
2016-10-13 09:30:00,22.5,22.55,22.4,22.45,18954.0,20.3745,20.4198,20.2839,20.3292,18954.0
2016-10-13 10:00:00,22.45,22.53,22.4,22.48,14835.0,20.3292,20.4017,20.2839,20.3564,14835.0
2016-10-13 10:30:00,22.48,22.55,22.45,22.5,4100.0,20.3564,20.4198,20.3292,20.3745,4100.0
2016-10-13 11:00:00,22.5,22.55,22.45,22.5,8345.0,20.3745,20.4198,20.3292,20.3745,8345.0
2016-10-13 11:30:00,22.5,22.55,22.4,22.5,9254.0,20.3745,20.4198,20.2839,20.3745,9254.0
2016-10-13 12:00:00,22.5,22.55,22.4,22.5,11874.0,20.3745,20.4198,20.2839,20.3745,11874.0
2016-10-13 12:30:00,22.45,22.55,22.45,22.5,6268.0,20.3292,20.4198,20.3292,20.3745,6268.0
2016-10-13 13:00:00,22.55,22.55,22.45,22.5,3829.0,20.4198,20.4198,20.3292,20.3745,3829.0
2016-10-13 13:30:00,22.5,22.5,22.45,22.5,2300.0,20.3745,20.3745,20.3292,20.3745,2300.0
2016-10-13 14:00:00,22.53,22.55,22.45,22.45,4700.0,20.4017,20.4198,20.3292,20.3292,4700.0
2016-10-13 14:30:00,22.45,22.55,22.4,22.45,20151.0,20.3292,20.4198,20.2839,20.3292,20151.0
2016-10-13 15:00:00,22.45,22.55,22.4,22.5,17753.0,20.3292,20.4198,20.2839,20.3745,17753.0
2016-10-13 15:30:00,22.45,22.55,22.35,22.5,45480.0,20.3292,20.4198,20.2387,20.3745,45480.0
2016-10-14 09:30:00,22.7,22.9,22.55,22.85,21436.0,20.5556,20.7367,20.4198,20.6914,21436.0
2016-10-14 10:00:00,22.85,23.05,22.85,23.0,15664.0,20.6914,20.8725,20.6914,20.8273,15664.0
2016-10-14 10:30:00,23.0,23.0,22.9,22.9,34152.0,20.8273,20.8273,20.7367,20.7367,34152.0
2016-10-14 11:00:00,22.9,22.98,22.75,22.85,60145.0,20.7367,20.8092,20.6009,20.6914,60145.0
2016-10-14 11:30:00,22.8,22.9,22.8,22.9,20224.0,20.6462,20.7367,20.6462,20.7367,20224.0
2016-10-14 12:00:00,22.85,22.95,22.82,22.93,25804.0,20.6914,20.782,20.6643,20.7639,25804.0
2016-10-14 12:30:00,22.93,23.0,22.9,22.98,21201.0,20.7639,20.8273,20.7367,20.8092,21201.0
2016-10-14 13:00:00,23.0,23.0,22.95,22.95,6650.0,20.8273,20.8273,20.782,20.782,6650.0
2016-10-14 13:30:00,23.0,23.05,22.8,22.8,16450.0,20.8273,20.8725,20.6462,20.6462,16450.0
2016-10-14 14:00:00,22.75,22.75,22.45,22.55,14207.0,20.6009,20.6009,20.3292,20.4198,14207.0
2016-10-14 14:30:00,22.45,22.5,22.4,22.4,6846.0,20.3292,20.3745,20.2839,20.2839,6846.0
2016-10-14 15:00:00,22.45,22.45,22.35,22.4,9166.0,20.3292,20.3292,20.2387,20.2839,9166.0
2016-10-14 15:30:00,22.35,22.4,22.2,22.25,58509.0,20.2387,20.2839,20.1028,20.1481,58509.0
2016-10-17 09:30:00,22.35,22.48,22.15,22.45,38292.0,20.2387,20.3564,20.0576,20.3292,38292.0
2016-10-17 10:00:00,22.4,22.6,22.3,22.55,37670.0,20.2839,20.4651,20.1934,20.4198,37670.0
2016-10-17 10:30:00,22.55,22.55,22.4,22.45,19878.0,20.4198,20.4198,20.2839,20.3292,19878.0
2016-10-17 11:00:00,22.45,22.55,22.05,22.1,18607.0,20.3292,20.4198,19.967,20.0123,18607.0
2016-10-17 11:30:00,22.1,22.35,22.1,22.2,10718.0,20.0123,20.2387,20.0123,20.1028,10718.0
2016-10-17 12:00:00,22.2,22.2,22.15,22.15,7200.0,20.1028,20.1028,20.0576,20.0576,7200.0
2016-10-17 12:30:00,22.18,22.25,22.15,22.2,16399.0,20.0847,20.1481,20.0576,20.1028,16399.0
2016-10-17 13:00:00,22.25,22.3,22.15,22.15,8700.0,20.1481,20.1934,20.0576,20.0576,8700.0
2016-10-17 13:30:00,22.15,22.2,22.1,22.2,21266.0,20.0576,20.1028,20.0123,20.1028,21266.0
2016-10-17 14:00:00,22.18,22.2,22.15,22.2,3621.0,20.0847,20.1028,20.0576,20.1028,3621.0
2016-10-17 14:30:00,22.18,22.3,22.15,22.28,8506.0,20.0847,20.1934,20.0576,20.1753,8506.0
2016-10-17 15:00:00,22.25,22.28,22.15,22.2,15395.0,20.1481,20.1753,20.0576,20.1028,15395.0
2016-10-17 15:30:00,22.2,22.25,22.15,22.2,29280.0,20.1028,20.1481,20.0576,20.1028,29280.0
2016-10-18 09:30:00,22.4,22.6,22.35,22.45,22933.0,20.2839,20.4651,20.2387,20.3292,22933.0
2016-10-18 10:00:00,22.45,22.53,22.42,22.48,20108.0,20.3292,20.4017,20.3021,20.3564,20108.0
2016-10-18 10:30:00,22.48,22.55,22.42,22.5,12875.0,20.3564,20.4198,20.3021,20.3745,12875.0
2016-10-18 11:00:00,22.45,22.55,22.3,22.35,30758.0,20.3292,20.4198,20.1934,20.2387,30758.0
2016-10-18 11:30:00,22.38,22.38,22.2,22.3,11774.0,20.2658,20.2658,20.1028,20.1934,11774.0
2016-10-18 12:00:00,22.3,22.3,22.15,22.15,3714.0,20.1934,20.1934,20.0576,20.0576,3714.0
2016-10-18 12:30:00,22.2,22.2,22.1,22.15,2363.0,20.1028,20.1028,20.0123,20.0576,2363.0
2016-10-18 13:00:00,22.1,22.15,22.05,22.05,6530.0,20.0123,20.0576,19.967,19.967,6530.0
2016-10-18 13:30:00,22.05,22.1,22.0,22.05,6500.0,19.967,20.0123,19.9217,19.967,6500.0
2016-10-18 14:00:00,22.1,22.1,22.0,22.05,10725.0,20.0123,20.0123,19.9217,19.967,10725.0
2016-10-18 14:30:00,22.05,22.05,21.9,21.95,27104.0,19.967,19.967,19.8312,19.8765,27104.0
2016-10-18 15:00:00,22.0,22.0,21.9,21.95,12000.0,19.9217,19.9217,19.8312,19.8765,12000.0
2016-10-18 15:30:00,21.93,21.95,21.75,21.75,51531.0,19.8583,19.8765,19.6953,19.6953,51531.0
2016-10-19 09:30:00,21.75,21.8,21.55,21.65,3873.0,19.6953,19.7406,19.5142,19.6048,3873.0
2016-10-19 10:00:00,21.5,21.6,21.5,21.5,10108.0,19.469,19.5595,19.469,19.469,10108.0
2016-10-19 10:30:00,21.5,21.5,21.4,21.5,13208.0,19.469,19.469,19.3784,19.469,13208.0
2016-10-19 11:00:00,21.48,21.55,21.4,21.4,18323.0,19.4509,19.5142,19.3784,19.3784,18323.0
2016-10-19 11:30:00,21.45,21.5,21.42,21.45,12460.0,19.4237,19.469,19.3965,19.4237,12460.0
2016-10-19 12:00:00,21.45,21.5,21.45,21.45,5200.0,19.4237,19.469,19.4237,19.4237,5200.0
2016-10-19 12:30:00,21.45,21.5,21.4,21.4,6020.0,19.4237,19.469,19.3784,19.3784,6020.0
2016-10-19 13:00:00,21.4,21.45,21.35,21.4,3755.0,19.3784,19.4237,19.3331,19.3784,3755.0
2016-10-19 13:30:00,21.4,21.43,21.32,21.4,4565.0,19.3784,19.4056,19.306,19.3784,4565.0
2016-10-19 14:00:00,21.35,21.43,21.35,21.4,3530.0,19.3331,19.4056,19.3331,19.3784,3530.0
2016-10-19 14:30:00,21.4,21.45,21.3,21.38,6961.0,19.3784,19.4237,19.2879,19.3603,6961.0
2016-10-19 15:00:00,21.35,21.4,21.3,21.3,8849.0,19.3331,19.3784,19.2879,19.2879,8849.0
2016-10-19 15:30:00,21.32,21.33,21.1,21.1,55926.0,19.306,19.315,19.1068,19.1068,55926.0
2016-10-20 09:30:00,21.15,21.2,21.05,21.15,11101.0,19.152,19.1973,19.0615,19.152,11101.0
2016-10-20 10:00:00,21.15,21.18,21.1,21.1,6542.0,19.152,19.1792,19.1068,19.1068,6542.0
2016-10-20 10:30:00,21.1,21.1,20.8,20.8,9200.0,19.1068,19.1068,18.8351,18.8351,9200.0
2016-10-20 11:00:00,20.75,20.95,20.75,20.9,13337.0,18.7898,18.9709,18.7898,18.9256,13337.0
2016-10-20 11:30:00,20.93,20.95,20.6,20.63,63246.0,18.9528,18.9709,18.654,18.6812,63246.0
2016-10-20 12:00:00,20.65,20.9,20.5,20.85,31888.0,18.6993,18.9256,18.5634,18.8804,31888.0
2016-10-20 12:30:00,20.85,21.0,20.8,21.0,6366.0,18.8804,19.0162,18.8351,19.0162,6366.0
2016-10-20 13:00:00,21.0,21.0,20.8,20.9,14555.0,19.0162,19.0162,18.8351,18.9256,14555.0
2016-10-20 13:30:00,20.95,20.95,20.8,20.8,6000.0,18.9709,18.9709,18.8351,18.8351,6000.0
2016-10-20 14:00:00,20.85,20.85,20.7,20.7,3805.0,18.8804,18.8804,18.7445,18.7445,3805.0
2016-10-20 14:30:00,20.75,20.8,20.65,20.75,8105.0,18.7898,18.8351,18.6993,18.7898,8105.0
2016-10-20 15:00:00,20.8,20.95,20.8,20.9,12204.0,18.8351,18.9709,18.8351,18.9256,12204.0
2016-10-20 15:30:00,20.9,20.9,20.75,20.85,42244.0,18.9256,18.9256,18.7898,18.8804,42244.0
2016-10-21 09:30:00,20.55,20.68,20.4,20.5,8501.0,18.6087,18.7264,18.4729,18.5634,8501.0
2016-10-21 10:00:00,20.45,20.5,20.4,20.45,6740.0,18.5182,18.5634,18.4729,18.5182,6740.0
2016-10-21 10:30:00,20.4,20.5,20.4,20.48,2800.0,18.4729,18.5634,18.4729,18.5453,2800.0
2016-10-21 11:00:00,20.48,20.5,20.45,20.48,2500.0,18.5453,18.5634,18.5182,18.5453,2500.0
2016-10-21 11:30:00,20.45,20.5,20.45,20.5,16979.0,18.5182,18.5634,18.5182,18.5634,16979.0
2016-10-21 12:00:00,20.46,20.5,20.4,20.4,7890.0,18.5272,18.5634,18.4729,18.4729,7890.0
2016-10-21 12:30:00,20.4,20.45,20.35,20.35,4900.0,18.4729,18.5182,18.4276,18.4276,4900.0
2016-10-21 13:00:00,20.35,20.35,20.2,20.2,9100.0,18.4276,18.4276,18.2918,18.2918,9100.0
2016-10-21 13:30:00,20.2,20.6,20.2,20.6,42338.0,18.2918,18.654,18.2918,18.654,42338.0
2016-10-21 14:00:00,20.55,20.65,20.55,20.6,24246.0,18.6087,18.6993,18.6087,18.654,24246.0
2016-10-21 14:30:00,20.6,20.6,20.45,20.5,7558.0,18.654,18.654,18.5182,18.5634,7558.0
2016-10-21 15:00:00,20.5,20.55,20.4,20.45,67095.0,18.5634,18.6087,18.4729,18.5182,67095.0
2016-10-21 15:30:00,20.48,20.55,20.45,20.45,110274.0,18.5453,18.6087,18.5182,18.5182,110274.0
2016-10-24 09:30:00,20.65,20.95,20.65,20.8,17666.0,18.6993,18.9709,18.6993,18.8351,17666.0
2016-10-24 10:00:00,20.85,20.85,20.7,20.73,8984.0,18.8804,18.8804,18.7445,18.7717,8984.0
2016-10-24 10:30:00,20.7,20.8,20.67,20.8,19064.0,18.7445,18.8351,18.7174,18.8351,19064.0
2016-10-24 11:00:00,20.8,20.85,20.7,20.7,4800.0,18.8351,18.8804,18.7445,18.7445,4800.0
2016-10-24 11:30:00,20.7,20.75,20.65,20.7,1400.0,18.7445,18.7898,18.6993,18.7445,1400.0
2016-10-24 12:00:00,20.68,20.68,20.6,20.65,5994.0,18.7264,18.7264,18.654,18.6993,5994.0
2016-10-24 12:30:00,20.6,20.65,20.55,20.6,7300.0,18.654,18.6993,18.6087,18.654,7300.0
2016-10-24 13:00:00,20.6,20.65,20.55,20.55,3415.0,18.654,18.6993,18.6087,18.6087,3415.0
2016-10-24 13:30:00,20.55,20.65,20.55,20.6,3546.0,18.6087,18.6993,18.6087,18.654,3546.0
2016-10-24 14:00:00,20.6,20.65,20.55,20.6,6576.0,18.654,18.6993,18.6087,18.654,6576.0
2016-10-24 14:30:00,20.6,20.6,20.55,20.57,3700.0,18.654,18.654,18.6087,18.6268,3700.0
2016-10-24 15:00:00,20.6,20.6,20.55,20.55,2029.0,18.654,18.654,18.6087,18.6087,2029.0
2016-10-24 15:30:00,20.55,20.6,20.55,20.55,24795.0,18.6087,18.654,18.6087,18.6087,24795.0
2016-10-25 09:30:00,20.6,20.6,20.4,20.4,6315.0,18.654,18.654,18.4729,18.4729,6315.0
2016-10-25 10:00:00,20.35,20.4,20.2,20.2,23743.0,18.4276,18.4729,18.2918,18.2918,23743.0
2016-10-25 10:30:00,20.2,20.3,20.1,20.15,16589.0,18.2918,18.3823,18.2012,18.2465,16589.0
2016-10-25 11:00:00,20.13,20.25,20.1,20.25,26305.0,18.2284,18.337,18.2012,18.337,26305.0
2016-10-25 11:30:00,20.25,20.3,20.15,20.2,37525.0,18.337,18.3823,18.2465,18.2918,37525.0
2016-10-25 12:00:00,20.2,20.25,20.15,20.25,29723.0,18.2918,18.337,18.2465,18.337,29723.0
2016-10-25 12:30:00,20.2,20.23,20.2,20.2,8900.0,18.2918,18.3189,18.2918,18.2918,8900.0
2016-10-25 13:00:00,20.23,20.25,20.2,20.25,11200.0,18.3189,18.337,18.2918,18.337,11200.0
2016-10-25 13:30:00,20.23,20.25,20.2,20.2,2300.0,18.3189,18.337,18.2918,18.2918,2300.0
2016-10-25 14:00:00,20.23,20.3,20.2,20.3,15208.0,18.3189,18.3823,18.2918,18.3823,15208.0
2016-10-25 14:30:00,20.3,20.3,20.2,20.2,6384.0,18.3823,18.3823,18.2918,18.2918,6384.0
2016-10-25 15:00:00,20.2,20.3,20.2,20.25,18034.0,18.2918,18.3823,18.2918,18.337,18034.0
2016-10-25 15:30:00,20.25,20.3,20.2,20.3,58221.0,18.337,18.3823,18.2918,18.3823,58221.0
2016-10-26 09:30:00,20.15,20.3,20.05,20.2,3122.0,18.2465,18.3823,18.1559,18.2918,3122.0
2016-10-26 10:00:00,20.15,20.18,20.05,20.05,6568.0,18.2465,18.2737,18.1559,18.1559,6568.0
2016-10-26 10:30:00,20.07,20.1,19.95,19.95,17786.0,18.1741,18.2012,18.0654,18.0654,17786.0
2016-10-26 11:00:00,20.05,20.08,19.95,20.0,6697.0,18.1559,18.1831,18.0654,18.1107,6697.0
2016-10-26 11:30:00,20.0,20.0,19.9,19.93,6135.0,18.1107,18.1107,18.0201,18.0473,6135.0
2016-10-26 12:00:00,19.9,19.93,19.9,19.93,1300.0,18.0201,18.0473,18.0201,18.0473,1300.0
2016-10-26 12:30:00,19.9,19.95,19.9,19.95,3374.0,18.0201,18.0654,18.0201,18.0654,3374.0
2016-10-26 13:00:00,19.9,19.9,19.8,19.82,8454.0,18.0201,18.0201,17.9296,17.9477,8454.0
2016-10-26 13:30:00,19.8,19.83,19.65,19.68,11041.0,17.9296,17.9567,17.7937,17.8209,11041.0
2016-10-26 14:00:00,19.65,19.85,19.65,19.85,17350.0,17.7937,17.9748,17.7937,17.9748,17350.0
2016-10-26 14:30:00,19.8,19.8,19.7,19.75,13150.0,17.9296,17.9296,17.839,17.8843,13150.0
2016-10-26 15:00:00,19.8,19.8,19.75,19.75,5200.0,17.9296,17.9296,17.8843,17.8843,5200.0
2016-10-26 15:30:00,19.75,19.8,19.7,19.75,18095.0,17.8843,17.9296,17.839,17.8843,18095.0
2016-10-27 09:30:00,19.7,19.75,19.65,19.68,4230.0,17.839,17.8843,17.7937,17.8209,4230.0
2016-10-27 10:00:00,19.65,19.68,19.55,19.57,6688.0,17.7937,17.8209,17.7032,17.7213,6688.0
2016-10-27 10:30:00,19.55,19.65,19.55,19.6,12956.0,17.7032,17.7937,17.7032,17.7485,12956.0
2016-10-27 11:00:00,19.6,19.6,19.52,19.57,8600.0,17.7485,17.7485,17.676,17.7213,8600.0
2016-10-27 11:30:00,19.57,19.6,19.5,19.57,13965.0,17.7213,17.7485,17.6579,17.7213,13965.0
2016-10-27 12:00:00,19.57,19.85,19.55,19.73,16007.0,17.7213,17.9748,17.7032,17.8662,16007.0
2016-10-27 12:30:00,19.7,19.75,19.65,19.7,9087.0,17.839,17.8843,17.7937,17.839,9087.0
2016-10-27 13:00:00,19.7,19.73,19.65,19.68,5100.0,17.839,17.8662,17.7937,17.8209,5100.0
2016-10-27 13:30:00,19.68,19.75,19.65,19.75,8400.0,17.8209,17.8843,17.7937,17.8843,8400.0
2016-10-27 14:00:00,19.75,19.75,19.65,19.68,11500.0,17.8843,17.8843,17.7937,17.8209,11500.0
2016-10-27 14:30:00,19.7,19.75,19.65,19.68,12055.0,17.839,17.8843,17.7937,17.8209,12055.0
2016-10-27 15:00:00,19.68,19.7,19.6,19.63,27368.0,17.8209,17.839,17.7485,17.7756,27368.0
2016-10-27 15:30:00,19.65,19.75,19.6,19.7,63333.0,17.7937,17.8843,17.7485,17.839,63333.0
2016-10-28 09:30:00,19.75,20.05,19.65,19.65,11764.0,17.8843,18.1559,17.7937,17.7937,11764.0
2016-10-28 10:00:00,19.7,19.7,19.6,19.65,6937.0,17.839,17.839,17.7485,17.7937,6937.0
2016-10-28 10:30:00,19.65,19.7,19.6,19.6,4112.0,17.7937,17.839,17.7485,17.7485,4112.0
2016-10-28 11:00:00,19.65,19.65,19.6,19.65,7800.0,17.7937,17.7937,17.7485,17.7937,7800.0
2016-10-28 11:30:00,19.7,19.7,19.6,19.65,16823.0,17.839,17.839,17.7485,17.7937,16823.0
2016-10-28 12:00:00,19.65,19.95,19.65,19.93,9739.0,17.7937,18.0654,17.7937,18.0473,9739.0
2016-10-28 12:30:00,19.95,19.95,19.82,19.85,12290.0,18.0654,18.0654,17.9477,17.9748,12290.0
2016-10-28 13:00:00,19.8,19.83,19.65,19.65,10350.0,17.9296,17.9567,17.7937,17.7937,10350.0
2016-10-28 13:30:00,19.65,19.65,19.2,19.28,23232.0,17.7937,17.7937,17.3862,17.4587,23232.0
2016-10-28 14:00:00,19.3,19.45,19.25,19.4,18083.0,17.4768,17.6126,17.4315,17.5673,18083.0
2016-10-28 14:30:00,19.4,19.43,19.3,19.43,8851.0,17.5673,17.5945,17.4768,17.5945,8851.0
2016-10-28 15:00:00,19.45,19.45,19.3,19.43,21025.0,17.6126,17.6126,17.4768,17.5945,21025.0
2016-10-28 15:30:00,19.45,19.6,19.4,19.5,109649.0,17.6126,17.7485,17.5673,17.6579,109649.0
2016-10-31 09:30:00,19.5,19.54,19.25,19.4,8067.0,17.6579,17.6941,17.4315,17.5673,8067.0
2016-10-31 10:00:00,19.35,19.35,19.05,19.05,13106.0,17.5221,17.5221,17.2504,17.2504,13106.0
2016-10-31 10:30:00,19.05,19.13,18.95,19.1,11225.0,17.2504,17.3229,17.1599,17.2957,11225.0
2016-10-31 11:00:00,19.15,19.15,18.95,19.15,23456.0,17.341,17.341,17.1599,17.341,23456.0
2016-10-31 11:30:00,19.2,19.6,19.17,19.4,32413.0,17.3862,17.7485,17.3591,17.5673,32413.0
2016-10-31 12:00:00,19.5,19.5,19.35,19.35,3739.0,17.6579,17.6579,17.5221,17.5221,3739.0
2016-10-31 12:30:00,19.35,19.4,19.3,19.4,4241.0,17.5221,17.5673,17.4768,17.5673,4241.0
2016-10-31 13:00:00,19.4,19.4,19.25,19.28,10194.0,17.5673,17.5673,17.4315,17.4587,10194.0
2016-10-31 13:30:00,19.28,19.28,19.2,19.25,4200.0,17.4587,17.4587,17.3862,17.4315,4200.0
2016-10-31 14:00:00,19.25,19.3,19.15,19.25,11395.0,17.4315,17.4768,17.341,17.4315,11395.0
2016-10-31 14:30:00,19.2,19.3,19.15,19.2,4900.0,17.3862,17.4768,17.341,17.3862,4900.0
2016-10-31 15:00:00,19.25,19.25,19.2,19.25,15285.0,17.4315,17.4315,17.3862,17.4315,15285.0
2016-10-31 15:30:00,19.3,19.3,19.05,19.15,62800.0,17.4768,17.4768,17.2504,17.341,62800.0
2016-11-01 09:30:00,19.15,19.15,19.0,19.05,3652.0,17.341,17.341,17.2051,17.2504,3652.0
2016-11-01 10:00:00,19.05,19.05,18.9,19.0,12314.0,17.2504,17.2504,17.1146,17.2051,12314.0
2016-11-01 10:30:00,18.95,18.95,18.85,18.85,3100.0,17.1599,17.1599,17.0693,17.0693,3100.0
2016-11-01 11:00:00,18.95,19.18,18.9,19.1,14721.0,17.1599,17.3681,17.1146,17.2957,14721.0
2016-11-01 11:30:00,19.05,19.1,19.0,19.03,7700.0,17.2504,17.2957,17.2051,17.2323,7700.0
2016-11-01 12:00:00,19.0,19.0,18.95,19.0,11769.0,17.2051,17.2051,17.1599,17.2051,11769.0
2016-11-01 12:30:00,19.05,19.1,19.0,19.05,3700.0,17.2504,17.2957,17.2051,17.2504,3700.0
2016-11-01 13:00:00,19.0,19.1,18.95,19.0,8600.0,17.2051,17.2957,17.1599,17.2051,8600.0
2016-11-01 13:30:00,19.0,19.0,18.85,18.93,16888.0,17.2051,17.2051,17.0693,17.1417,16888.0
2016-11-01 14:00:00,18.9,18.95,18.85,18.95,15598.0,17.1146,17.1599,17.0693,17.1599,15598.0
2016-11-01 14:30:00,18.95,19.03,18.95,19.0,16656.0,17.1599,17.2323,17.1599,17.2051,16656.0
2016-11-01 15:00:00,19.0,19.0,18.95,18.95,3000.0,17.2051,17.2051,17.1599,17.1599,3000.0
2016-11-01 15:30:00,18.95,19.05,18.85,18.95,32266.0,17.1599,17.2504,17.0693,17.1599,32266.0
2016-11-02 09:30:00,18.9,19.05,18.7,19.0,4452.0,17.1146,17.2504,16.9335,17.2051,4452.0
2016-11-02 10:00:00,18.95,19.15,18.8,18.85,17749.0,17.1599,17.341,17.024,17.0693,17749.0
2016-11-02 10:30:00,18.9,18.9,18.7,18.75,10564.0,17.1146,17.1146,16.9335,16.9787,10564.0
2016-11-02 11:00:00,18.75,18.8,18.7,18.78,3975.0,16.9787,17.024,16.9335,17.0059,3975.0
2016-11-02 11:30:00,18.8,18.8,18.65,18.65,4618.0,17.024,17.024,16.8882,16.8882,4618.0
2016-11-02 12:00:00,18.65,18.8,18.65,18.78,5400.0,16.8882,17.024,16.8882,17.0059,5400.0
2016-11-02 12:30:00,18.8,19.05,18.75,19.0,9003.0,17.024,17.2504,16.9787,17.2051,9003.0
2016-11-02 13:00:00,19.0,19.1,18.9,19.0,12751.0,17.2051,17.2957,17.1146,17.2051,12751.0
2016-11-02 13:30:00,19.0,19.05,18.95,19.05,13426.0,17.2051,17.2504,17.1599,17.2504,13426.0
2016-11-02 14:00:00,19.05,19.1,18.95,19.05,15284.0,17.2504,17.2957,17.1599,17.2504,15284.0
2016-11-02 14:30:00,19.05,19.1,19.0,19.03,11640.0,17.2504,17.2957,17.2051,17.2323,11640.0
2016-11-02 15:00:00,19.03,19.05,18.9,18.95,12810.0,17.2323,17.2504,17.1146,17.1599,12810.0
2016-11-02 15:30:00,18.9,18.9,18.8,18.85,29509.0,17.1146,17.1146,17.024,17.0693,29509.0
2016-11-03 09:30:00,18.9,18.95,18.6,18.9,8864.0,17.1146,17.1599,16.8429,17.1146,8864.0
2016-11-03 10:00:00,18.88,18.9,18.8,18.85,8869.0,17.0965,17.1146,17.024,17.0693,8869.0
2016-11-03 10:30:00,18.85,18.95,18.8,18.8,8193.0,17.0693,17.1599,17.024,17.024,8193.0
2016-11-03 11:00:00,18.8,18.9,18.8,18.8,6313.0,17.024,17.1146,17.024,17.024,6313.0
2016-11-03 11:30:00,18.8,18.85,18.7,18.75,5400.0,17.024,17.0693,16.9335,16.9787,5400.0
2016-11-03 12:00:00,18.75,18.75,18.6,18.65,6204.0,16.9787,16.9787,16.8429,16.8882,6204.0
2016-11-03 12:30:00,18.63,18.65,18.6,18.6,1640.0,16.8701,16.8882,16.8429,16.8429,1640.0
2016-11-03 13:00:00,18.6,18.65,18.6,18.6,1100.0,16.8429,16.8882,16.8429,16.8429,1100.0
2016-11-03 13:30:00,18.6,18.6,18.6,18.6,800.0,16.8429,16.8429,16.8429,16.8429,800.0
2016-11-03 14:00:00,18.63,18.7,18.6,18.6,7552.0,16.8701,16.9335,16.8429,16.8429,7552.0
2016-11-03 14:30:00,18.6,18.65,18.6,18.6,4399.0,16.8429,16.8882,16.8429,16.8429,4399.0
2016-11-03 15:00:00,18.6,18.73,18.6,18.65,15319.0,16.8429,16.9606,16.8429,16.8882,15319.0
2016-11-03 15:30:00,18.65,18.7,18.6,18.7,29102.0,16.8882,16.9335,16.8429,16.9335,29102.0
2016-11-04 09:30:00,18.75,19.05,18.75,19.0,6002.0,16.9787,17.2504,16.9787,17.2051,6002.0
2016-11-04 10:00:00,19.1,19.4,19.1,19.4,14220.0,17.2957,17.5673,17.2957,17.5673,14220.0
2016-11-04 10:30:00,19.4,19.65,19.4,19.5,18007.0,17.5673,17.7937,17.5673,17.6579,18007.0
2016-11-04 11:00:00,19.55,19.8,19.5,19.75,16473.0,17.7032,17.9296,17.6579,17.8843,16473.0
2016-11-04 11:30:00,19.75,19.8,19.55,19.8,15656.0,17.8843,17.9296,17.7032,17.9296,15656.0
2016-11-04 12:00:00,19.8,19.95,19.8,19.95,18279.0,17.9296,18.0654,17.9296,18.0654,18279.0
2016-11-04 12:30:00,20.0,20.0,19.9,19.95,11800.0,18.1107,18.1107,18.0201,18.0654,11800.0
2016-11-04 13:00:00,19.95,20.05,19.85,19.98,90125.0,18.0654,18.1559,17.9748,18.0926,90125.0
2016-11-04 13:30:00,19.95,20.0,19.75,19.78,10535.0,18.0654,18.1107,17.8843,17.9114,10535.0
2016-11-04 14:00:00,19.78,19.78,19.6,19.65,17289.0,17.9114,17.9114,17.7485,17.7937,17289.0
2016-11-04 14:30:00,19.65,19.7,19.6,19.65,20142.0,17.7937,17.839,17.7485,17.7937,20142.0
2016-11-04 15:00:00,19.7,19.7,19.35,19.38,18570.0,17.839,17.839,17.5221,17.5492,18570.0
2016-11-04 15:30:00,19.35,19.4,19.2,19.3,67599.0,17.5221,17.5673,17.3862,17.4768,67599.0
2016-11-07 09:30:00,19.75,19.9,19.5,19.7,10371.0,17.8843,18.0201,17.6579,17.839,10371.0
2016-11-07 10:00:00,19.7,19.8,19.65,19.7,2700.0,17.839,17.9296,17.7937,17.839,2700.0
2016-11-07 10:30:00,19.75,19.75,19.6,19.65,13000.0,17.8843,17.8843,17.7485,17.7937,13000.0
2016-11-07 11:00:00,19.6,19.7,19.6,19.65,3600.0,17.7485,17.839,17.7485,17.7937,3600.0
2016-11-07 11:30:00,19.68,19.8,19.65,19.75,19997.0,17.8209,17.9296,17.7937,17.8843,19997.0
2016-11-07 12:00:00,19.8,19.85,19.75,19.75,8151.0,17.9296,17.9748,17.8843,17.8843,8151.0
2016-11-07 12:30:00,19.75,19.8,19.65,19.7,10904.0,17.8843,17.9296,17.7937,17.839,10904.0
2016-11-07 13:00:00,19.7,19.75,19.65,19.65,4601.0,17.839,17.8843,17.7937,17.7937,4601.0
2016-11-07 13:30:00,19.65,19.7,19.65,19.65,3100.0,17.7937,17.839,17.7937,17.7937,3100.0
2016-11-07 14:00:00,19.65,19.75,19.65,19.73,5583.0,17.7937,17.8843,17.7937,17.8662,5583.0
2016-11-07 14:30:00,19.75,19.8,19.7,19.7,14450.0,17.8843,17.9296,17.839,17.839,14450.0
2016-11-07 15:00:00,19.7,19.75,19.65,19.68,5620.0,17.839,17.8843,17.7937,17.8209,5620.0
2016-11-07 15:30:00,19.65,19.85,19.65,19.75,42765.0,17.7937,17.9748,17.7937,17.8843,42765.0
2016-11-08 09:30:00,19.6,19.85,19.55,19.7,5025.0,17.7485,17.9748,17.7032,17.839,5025.0
2016-11-08 10:00:00,19.65,19.85,19.65,19.7,20127.0,17.7937,17.9748,17.7937,17.839,20127.0
2016-11-08 10:30:00,19.65,19.7,19.4,19.65,38837.0,17.7937,17.839,17.5673,17.7937,38837.0
2016-11-08 11:00:00,19.65,19.85,19.65,19.8,4999.0,17.7937,17.9748,17.7937,17.9296,4999.0
2016-11-08 11:30:00,19.85,19.95,19.8,19.95,18800.0,17.9748,18.0654,17.9296,18.0654,18800.0
2016-11-08 12:00:00,20.0,20.0,19.85,20.0,1700.0,18.1107,18.1107,17.9748,18.1107,1700.0
2016-11-08 12:30:00,20.0,20.05,19.95,20.05,3220.0,18.1107,18.1559,18.0654,18.1559,3220.0
2016-11-08 13:00:00,20.1,20.1,19.95,19.95,8858.0,18.2012,18.2012,18.0654,18.0654,8858.0
2016-11-08 13:30:00,20.0,20.05,19.95,20.0,2703.0,18.1107,18.1559,18.0654,18.1107,2703.0
2016-11-08 14:00:00,20.05,20.05,19.9,19.93,5801.0,18.1559,18.1559,18.0201,18.0473,5801.0
2016-11-08 14:30:00,19.85,19.95,19.85,19.9,3842.0,17.9748,18.0654,17.9748,18.0201,3842.0
2016-11-08 15:00:00,19.88,20.08,19.85,20.05,5495.0,18.002,18.1831,17.9748,18.1559,5495.0
2016-11-08 15:30:00,20.05,20.1,19.95,20.0,36729.0,18.1559,18.2012,18.0654,18.1107,36729.0
2016-11-09 09:30:00,19.95,21.0,19.9,20.7,66719.0,18.0654,19.0162,18.0201,18.7445,66719.0
2016-11-09 10:00:00,20.64,21.0,20.55,21.0,27506.0,18.6902,19.0162,18.6087,19.0162,27506.0
2016-11-09 10:30:00,21.0,21.1,20.7,20.95,18947.0,19.0162,19.1068,18.7445,18.9709,18947.0
2016-11-09 11:00:00,20.95,21.05,20.9,21.0,52346.0,18.9709,19.0615,18.9256,19.0162,52346.0
2016-11-09 11:30:00,21.0,21.15,20.95,21.1,19328.0,19.0162,19.152,18.9709,19.1068,19328.0
2016-11-09 12:00:00,21.1,21.1,20.9,20.98,20174.0,19.1068,19.1068,18.9256,18.9981,20174.0
2016-11-09 12:30:00,21.0,21.03,20.9,21.0,16486.0,19.0162,19.0434,18.9256,19.0162,16486.0
2016-11-09 13:00:00,21.05,21.05,20.95,20.95,61009.0,19.0615,19.0615,18.9709,18.9709,61009.0
2016-11-09 13:30:00,20.95,21.1,20.92,21.05,31600.0,18.9709,19.1068,18.9438,19.0615,31600.0
2016-11-09 14:00:00,21.0,21.2,21.0,21.2,7742.0,19.0162,19.1973,19.0162,19.1973,7742.0
2016-11-09 14:30:00,21.25,21.3,21.15,21.25,8039.0,19.2426,19.2879,19.152,19.2426,8039.0
2016-11-09 15:00:00,21.3,21.35,21.12,21.15,27000.0,19.2879,19.3331,19.1249,19.152,27000.0
2016-11-09 15:30:00,21.1,21.13,20.8,20.85,134843.0,19.1068,19.1339,18.8351,18.8804,134843.0
2016-11-10 09:30:00,21.35,21.6,21.1,21.6,29450.0,19.3331,19.5595,19.1068,19.5595,29450.0
2016-11-10 10:00:00,21.5,21.65,21.35,21.5,20912.0,19.469,19.6048,19.3331,19.469,20912.0
2016-11-10 10:30:00,21.5,21.8,21.5,21.65,10762.0,19.469,19.7406,19.469,19.6048,10762.0
2016-11-10 11:00:00,21.7,22.2,21.7,22.15,10878.0,19.6501,20.1028,19.6501,20.0576,10878.0
2016-11-10 11:30:00,22.05,22.15,21.85,21.9,14129.0,19.967,20.0576,19.7859,19.8312,14129.0
2016-11-10 12:00:00,21.95,22.05,21.9,22.0,12717.0,19.8765,19.967,19.8312,19.9217,12717.0
2016-11-10 12:30:00,22.0,22.05,21.8,22.0,10858.0,19.9217,19.967,19.7406,19.9217,10858.0
2016-11-10 13:00:00,22.05,22.05,21.77,21.85,18016.0,19.967,19.967,19.7135,19.7859,18016.0
2016-11-10 13:30:00,21.85,21.95,21.8,21.9,15374.0,19.7859,19.8765,19.7406,19.8312,15374.0
2016-11-10 14:00:00,21.9,21.95,21.85,21.9,7371.0,19.8312,19.8765,19.7859,19.8312,7371.0
2016-11-10 14:30:00,21.85,21.95,21.85,21.9,11381.0,19.7859,19.8765,19.7859,19.8312,11381.0
2016-11-10 15:00:00,21.9,21.95,21.8,21.8,15086.0,19.8312,19.8765,19.7406,19.7406,15086.0
2016-11-10 15:30:00,21.8,21.85,21.5,21.7,129174.0,19.7406,19.7859,19.469,19.6501,129174.0
2016-11-11 09:30:00,21.7,22.1,21.35,21.8,11593.0,19.6501,20.0123,19.3331,19.7406,11593.0
2016-11-11 10:00:00,21.9,22.1,21.85,22.0,15413.0,19.8312,20.0123,19.7859,19.9217,15413.0
2016-11-11 10:30:00,21.95,22.0,21.85,22.0,15846.0,19.8765,19.9217,19.7859,19.9217,15846.0
2016-11-11 11:00:00,22.0,22.05,21.9,21.98,7700.0,19.9217,19.967,19.8312,19.9036,7700.0
2016-11-11 11:30:00,21.98,22.2,21.95,22.2,13215.0,19.9036,20.1028,19.8765,20.1028,13215.0
2016-11-11 12:00:00,22.2,22.25,22.15,22.2,34412.0,20.1028,20.1481,20.0576,20.1028,34412.0
2016-11-11 12:30:00,22.2,22.25,22.09,22.25,9644.0,20.1028,20.1481,20.0032,20.1481,9644.0
2016-11-11 13:00:00,22.25,22.5,22.15,22.4,15400.0,20.1481,20.3745,20.0576,20.2839,15400.0
2016-11-11 13:30:00,22.4,22.5,22.35,22.4,13902.0,20.2839,20.3745,20.2387,20.2839,13902.0
2016-11-11 14:00:00,22.35,22.35,22.25,22.3,12914.0,20.2387,20.2387,20.1481,20.1934,12914.0
2016-11-11 14:30:00,22.3,22.3,22.15,22.15,14415.0,20.1934,20.1934,20.0576,20.0576,14415.0
2016-11-11 15:00:00,22.15,22.28,22.1,22.2,21046.0,20.0576,20.1753,20.0123,20.1028,21046.0
2016-11-11 15:30:00,22.18,22.35,22.1,22.15,100340.0,20.0847,20.2387,20.0123,20.0576,100340.0
2016-11-14 09:30:00,21.4,21.7,20.0,21.55,44969.0,19.3784,19.6501,18.1107,19.5142,44969.0
2016-11-14 10:00:00,21.4,21.65,21.05,21.1,18956.0,19.3784,19.6048,19.0615,19.1068,18956.0
2016-11-14 10:30:00,21.15,21.33,20.75,21.0,23891.0,19.152,19.315,18.7898,19.0162,23891.0
2016-11-14 11:00:00,20.95,21.1,20.8,20.95,17119.0,18.9709,19.1068,18.8351,18.9709,17119.0
2016-11-14 11:30:00,20.95,20.96,20.85,20.9,16219.0,18.9709,18.98,18.8804,18.9256,16219.0
2016-11-14 12:00:00,20.9,20.95,20.6,20.75,16800.0,18.9256,18.9709,18.654,18.7898,16800.0
2016-11-14 12:30:00,20.75,20.9,20.65,20.85,11422.0,18.7898,18.9256,18.6993,18.8804,11422.0
2016-11-14 13:00:00,20.9,20.95,20.8,20.85,9516.0,18.9256,18.9709,18.8351,18.8804,9516.0
2016-11-14 13:30:00,20.9,20.95,20.75,20.85,15866.0,18.9256,18.9709,18.7898,18.8804,15866.0
2016-11-14 14:00:00,20.8,20.95,20.75,20.85,16254.0,18.8351,18.9709,18.7898,18.8804,16254.0
2016-11-14 14:30:00,20.9,20.9,20.5,20.65,15070.0,18.9256,18.9256,18.5634,18.6993,15070.0
2016-11-14 15:00:00,20.65,20.8,20.6,20.75,15040.0,18.6993,18.8351,18.654,18.7898,15040.0
2016-11-14 15:30:00,20.75,20.75,20.55,20.7,57259.0,18.7898,18.7898,18.6087,18.7445,57259.0
2016-11-15 09:30:00,20.6,20.95,20.4,20.45,17520.0,18.654,18.9709,18.4729,18.5182,17520.0
2016-11-15 10:00:00,20.4,20.6,20.4,20.55,13432.0,18.4729,18.654,18.4729,18.6087,13432.0
2016-11-15 10:30:00,20.45,20.7,20.4,20.55,127359.0,18.5182,18.7445,18.4729,18.6087,127359.0
2016-11-15 11:00:00,20.6,20.85,20.55,20.55,22962.0,18.654,18.8804,18.6087,18.6087,22962.0
2016-11-15 11:30:00,20.6,20.65,20.5,20.5,9400.0,18.654,18.6993,18.5634,18.5634,9400.0
2016-11-15 12:00:00,20.5,20.58,20.5,20.5,4601.0,18.5634,18.6359,18.5634,18.5634,4601.0
2016-11-15 12:30:00,20.5,20.55,20.4,20.45,11645.0,18.5634,18.6087,18.4729,18.5182,11645.0
2016-11-15 13:00:00,20.45,20.55,20.45,20.55,16309.0,18.5182,18.6087,18.5182,18.6087,16309.0
2016-11-15 13:30:00,20.55,20.55,20.45,20.45,12431.0,18.6087,18.6087,18.5182,18.5182,12431.0
2016-11-15 14:00:00,20.45,20.6,20.35,20.4,18184.0,18.5182,18.654,18.4276,18.4729,18184.0
2016-11-15 14:30:00,20.4,20.55,20.4,20.5,21370.0,18.4729,18.6087,18.4729,18.5634,21370.0
2016-11-15 15:00:00,20.5,20.63,20.4,20.55,30208.0,18.5634,18.6812,18.4729,18.6087,30208.0
2016-11-15 15:30:00,20.57,20.6,20.42,20.45,80601.0,18.6268,18.654,18.491,18.5182,80601.0
2016-11-16 09:30:00,20.55,20.55,20.3,20.4,8891.0,18.6087,18.6087,18.3823,18.4729,8891.0
2016-11-16 10:00:00,20.3,20.5,20.3,20.48,25168.0,18.3823,18.5634,18.3823,18.5453,25168.0
2016-11-16 10:30:00,20.45,20.45,20.3,20.35,13468.0,18.5182,18.5182,18.3823,18.4276,13468.0
2016-11-16 11:00:00,20.3,20.38,20.25,20.38,8497.0,18.3823,18.4548,18.337,18.4548,8497.0
2016-11-16 11:30:00,20.39,20.5,20.35,20.45,22542.0,18.4638,18.5634,18.4276,18.5182,22542.0
2016-11-16 12:00:00,20.45,20.55,20.45,20.5,12630.0,18.5182,18.6087,18.5182,18.5634,12630.0
2016-11-16 12:30:00,20.5,20.55,20.45,20.5,10884.0,18.5634,18.6087,18.5182,18.5634,10884.0
2016-11-16 13:00:00,20.5,20.55,20.42,20.45,11373.0,18.5634,18.6087,18.491,18.5182,11373.0
2016-11-16 13:30:00,20.45,20.9,20.45,20.65,137961.0,18.5182,18.9256,18.5182,18.6993,137961.0
2016-11-16 14:00:00,20.65,20.7,20.55,20.65,42336.0,18.6993,18.7445,18.6087,18.6993,42336.0
2016-11-16 14:30:00,20.65,20.65,20.6,20.6,19236.0,18.6993,18.6993,18.654,18.654,19236.0
2016-11-16 15:00:00,20.6,20.65,20.6,20.65,20612.0,18.654,18.6993,18.654,18.6993,20612.0
2016-11-16 15:30:00,20.65,20.75,20.57,20.65,225510.0,18.6993,18.7898,18.6268,18.6993,225510.0
2016-11-17 09:30:00,20.85,21.08,20.65,20.85,14798.0,18.8804,19.0886,18.6993,18.8804,14798.0
2016-11-17 10:00:00,20.85,20.9,20.75,20.8,17791.0,18.8804,18.9256,18.7898,18.8351,17791.0
2016-11-17 10:30:00,20.85,20.88,20.75,20.8,9314.0,18.8804,18.9075,18.7898,18.8351,9314.0
2016-11-17 11:00:00,20.82,21.05,20.8,20.85,12400.0,18.8532,19.0615,18.8351,18.8804,12400.0
2016-11-17 11:30:00,20.85,21.0,20.85,20.9,18811.0,18.8804,19.0162,18.8804,18.9256,18811.0
2016-11-17 12:00:00,20.91,21.0,20.9,21.0,11505.0,18.9347,19.0162,18.9256,19.0162,11505.0
2016-11-17 12:30:00,20.95,21.0,20.95,21.0,15818.0,18.9709,19.0162,18.9709,19.0162,15818.0
2016-11-17 13:00:00,21.0,21.05,20.95,21.0,10152.0,19.0162,19.0615,18.9709,19.0162,10152.0
2016-11-17 13:30:00,21.05,21.05,20.95,21.0,5500.0,19.0615,19.0615,18.9709,19.0162,5500.0
2016-11-17 14:00:00,21.0,21.3,20.95,21.0,57795.0,19.0162,19.2879,18.9709,19.0162,57795.0
2016-11-17 14:30:00,21.03,21.15,21.02,21.05,16479.0,19.0434,19.152,19.0343,19.0615,16479.0
2016-11-17 15:00:00,21.05,21.08,21.0,21.05,3130.0,19.0615,19.0886,19.0162,19.0615,3130.0
2016-11-17 15:30:00,21.03,21.1,21.0,21.0,50668.0,19.0434,19.1068,19.0162,19.0162,50668.0
2016-11-18 09:30:00,21.05,21.15,20.87,20.95,15693.0,19.0615,19.152,18.8985,18.9709,15693.0
2016-11-18 10:00:00,21.0,21.1,21.0,21.05,7507.0,19.0162,19.1068,19.0162,19.0615,7507.0
2016-11-18 10:30:00,21.0,21.1,21.0,21.0,7590.0,19.0162,19.1068,19.0162,19.0162,7590.0
2016-11-18 11:00:00,21.0,21.05,20.95,21.05,6430.0,19.0162,19.0615,18.9709,19.0615,6430.0
2016-11-18 11:30:00,21.05,21.1,21.0,21.05,8009.0,19.0615,19.1068,19.0162,19.0615,8009.0
2016-11-18 12:00:00,21.05,21.1,21.0,21.0,6200.0,19.0615,19.1068,19.0162,19.0162,6200.0
2016-11-18 12:30:00,21.0,21.05,20.92,21.0,12771.0,19.0162,19.0615,18.9438,19.0162,12771.0
2016-11-18 13:00:00,21.0,21.05,20.95,20.95,21243.0,19.0162,19.0615,18.9709,18.9709,21243.0
2016-11-18 13:30:00,20.99,21.0,20.95,20.98,4499.0,19.0071,19.0162,18.9709,18.9981,4499.0
2016-11-18 14:00:00,20.95,21.0,20.9,20.97,11358.0,18.9709,19.0162,18.9256,18.989,11358.0
2016-11-18 14:30:00,21.0,21.05,20.95,21.0,14996.0,19.0162,19.0615,18.9709,19.0162,14996.0
2016-11-18 15:00:00,21.0,21.1,21.0,21.05,12824.0,19.0162,19.1068,19.0162,19.0615,12824.0
2016-11-18 15:30:00,21.03,21.05,20.95,21.0,130512.0,19.0434,19.0615,18.9709,19.0162,130512.0
2016-11-21 09:30:00,21.2,21.2,20.9,21.05,18021.0,19.1973,19.1973,18.9256,19.0615,18021.0
2016-11-21 10:00:00,21.0,21.1,20.9,20.9,9031.0,19.0162,19.1068,18.9256,18.9256,9031.0
2016-11-21 10:30:00,20.9,20.99,20.85,20.98,3500.0,18.9256,19.0071,18.8804,18.9981,3500.0
2016-11-21 11:00:00,20.95,21.0,20.9,21.0,5174.0,18.9709,19.0162,18.9256,19.0162,5174.0
2016-11-21 11:30:00,21.0,21.1,20.95,21.05,18532.0,19.0162,19.1068,18.9709,19.0615,18532.0
2016-11-21 12:00:00,21.05,21.15,21.05,21.1,9740.0,19.0615,19.152,19.0615,19.1068,9740.0
2016-11-21 12:30:00,21.1,21.15,21.1,21.1,8310.0,19.1068,19.152,19.1068,19.1068,8310.0
2016-11-21 13:00:00,21.1,21.15,21.1,21.1,6232.0,19.1068,19.152,19.1068,19.1068,6232.0
2016-11-21 13:30:00,21.1,21.12,21.05,21.1,2694.0,19.1068,19.1249,19.0615,19.1068,2694.0
2016-11-21 14:00:00,21.1,21.15,21.07,21.1,7845.0,19.1068,19.152,19.0796,19.1068,7845.0
2016-11-21 14:30:00,21.1,21.2,21.1,21.15,10946.0,19.1068,19.1973,19.1068,19.152,10946.0
2016-11-21 15:00:00,21.2,21.2,21.1,21.2,16799.0,19.1973,19.1973,19.1068,19.1973,16799.0
2016-11-21 15:30:00,21.2,21.25,21.1,21.15,64540.0,19.1973,19.2426,19.1068,19.152,64540.0
2016-11-22 09:30:00,21.25,21.25,21.15,21.2,5667.0,19.2426,19.2426,19.152,19.1973,5667.0
2016-11-22 10:00:00,21.2,21.2,21.15,21.2,3048.0,19.1973,19.1973,19.152,19.1973,3048.0
2016-11-22 10:30:00,21.15,21.15,21.1,21.1,1800.0,19.152,19.152,19.1068,19.1068,1800.0
2016-11-22 11:00:00,21.1,21.15,21.05,21.1,4102.0,19.1068,19.152,19.0615,19.1068,4102.0
2016-11-22 11:30:00,21.05,21.15,21.05,21.05,3700.0,19.0615,19.152,19.0615,19.0615,3700.0
2016-11-22 12:00:00,21.1,21.15,21.05,21.05,3850.0,19.1068,19.152,19.0615,19.0615,3850.0
2016-11-22 12:30:00,21.15,21.2,21.05,21.15,13059.0,19.152,19.1973,19.0615,19.152,13059.0
2016-11-22 13:00:00,21.1,21.1,21.05,21.1,1800.0,19.1068,19.1068,19.0615,19.1068,1800.0
2016-11-22 13:30:00,21.05,21.1,21.0,21.05,9731.0,19.0615,19.1068,19.0162,19.0615,9731.0
2016-11-22 14:00:00,21.07,21.15,21.0,21.07,9481.0,19.0796,19.152,19.0162,19.0796,9481.0
2016-11-22 14:30:00,21.05,21.1,21.0,21.07,19598.0,19.0615,19.1068,19.0162,19.0796,19598.0
2016-11-22 15:00:00,21.05,21.1,21.0,21.05,14083.0,19.0615,19.1068,19.0162,19.0615,14083.0
2016-11-22 15:30:00,21.05,21.2,21.0,21.05,81346.0,19.0615,19.1973,19.0162,19.0615,81346.0
2016-11-23 09:30:00,21.0,21.1,20.95,21.0,6547.0,19.0162,19.1068,18.9709,19.0162,6547.0
2016-11-23 10:00:00,21.05,21.1,21.0,21.05,11961.0,19.0615,19.1068,19.0162,19.0615,11961.0
2016-11-23 10:30:00,21.05,21.15,21.0,21.1,13557.0,19.0615,19.152,19.0162,19.1068,13557.0
2016-11-23 11:00:00,21.1,21.13,21.0,21.03,10212.0,19.1068,19.1339,19.0162,19.0434,10212.0
2016-11-23 11:30:00,21.03,21.05,20.95,21.05,15054.0,19.0434,19.0615,18.9709,19.0615,15054.0
2016-11-23 12:00:00,21.05,21.25,21.05,21.2,17050.0,19.0615,19.2426,19.0615,19.1973,17050.0
2016-11-23 12:30:00,21.15,21.2,21.05,21.13,19620.0,19.152,19.1973,19.0615,19.1339,19620.0
2016-11-23 13:00:00,21.15,21.3,21.15,21.28,14038.0,19.152,19.2879,19.152,19.2697,14038.0
2016-11-23 13:30:00,21.26,21.3,21.17,21.28,14532.0,19.2516,19.2879,19.1701,19.2697,14532.0
2016-11-23 14:00:00,21.25,21.3,21.15,21.25,18156.0,19.2426,19.2879,19.152,19.2426,18156.0
2016-11-23 14:30:00,21.25,21.3,21.1,21.1,9290.0,19.2426,19.2879,19.1068,19.1068,9290.0
2016-11-23 15:00:00,21.1,21.2,21.1,21.13,13102.0,19.1068,19.1973,19.1068,19.1339,13102.0
2016-11-23 15:30:00,21.15,21.3,21.1,21.25,43623.0,19.152,19.2879,19.1068,19.2426,43623.0
2016-11-25 09:30:00,21.35,21.35,21.1,21.1,7702.0,19.3331,19.3331,19.1068,19.1068,7702.0
2016-11-25 10:00:00,21.2,21.25,21.05,21.15,37485.0,19.1973,19.2426,19.0615,19.152,37485.0
2016-11-25 10:30:00,21.15,21.25,21.15,21.2,10901.0,19.152,19.2426,19.152,19.1973,10901.0
2016-11-25 11:00:00,21.18,21.3,21.12,21.13,13985.0,19.1792,19.2879,19.1249,19.1339,13985.0
2016-11-25 11:30:00,21.15,21.25,21.1,21.2,8900.0,19.152,19.2426,19.1068,19.1973,8900.0
2016-11-25 12:00:00,21.2,21.23,21.15,21.2,18537.0,19.1973,19.2245,19.152,19.1973,18537.0
2016-11-25 12:30:00,21.2,21.35,21.1,21.35,43839.0,19.1973,19.3331,19.1068,19.3331,43839.0
2016-11-28 09:30:00,21.4,21.5,20.95,21.1,16725.0,19.3784,19.469,18.9709,19.1068,16725.0
2016-11-28 10:00:00,21.05,21.15,20.85,20.95,11371.0,19.0615,19.152,18.8804,18.9709,11371.0
2016-11-28 10:30:00,20.95,20.95,20.7,20.85,6604.0,18.9709,18.9709,18.7445,18.8804,6604.0
2016-11-28 11:00:00,20.85,20.85,20.75,20.85,3041.0,18.8804,18.8804,18.7898,18.8804,3041.0
2016-11-28 11:30:00,20.85,20.9,20.8,20.85,3700.0,18.8804,18.9256,18.8351,18.8804,3700.0
2016-11-28 12:00:00,20.85,20.95,20.85,20.95,4000.0,18.8804,18.9709,18.8804,18.9709,4000.0
2016-11-28 12:30:00,20.9,20.9,20.8,20.88,1666.0,18.9256,18.9256,18.8351,18.9075,1666.0
2016-11-28 13:00:00,20.9,21.05,20.85,21.05,15918.0,18.9256,19.0615,18.8804,19.0615,15918.0
2016-11-28 13:30:00,21.0,21.05,20.95,21.0,7300.0,19.0162,19.0615,18.9709,19.0162,7300.0
2016-11-28 14:00:00,20.95,21.0,20.9,20.9,3954.0,18.9709,19.0162,18.9256,18.9256,3954.0
2016-11-28 14:30:00,20.85,20.9,20.8,20.8,5639.0,18.8804,18.9256,18.8351,18.8351,5639.0
2016-11-28 15:00:00,20.8,20.9,20.77,20.8,8934.0,18.8351,18.9256,18.8079,18.8351,8934.0
2016-11-28 15:30:00,20.75,20.8,20.7,20.8,18883.0,18.7898,18.8351,18.7445,18.8351,18883.0
2016-11-29 09:30:00,20.75,20.75,20.55,20.65,6078.0,18.8447,18.8447,18.663,18.7539,6078.0
2016-11-29 10:00:00,20.65,20.75,20.55,20.55,4616.0,18.7539,18.8447,18.663,18.663,4616.0
2016-11-29 10:30:00,20.6,20.8,20.6,20.78,4464.0,18.7084,18.8901,18.7084,18.8719,4464.0
2016-11-29 11:00:00,20.75,20.75,20.6,20.6,10347.0,18.8447,18.8447,18.7084,18.7084,10347.0
2016-11-29 11:30:00,20.6,20.65,20.55,20.63,1900.0,18.7084,18.7539,18.663,18.7357,1900.0
2016-11-29 12:00:00,20.63,20.65,20.6,20.6,3920.0,18.7357,18.7539,18.7084,18.7084,3920.0
2016-11-29 12:30:00,20.63,20.65,20.62,20.63,1500.0,18.7357,18.7539,18.7266,18.7357,1500.0
2016-11-29 13:00:00,20.65,20.85,20.62,20.82,36377.0,18.7539,18.9355,18.7266,18.9082,36377.0
2016-11-29 13:30:00,20.85,20.85,20.65,20.7,21908.0,18.9355,18.9355,18.7539,18.7993,21908.0
2016-11-29 14:00:00,20.7,20.75,20.65,20.65,18279.0,18.7993,18.8447,18.7539,18.7539,18279.0
2016-11-29 14:30:00,20.7,20.75,20.65,20.65,16099.0,18.7993,18.8447,18.7539,18.7539,16099.0
2016-11-29 15:00:00,20.65,20.75,20.57,20.7,13299.0,18.7539,18.8447,18.6812,18.7993,13299.0
2016-11-29 15:30:00,20.7,20.7,20.45,20.5,42682.0,18.7993,18.7993,18.5722,18.6176,42682.0
2016-11-30 09:30:00,20.55,20.55,20.1,20.2,17738.0,18.663,18.663,18.2544,18.3452,17738.0
2016-11-30 10:00:00,20.2,20.35,19.97,20.0,11776.0,18.3452,18.4814,18.1363,18.1635,11776.0
2016-11-30 10:30:00,19.95,20.25,19.95,20.25,16075.0,18.1181,18.3906,18.1181,18.3906,16075.0
2016-11-30 11:00:00,20.25,20.35,20.2,20.2,36793.0,18.3906,18.4814,18.3452,18.3452,36793.0
2016-11-30 11:30:00,20.2,20.25,20.15,20.2,12709.0,18.3452,18.3906,18.2998,18.3452,12709.0
2016-11-30 12:00:00,20.2,20.25,20.15,20.2,10215.0,18.3452,18.3906,18.2998,18.3452,10215.0
2016-11-30 12:30:00,20.18,20.45,20.1,20.18,49640.0,18.327,18.5722,18.2544,18.327,49640.0
2016-11-30 13:00:00,20.2,20.23,20.2,20.2,1000.0,18.3452,18.3724,18.3452,18.3452,1000.0
2016-11-30 13:30:00,20.2,20.23,20.15,20.15,4254.0,18.3452,18.3724,18.2998,18.2998,4254.0
2016-11-30 14:00:00,20.15,20.2,20.0,20.05,14439.0,18.2998,18.3452,18.1635,18.209,14439.0
2016-11-30 14:30:00,20.05,20.2,20.05,20.2,17375.0,18.209,18.3452,18.209,18.3452,17375.0
2016-11-30 15:00:00,20.15,20.2,20.05,20.1,31756.0,18.2998,18.3452,18.209,18.2544,31756.0
2016-11-30 15:30:00,20.13,20.35,20.05,20.3,133961.0,18.2816,18.4814,18.209,18.436,133961.0
2016-12-01 09:30:00,20.4,20.85,20.4,20.8,9655.0,18.5268,18.9355,18.5268,18.8901,9655.0
2016-12-01 10:00:00,20.85,20.85,20.55,20.6,6861.0,18.9355,18.9355,18.663,18.7084,6861.0
2016-12-01 10:30:00,20.6,20.6,20.35,20.35,4099.0,18.7084,18.7084,18.4814,18.4814,4099.0
2016-12-01 11:00:00,20.4,20.65,20.37,20.65,17916.0,18.5268,18.7539,18.4996,18.7539,17916.0
2016-12-01 11:30:00,20.63,20.9,20.6,20.65,14586.0,18.7357,18.9809,18.7084,18.7539,14586.0
2016-12-01 12:00:00,20.65,20.75,20.65,20.75,6527.0,18.7539,18.8447,18.7539,18.8447,6527.0
2016-12-01 12:30:00,20.8,20.95,20.77,20.95,15053.0,18.8901,19.0263,18.8628,19.0263,15053.0
2016-12-01 13:00:00,20.95,21.05,20.85,21.0,21846.0,19.0263,19.1171,18.9355,19.0717,21846.0
2016-12-01 13:30:00,21.0,21.05,20.9,20.9,16594.0,19.0717,19.1171,18.9809,18.9809,16594.0
2016-12-01 14:00:00,20.9,21.0,20.9,21.0,5300.0,18.9809,19.0717,18.9809,19.0717,5300.0
2016-12-01 14:30:00,20.95,21.0,20.8,20.8,21258.0,19.0263,19.0717,18.8901,18.8901,21258.0
2016-12-01 15:00:00,20.8,20.85,20.7,20.7,24565.0,18.8901,18.9355,18.7993,18.7993,24565.0
2016-12-01 15:30:00,20.7,21.0,20.7,21.0,93020.0,18.7993,19.0717,18.7993,19.0717,93020.0
2016-12-02 09:30:00,20.9,21.05,20.8,20.9,18773.0,18.9809,19.1171,18.8901,18.9809,18773.0
2016-12-02 10:00:00,21.0,21.0,20.8,20.95,20129.0,19.0717,19.0717,18.8901,19.0263,20129.0
2016-12-02 10:30:00,20.95,21.25,20.9,21.0,169590.0,19.0263,19.2988,18.9809,19.0717,169590.0
2016-12-02 11:00:00,20.95,21.0,20.9,20.98,19301.0,19.0263,19.0717,18.9809,19.0536,19301.0
2016-12-02 11:30:00,21.0,21.0,20.95,20.98,13735.0,19.0717,19.0717,19.0263,19.0536,13735.0
2016-12-02 12:00:00,20.95,21.05,20.95,20.95,44936.0,19.0263,19.1171,19.0263,19.0263,44936.0
2016-12-02 12:30:00,20.95,21.03,20.95,21.0,16284.0,19.0263,19.099,19.0263,19.0717,16284.0
2016-12-02 13:00:00,21.0,21.0,20.95,21.0,17642.0,19.0717,19.0717,19.0263,19.0717,17642.0
2016-12-02 13:30:00,21.0,21.0,20.95,20.95,9500.0,19.0717,19.0717,19.0263,19.0263,9500.0
2016-12-02 14:00:00,20.98,21.0,20.95,20.98,7615.0,19.0536,19.0717,19.0263,19.0536,7615.0
2016-12-02 14:30:00,21.0,21.0,20.9,20.9,11147.0,19.0717,19.0717,18.9809,18.9809,11147.0
2016-12-02 15:00:00,20.93,21.1,20.9,21.0,59301.0,19.0081,19.1625,18.9809,19.0717,59301.0
2016-12-02 15:30:00,21.0,21.15,20.97,21.05,133148.0,19.0717,19.2079,19.0445,19.1171,133148.0
2016-12-05 09:30:00,21.2,21.23,20.95,21.05,20197.0,19.2534,19.2806,19.0263,19.1171,20197.0
2016-12-05 10:00:00,21.05,21.1,21.05,21.1,12782.0,19.1171,19.1625,19.1171,19.1625,12782.0
2016-12-05 10:30:00,21.1,21.2,21.0,21.0,33168.0,19.1625,19.2534,19.0717,19.0717,33168.0
2016-12-05 11:00:00,21.05,21.05,20.95,21.0,15200.0,19.1171,19.1171,19.0263,19.0717,15200.0
2016-12-05 11:30:00,21.03,21.1,21.0,21.0,28795.0,19.099,19.1625,19.0717,19.0717,28795.0
2016-12-05 12:00:00,21.0,21.05,20.97,21.03,11104.0,19.0717,19.1171,19.0445,19.099,11104.0
2016-12-05 12:30:00,21.03,21.1,20.95,20.98,11791.0,19.099,19.1625,19.0263,19.0536,11791.0
2016-12-05 13:00:00,20.98,21.0,20.92,20.95,9190.0,19.0536,19.0717,18.9991,19.0263,9190.0
2016-12-05 13:30:00,21.0,21.0,20.95,20.97,10120.0,19.0717,19.0717,19.0263,19.0445,10120.0
2016-12-05 14:00:00,21.0,21.0,20.9,21.0,11813.0,19.0717,19.0717,18.9809,19.0717,11813.0
2016-12-05 14:30:00,21.0,21.1,20.97,21.05,35189.0,19.0717,19.1625,19.0445,19.1171,35189.0
2016-12-05 15:00:00,21.05,21.05,20.9,21.0,32803.0,19.1171,19.1171,18.9809,19.0717,32803.0
2016-12-05 15:30:00,21.0,21.05,20.95,21.0,66733.0,19.0717,19.1171,19.0263,19.0717,66733.0
2016-12-06 09:30:00,21.1,21.1,20.85,21.0,4960.0,19.1625,19.1625,18.9355,19.0717,4960.0
2016-12-06 10:00:00,20.95,21.1,20.95,21.05,8665.0,19.0263,19.1625,19.0263,19.1171,8665.0
2016-12-06 10:30:00,21.05,21.1,21.0,21.05,6246.0,19.1171,19.1625,19.0717,19.1171,6246.0
2016-12-06 11:00:00,21.05,21.05,20.95,21.0,2300.0,19.1171,19.1171,19.0263,19.0717,2300.0
2016-12-06 11:30:00,21.0,21.05,20.95,21.05,2719.0,19.0717,19.1171,19.0263,19.1171,2719.0
2016-12-06 12:00:00,21.05,21.1,21.0,21.05,25541.0,19.1171,19.1625,19.0717,19.1171,25541.0
2016-12-06 12:30:00,21.05,21.1,21.0,21.05,13093.0,19.1171,19.1625,19.0717,19.1171,13093.0
2016-12-06 13:00:00,21.05,21.08,21.0,21.0,11577.0,19.1171,19.1444,19.0717,19.0717,11577.0
2016-12-06 13:30:00,21.03,21.05,20.95,21.03,46695.0,19.099,19.1171,19.0263,19.099,46695.0
2016-12-06 14:00:00,21.03,21.15,21.02,21.05,26005.0,19.099,19.2079,19.0899,19.1171,26005.0
2016-12-06 14:30:00,21.1,21.15,21.0,21.1,70376.0,19.1625,19.2079,19.0717,19.1625,70376.0
2016-12-06 15:00:00,21.1,21.2,21.1,21.15,43366.0,19.1625,19.2534,19.1625,19.2079,43366.0
2016-12-06 15:30:00,21.15,21.23,21.1,21.1,162129.0,19.2079,19.2806,19.1625,19.1625,162129.0
2016-12-07 09:30:00,21.25,21.25,21.0,21.05,19975.0,19.2988,19.2988,19.0717,19.1171,19975.0
2016-12-07 10:00:00,21.05,21.1,21.0,21.07,2200.0,19.1171,19.1625,19.0717,19.1353,2200.0
2016-12-07 10:30:00,21.07,21.15,21.05,21.1,10343.0,19.1353,19.2079,19.1171,19.1625,10343.0
2016-12-07 11:00:00,21.07,21.1,21.05,21.07,7845.0,19.1353,19.1625,19.1171,19.1353,7845.0
2016-12-07 11:30:00,21.1,21.35,21.07,21.25,45016.0,19.1625,19.3896,19.1353,19.2988,45016.0
2016-12-07 12:00:00,21.25,21.7,21.25,21.55,122237.0,19.2988,19.7074,19.2988,19.5712,122237.0
2016-12-07 12:30:00,21.55,21.65,21.5,21.6,34617.0,19.5712,19.662,19.5258,19.6166,34617.0
2016-12-07 13:00:00,21.6,21.75,21.57,21.7,56049.0,19.6166,19.7529,19.5894,19.7074,56049.0
2016-12-07 13:30:00,21.75,21.75,21.6,21.65,31542.0,19.7529,19.7529,19.6166,19.662,31542.0
2016-12-07 14:00:00,21.68,21.7,21.6,21.65,28495.0,19.6893,19.7074,19.6166,19.662,28495.0
2016-12-07 14:30:00,21.65,21.66,21.55,21.55,32803.0,19.662,19.6711,19.5712,19.5712,32803.0
2016-12-07 15:00:00,21.55,21.6,21.3,21.35,59385.0,19.5712,19.6166,19.3442,19.3896,59385.0
2016-12-07 15:30:00,21.35,21.48,21.3,21.35,207802.0,19.3896,19.5076,19.3442,19.3896,207802.0
2016-12-08 09:30:00,21.3,21.45,21.3,21.43,3832.0,19.3442,19.4804,19.3442,19.4622,3832.0
2016-12-08 10:00:00,21.4,21.45,21.3,21.35,6269.0,19.435,19.4804,19.3442,19.3896,6269.0
2016-12-08 10:30:00,21.35,21.4,21.25,21.3,11770.0,19.3896,19.435,19.2988,19.3442,11770.0
2016-12-08 11:00:00,21.3,21.4,21.3,21.38,8144.0,19.3442,19.435,19.3442,19.4168,8144.0
2016-12-08 11:30:00,21.4,21.4,21.34,21.35,3725.0,19.435,19.435,19.3805,19.3896,3725.0
2016-12-08 12:00:00,21.3,21.45,21.3,21.35,25101.0,19.3442,19.4804,19.3442,19.3896,25101.0
2016-12-08 12:30:00,21.38,21.43,21.35,21.35,12101.0,19.4168,19.4622,19.3896,19.3896,12101.0
2016-12-08 13:00:00,21.35,21.4,21.3,21.35,7666.0,19.3896,19.435,19.3442,19.3896,7666.0
2016-12-08 13:30:00,21.38,21.4,21.3,21.35,36978.0,19.4168,19.435,19.3442,19.3896,36978.0
2016-12-08 14:00:00,21.35,21.45,21.35,21.35,19347.0,19.3896,19.4804,19.3896,19.3896,19347.0
2016-12-08 14:30:00,21.38,21.43,21.3,21.35,13683.0,19.4168,19.4622,19.3442,19.3896,13683.0
2016-12-08 15:00:00,21.35,21.45,21.35,21.38,30549.0,19.3896,19.4804,19.3896,19.4168,30549.0
2016-12-08 15:30:00,21.35,21.4,21.25,21.25,130350.0,19.3896,19.435,19.2988,19.2988,130350.0
2016-12-09 09:30:00,21.45,21.5,20.85,21.35,16355.0,19.4804,19.5258,18.9355,19.3896,16355.0
2016-12-09 10:00:00,21.3,21.45,21.3,21.3,19223.0,19.3442,19.4804,19.3442,19.3442,19223.0
2016-12-09 10:30:00,21.3,21.45,21.3,21.4,14430.0,19.3442,19.4804,19.3442,19.435,14430.0
2016-12-09 11:00:00,21.3,21.4,21.3,21.35,7000.0,19.3442,19.435,19.3442,19.3896,7000.0
2016-12-09 11:30:00,21.35,21.4,21.3,21.35,4400.0,19.3896,19.435,19.3442,19.3896,4400.0
2016-12-09 12:00:00,21.35,21.4,21.3,21.35,10450.0,19.3896,19.435,19.3442,19.3896,10450.0
2016-12-09 12:30:00,21.35,21.4,21.3,21.35,6000.0,19.3896,19.435,19.3442,19.3896,6000.0
2016-12-09 13:00:00,21.35,21.4,21.3,21.35,5000.0,19.3896,19.435,19.3442,19.3896,5000.0
2016-12-09 13:30:00,21.35,21.45,21.3,21.35,27400.0,19.3896,19.4804,19.3442,19.3896,27400.0
2016-12-09 14:00:00,21.3,21.4,21.3,21.35,16217.0,19.3442,19.435,19.3442,19.3896,16217.0
2016-12-09 14:30:00,21.35,21.4,21.3,21.35,9517.0,19.3896,19.435,19.3442,19.3896,9517.0
2016-12-09 15:00:00,21.35,21.4,21.3,21.35,13510.0,19.3896,19.435,19.3442,19.3896,13510.0
2016-12-09 15:30:00,21.35,21.4,21.3,21.3,46389.0,19.3896,19.435,19.3442,19.3442,46389.0
2016-12-12 09:30:00,21.2,21.4,21.2,21.3,8321.0,19.2534,19.435,19.2534,19.3442,8321.0
2016-12-12 10:00:00,21.25,21.35,21.1,21.15,6710.0,19.2988,19.3896,19.1625,19.2079,6710.0
2016-12-12 10:30:00,21.1,21.2,21.05,21.2,2438.0,19.1625,19.2534,19.1171,19.2534,2438.0
2016-12-12 11:00:00,21.2,21.3,21.15,21.2,38581.0,19.2534,19.3442,19.2079,19.2534,38581.0
2016-12-12 11:30:00,21.25,21.25,21.15,21.15,4700.0,19.2988,19.2988,19.2079,19.2079,4700.0
2016-12-12 12:00:00,21.15,21.15,21.1,21.13,2646.0,19.2079,19.2079,19.1625,19.1898,2646.0
2016-12-12 12:30:00,21.15,21.25,21.1,21.1,11436.0,19.2079,19.2988,19.1625,19.1625,11436.0
2016-12-12 13:00:00,21.05,21.15,21.05,21.1,4777.0,19.1171,19.2079,19.1171,19.1625,4777.0
2016-12-12 13:30:00,21.05,21.15,21.05,21.05,5317.0,19.1171,19.2079,19.1171,19.1171,5317.0
2016-12-12 14:00:00,21.07,21.15,21.05,21.1,4289.0,19.1353,19.2079,19.1171,19.1625,4289.0
2016-12-12 14:30:00,21.1,21.2,21.1,21.15,7306.0,19.1625,19.2534,19.1625,19.2079,7306.0
2016-12-12 15:00:00,21.1,21.25,21.1,21.15,36878.0,19.1625,19.2988,19.1625,19.2079,36878.0
2016-12-12 15:30:00,21.15,21.2,20.95,21.0,110453.0,19.2079,19.2534,19.0263,19.0717,110453.0
2016-12-13 09:30:00,21.1,21.3,20.9,21.2,48280.0,19.1625,19.3442,18.9809,19.2534,48280.0
2016-12-13 10:00:00,21.23,21.4,21.2,21.3,65786.0,19.2806,19.435,19.2534,19.3442,65786.0
2016-12-13 10:30:00,21.28,21.35,21.15,21.3,18382.0,19.326,19.3896,19.2079,19.3442,18382.0
2016-12-13 11:00:00,21.28,21.35,21.25,21.3,8924.0,19.326,19.3896,19.2988,19.3442,8924.0
2016-12-13 11:30:00,21.3,21.35,21.25,21.3,17553.0,19.3442,19.3896,19.2988,19.3442,17553.0
2016-12-13 12:00:00,21.3,21.33,21.25,21.3,13140.0,19.3442,19.3714,19.2988,19.3442,13140.0
2016-12-13 12:30:00,21.29,21.35,21.25,21.35,26035.0,19.3351,19.3896,19.2988,19.3896,26035.0
2016-12-13 13:00:00,21.3,21.45,21.3,21.4,26979.0,19.3442,19.4804,19.3442,19.435,26979.0
2016-12-13 13:30:00,21.4,21.45,21.35,21.38,20900.0,19.435,19.4804,19.3896,19.4168,20900.0
2016-12-13 14:00:00,21.4,21.4,21.25,21.3,21344.0,19.435,19.435,19.2988,19.3442,21344.0
2016-12-13 14:30:00,21.28,21.4,21.25,21.32,18476.0,19.326,19.435,19.2988,19.3623,18476.0
2016-12-13 15:00:00,21.35,21.4,21.3,21.35,21470.0,19.3896,19.435,19.3442,19.3896,21470.0
2016-12-13 15:30:00,21.32,21.4,21.2,21.2,105344.0,19.3623,19.435,19.2534,19.2534,105344.0
2016-12-14 09:30:00,21.1,21.35,21.1,21.15,8297.0,19.1625,19.3896,19.1625,19.2079,8297.0
2016-12-14 10:00:00,21.15,21.18,21.05,21.18,10893.0,19.2079,19.2352,19.1171,19.2352,10893.0
2016-12-14 10:30:00,21.2,21.28,21.05,21.1,27081.0,19.2534,19.326,19.1171,19.1625,27081.0
2016-12-14 11:00:00,21.15,21.25,21.15,21.25,7100.0,19.2079,19.2988,19.2079,19.2988,7100.0
2016-12-14 11:30:00,21.23,21.28,21.15,21.15,13823.0,19.2806,19.326,19.2079,19.2079,13823.0
2016-12-14 12:00:00,21.15,21.25,21.15,21.2,7200.0,19.2079,19.2988,19.2079,19.2534,7200.0
2016-12-14 12:30:00,21.2,21.25,21.1,21.15,23615.0,19.2534,19.2988,19.1625,19.2079,23615.0
2016-12-14 13:00:00,21.1,21.15,21.0,21.0,9106.0,19.1625,19.2079,19.0717,19.0717,9106.0
2016-12-14 13:30:00,21.05,21.13,21.0,21.1,8010.0,19.1171,19.1898,19.0717,19.1625,8010.0
2016-12-14 14:00:00,21.1,21.2,20.95,20.95,32180.0,19.1625,19.2534,19.0263,19.0263,32180.0
2016-12-14 14:30:00,20.9,21.1,20.9,21.0,20400.0,18.9809,19.1625,18.9809,19.0717,20400.0
2016-12-14 15:00:00,21.0,21.0,20.8,20.8,15437.0,19.0717,19.0717,18.8901,18.8901,15437.0
2016-12-14 15:30:00,20.8,21.0,20.8,20.95,62490.0,18.8901,19.0717,18.8901,19.0263,62490.0
2016-12-15 09:30:00,20.95,21.15,20.75,21.1,15033.0,19.0263,19.2079,18.8447,19.1625,15033.0
2016-12-15 10:00:00,21.1,21.1,21.0,21.05,12616.0,19.1625,19.1625,19.0717,19.1171,12616.0
2016-12-15 10:30:00,21.1,21.15,21.05,21.1,50126.0,19.1625,19.2079,19.1171,19.1625,50126.0
2016-12-15 11:00:00,21.1,21.2,21.1,21.15,25063.0,19.1625,19.2534,19.1625,19.2079,25063.0
2016-12-15 11:30:00,21.15,21.15,21.05,21.1,12537.0,19.2079,19.2079,19.1171,19.1625,12537.0
2016-12-15 12:00:00,21.08,21.13,20.9,20.9,14228.0,19.1444,19.1898,18.9809,18.9809,14228.0
2016-12-15 12:30:00,20.95,21.05,20.95,20.95,7660.0,19.0263,19.1171,19.0263,19.0263,7660.0
2016-12-15 13:00:00,21.0,21.1,21.0,21.1,10100.0,19.0717,19.1625,19.0717,19.1625,10100.0
2016-12-15 13:30:00,21.05,21.1,20.85,20.9,8203.0,19.1171,19.1625,18.9355,18.9809,8203.0
2016-12-15 14:00:00,20.9,20.95,20.85,20.95,7589.0,18.9809,19.0263,18.9355,19.0263,7589.0
2016-12-15 14:30:00,20.95,21.0,20.9,21.0,7500.0,19.0263,19.0717,18.9809,19.0717,7500.0
2016-12-15 15:00:00,21.0,21.03,20.9,20.93,20986.0,19.0717,19.099,18.9809,19.0081,20986.0
2016-12-15 15:30:00,20.95,21.0,20.85,20.9,72548.0,19.0263,19.0717,18.9355,18.9809,72548.0
2016-12-16 09:30:00,20.95,21.1,20.75,20.95,97062.0,19.0263,19.1625,18.8447,19.0263,97062.0
2016-12-16 10:00:00,20.95,21.05,20.85,20.95,6530.0,19.0263,19.1171,18.9355,19.0263,6530.0
2016-12-16 10:30:00,21.0,21.05,20.9,20.95,10600.0,19.0717,19.1171,18.9809,19.0263,10600.0
2016-12-16 11:00:00,20.95,20.98,20.85,20.85,9729.0,19.0263,19.0536,18.9355,18.9355,9729.0
2016-12-16 11:30:00,20.85,20.85,20.7,20.8,5424.0,18.9355,18.9355,18.7993,18.8901,5424.0
2016-12-16 12:00:00,20.77,20.9,20.76,20.85,8550.0,18.8628,18.9809,18.8538,18.9355,8550.0
2016-12-16 12:30:00,20.9,20.9,20.8,20.8,4530.0,18.9809,18.9809,18.8901,18.8901,4530.0
2016-12-16 13:00:00,20.8,20.85,20.7,20.7,11285.0,18.8901,18.9355,18.7993,18.7993,11285.0
2016-12-16 13:30:00,20.73,20.8,20.7,20.75,8700.0,18.8265,18.8901,18.7993,18.8447,8700.0
2016-12-16 14:00:00,20.7,20.75,20.65,20.7,6759.0,18.7993,18.8447,18.7539,18.7993,6759.0
2016-12-16 14:30:00,20.7,20.75,20.65,20.7,11458.0,18.7993,18.8447,18.7539,18.7993,11458.0
2016-12-16 15:00:00,20.65,20.7,20.6,20.6,10500.0,18.7539,18.7993,18.7084,18.7084,10500.0
2016-12-16 15:30:00,20.6,20.6,20.15,20.3,160183.0,18.7084,18.7084,18.2998,18.436,160183.0
2016-12-19 09:30:00,20.4,20.7,20.1,20.7,9406.0,18.5268,18.7993,18.2544,18.7993,9406.0
2016-12-19 10:00:00,20.6,20.75,20.5,20.5,4656.0,18.7084,18.8447,18.6176,18.6176,4656.0
2016-12-19 10:30:00,20.5,20.85,20.5,20.78,15597.0,18.6176,18.9355,18.6176,18.8719,15597.0
2016-12-19 11:00:00,20.8,20.8,20.65,20.65,9979.0,18.8901,18.8901,18.7539,18.7539,9979.0
2016-12-19 11:30:00,20.7,20.73,20.45,20.45,14275.0,18.7993,18.8265,18.5722,18.5722,14275.0
2016-12-19 12:00:00,20.5,20.65,20.45,20.65,7264.0,18.6176,18.7539,18.5722,18.7539,7264.0
2016-12-19 12:30:00,20.63,20.65,20.6,20.65,3845.0,18.7357,18.7539,18.7084,18.7539,3845.0
2016-12-19 13:00:00,20.65,20.7,20.6,20.7,4571.0,18.7539,18.7993,18.7084,18.7993,4571.0
2016-12-19 13:30:00,20.7,20.75,20.65,20.75,5762.0,18.7993,18.8447,18.7539,18.8447,5762.0
2016-12-19 14:00:00,20.7,20.75,20.7,20.75,5222.0,18.7993,18.8447,18.7993,18.8447,5222.0
2016-12-19 14:30:00,20.7,20.75,20.62,20.65,8539.0,18.7993,18.8447,18.7266,18.7539,8539.0
2016-12-19 15:00:00,20.65,20.7,20.5,20.55,15024.0,18.7539,18.7993,18.6176,18.663,15024.0
2016-12-19 15:30:00,20.5,20.6,20.45,20.45,39737.0,18.6176,18.7084,18.5722,18.5722,39737.0
2016-12-20 09:30:00,20.6,20.7,20.4,20.45,5998.0,18.7084,18.7993,18.5268,18.5722,5998.0
2016-12-20 10:00:00,20.5,20.5,20.4,20.45,6275.0,18.6176,18.6176,18.5268,18.5722,6275.0
2016-12-20 10:30:00,20.45,20.55,20.45,20.55,2900.0,18.5722,18.663,18.5722,18.663,2900.0
2016-12-20 11:00:00,20.5,20.58,20.5,20.55,4791.0,18.6176,18.6903,18.6176,18.663,4791.0
2016-12-20 11:30:00,20.55,20.6,20.55,20.55,1602.0,18.663,18.7084,18.663,18.663,1602.0
2016-12-20 12:00:00,20.6,20.6,20.5,20.55,12375.0,18.7084,18.7084,18.6176,18.663,12375.0
2016-12-20 12:30:00,20.6,20.75,20.6,20.6,10057.0,18.7084,18.8447,18.7084,18.7084,10057.0
2016-12-20 13:00:00,20.6,20.78,20.6,20.65,13556.0,18.7084,18.8719,18.7084,18.7539,13556.0
2016-12-20 13:30:00,20.65,20.7,20.6,20.7,2700.0,18.7539,18.7993,18.7084,18.7993,2700.0
2016-12-20 14:00:00,20.7,20.7,20.6,20.63,4671.0,18.7993,18.7993,18.7084,18.7357,4671.0
2016-12-20 14:30:00,20.63,20.7,20.6,20.65,8147.0,18.7357,18.7993,18.7084,18.7539,8147.0
2016-12-20 15:00:00,20.7,20.75,20.6,20.7,12306.0,18.7993,18.8447,18.7084,18.7993,12306.0
2016-12-20 15:30:00,20.7,20.8,20.62,20.8,50043.0,18.7993,18.8901,18.7266,18.8901,50043.0
2016-12-21 09:30:00,20.7,21.2,20.7,20.95,17402.0,18.7993,19.2534,18.7993,19.0263,17402.0
2016-12-21 10:00:00,20.95,21.0,20.6,20.75,8271.0,19.0263,19.0717,18.7084,18.8447,8271.0
2016-12-21 10:30:00,20.75,20.9,20.7,20.9,5800.0,18.8447,18.9809,18.7993,18.9809,5800.0
2016-12-21 11:00:00,20.9,21.0,20.8,20.9,8800.0,18.9809,19.0717,18.8901,18.9809,8800.0
2016-12-21 11:30:00,20.85,20.9,20.67,20.75,14738.0,18.9355,18.9809,18.772,18.8447,14738.0
2016-12-21 12:00:00,20.8,20.85,20.75,20.8,6480.0,18.8901,18.9355,18.8447,18.8901,6480.0
2016-12-21 12:30:00,20.8,20.8,20.75,20.75,3751.0,18.8901,18.8901,18.8447,18.8447,3751.0
2016-12-21 13:00:00,20.75,20.8,20.75,20.75,2670.0,18.8447,18.8901,18.8447,18.8447,2670.0
2016-12-21 13:30:00,20.75,20.8,20.75,20.75,6668.0,18.8447,18.8901,18.8447,18.8447,6668.0
2016-12-21 14:00:00,20.7,20.8,20.65,20.8,19856.0,18.7993,18.8901,18.7539,18.8901,19856.0
2016-12-21 14:30:00,20.8,20.95,20.8,20.85,25543.0,18.8901,19.0263,18.8901,18.9355,25543.0
2016-12-21 15:00:00,20.9,20.95,20.85,20.85,6832.0,18.9809,19.0263,18.9355,18.9355,6832.0
2016-12-21 15:30:00,20.9,21.0,20.85,20.85,33150.0,18.9809,19.0717,18.9355,18.9355,33150.0
2016-12-22 09:30:00,20.95,20.95,20.7,20.8,4334.0,19.0263,19.0263,18.7993,18.8901,4334.0
2016-12-22 10:00:00,20.8,20.85,20.75,20.78,2232.0,18.8901,18.9355,18.8447,18.8719,2232.0
2016-12-22 10:30:00,20.75,20.78,20.55,20.55,4977.0,18.8447,18.8719,18.663,18.663,4977.0
2016-12-22 11:00:00,20.57,20.6,20.5,20.6,6041.0,18.6812,18.7084,18.6176,18.7084,6041.0
2016-12-22 11:30:00,20.55,20.6,20.4,20.45,16445.0,18.663,18.7084,18.5268,18.5722,16445.0
2016-12-22 12:00:00,20.45,20.55,20.42,20.55,11996.0,18.5722,18.663,18.545,18.663,11996.0
2016-12-22 12:30:00,20.53,20.55,20.5,20.5,10900.0,18.6449,18.663,18.6176,18.6176,10900.0
2016-12-22 13:00:00,20.5,20.55,20.45,20.45,7157.0,18.6176,18.663,18.5722,18.5722,7157.0
2016-12-22 13:30:00,20.5,20.55,20.45,20.53,8191.0,18.6176,18.663,18.5722,18.6449,8191.0
2016-12-22 14:00:00,20.53,20.55,20.5,20.53,3005.0,18.6449,18.663,18.6176,18.6449,3005.0
2016-12-22 14:30:00,20.55,20.55,20.5,20.55,7290.0,18.663,18.663,18.6176,18.663,7290.0
2016-12-22 15:00:00,20.55,20.55,20.3,20.35,22400.0,18.663,18.663,18.436,18.4814,22400.0
2016-12-22 15:30:00,20.4,20.4,20.2,20.25,53443.0,18.5268,18.5268,18.3452,18.3906,53443.0
2016-12-23 09:30:00,20.2,20.45,20.05,20.25,14374.0,18.3452,18.5722,18.209,18.3906,14374.0
2016-12-23 10:00:00,20.3,20.3,20.1,20.2,11183.0,18.436,18.436,18.2544,18.3452,11183.0
2016-12-23 10:30:00,20.2,20.2,20.1,20.1,14502.0,18.3452,18.3452,18.2544,18.2544,14502.0
2016-12-23 11:00:00,20.13,20.3,20.1,20.25,12748.0,18.2816,18.436,18.2544,18.3906,12748.0
2016-12-23 11:30:00,20.2,20.25,20.15,20.2,7941.0,18.3452,18.3906,18.2998,18.3452,7941.0
2016-12-23 12:00:00,20.25,20.3,20.2,20.2,11470.0,18.3906,18.436,18.3452,18.3452,11470.0
2016-12-23 12:30:00,20.23,20.3,20.2,20.25,6000.0,18.3724,18.436,18.3452,18.3906,6000.0
2016-12-23 13:00:00,20.3,20.3,20.2,20.2,4101.0,18.436,18.436,18.3452,18.3452,4101.0
2016-12-23 13:30:00,20.2,20.3,20.2,20.25,19475.0,18.3452,18.436,18.3452,18.3906,19475.0
2016-12-23 14:00:00,20.3,20.3,20.2,20.25,15420.0,18.436,18.436,18.3452,18.3906,15420.0
2016-12-23 14:30:00,20.25,20.3,20.25,20.28,16856.0,18.3906,18.436,18.3906,18.4178,16856.0
2016-12-23 15:00:00,20.28,20.3,20.22,20.25,16913.0,18.4178,18.436,18.3633,18.3906,16913.0
2016-12-23 15:30:00,20.25,20.35,20.2,20.35,70465.0,18.3906,18.4814,18.3452,18.4814,70465.0
2016-12-27 09:30:00,20.35,20.6,20.35,20.6,3668.0,18.4814,18.7084,18.4814,18.7084,3668.0
2016-12-27 10:00:00,20.65,20.9,20.55,20.8,6786.0,18.7539,18.9809,18.663,18.8901,6786.0
2016-12-27 10:30:00,20.8,20.8,20.75,20.8,2400.0,18.8901,18.8901,18.8447,18.8901,2400.0
2016-12-27 11:00:00,20.75,21.0,20.75,20.95,8131.0,18.8447,19.0717,18.8447,19.0263,8131.0
2016-12-27 11:30:00,20.95,21.0,20.95,20.98,3088.0,19.0263,19.0717,19.0263,19.0536,3088.0
2016-12-27 12:00:00,20.98,20.99,20.9,20.9,4831.0,19.0536,19.0626,18.9809,18.9809,4831.0
2016-12-27 12:30:00,20.9,20.9,20.85,20.9,4562.0,18.9809,18.9809,18.9355,18.9809,4562.0
2016-12-27 13:00:00,20.85,20.85,20.75,20.75,5350.0,18.9355,18.9355,18.8447,18.8447,5350.0
2016-12-27 13:30:00,20.7,20.7,20.5,20.5,10435.0,18.7993,18.7993,18.6176,18.6176,10435.0
2016-12-27 14:00:00,20.5,20.8,20.5,20.8,5216.0,18.6176,18.8901,18.6176,18.8901,5216.0
2016-12-27 14:30:00,20.76,20.88,20.75,20.85,27312.0,18.8538,18.9627,18.8447,18.9355,27312.0
2016-12-27 15:00:00,20.85,20.9,20.77,20.78,13870.0,18.9355,18.9809,18.8628,18.8719,13870.0
2016-12-27 15:30:00,20.8,20.8,20.7,20.7,33679.0,18.8901,18.8901,18.7993,18.7993,33679.0
2016-12-28 09:30:00,20.7,20.75,20.6,20.65,6449.0,18.7993,18.8447,18.7084,18.7539,6449.0
2016-12-28 10:00:00,20.65,20.65,20.55,20.55,4283.0,18.7539,18.7539,18.663,18.663,4283.0
2016-12-28 10:30:00,20.6,20.6,20.55,20.57,1900.0,18.7084,18.7084,18.663,18.6812,1900.0
2016-12-28 11:00:00,20.57,20.65,20.57,20.6,3636.0,18.6812,18.7539,18.6812,18.7084,3636.0
2016-12-28 11:30:00,20.65,20.65,20.6,20.65,1819.0,18.7539,18.7539,18.7084,18.7539,1819.0
2016-12-28 12:00:00,20.63,20.7,20.6,20.6,7989.0,18.7357,18.7993,18.7084,18.7084,7989.0
2016-12-28 12:30:00,20.6,20.6,20.55,20.6,5024.0,18.7084,18.7084,18.663,18.7084,5024.0
2016-12-28 13:00:00,20.65,20.65,20.6,20.65,2000.0,18.7539,18.7539,18.7084,18.7539,2000.0
2016-12-28 13:30:00,20.65,20.65,20.45,20.45,5500.0,18.7539,18.7539,18.5722,18.5722,5500.0
2016-12-28 14:00:00,20.45,20.58,20.45,20.55,13152.0,18.5722,18.6903,18.5722,18.663,13152.0
2016-12-28 14:30:00,20.55,20.6,20.55,20.6,3492.0,18.663,18.7084,18.663,18.7084,3492.0
2016-12-28 15:00:00,20.6,20.6,20.45,20.45,5835.0,18.7084,18.7084,18.5722,18.5722,5835.0
2016-12-28 15:30:00,20.45,20.5,20.4,20.5,23457.0,18.5722,18.6176,18.5268,18.6176,23457.0
2016-12-29 09:30:00,20.55,20.9,20.55,20.65,6228.0,18.663,18.9809,18.663,18.7539,6228.0
2016-12-29 10:00:00,20.7,20.8,20.6,20.8,3900.0,18.7993,18.8901,18.7084,18.8901,3900.0
2016-12-29 10:30:00,20.8,20.8,20.65,20.75,4700.0,18.8901,18.8901,18.7539,18.8447,4700.0
2016-12-29 11:00:00,20.8,20.8,20.45,20.45,8988.0,18.8901,18.8901,18.5722,18.5722,8988.0
2016-12-29 11:30:00,20.55,20.6,20.45,20.55,7909.0,18.663,18.7084,18.5722,18.663,7909.0
2016-12-29 12:00:00,20.53,20.53,20.4,20.48,3100.0,18.6449,18.6449,18.5268,18.5995,3100.0
2016-12-29 12:30:00,20.5,20.55,20.5,20.55,1400.0,18.6176,18.663,18.6176,18.663,1400.0
2016-12-29 13:00:00,20.53,20.55,20.5,20.53,2037.0,18.6449,18.663,18.6176,18.6449,2037.0
2016-12-29 13:30:00,20.53,20.55,20.45,20.48,4753.0,18.6449,18.663,18.5722,18.5995,4753.0
2016-12-29 14:00:00,20.5,20.5,20.45,20.45,1800.0,18.6176,18.6176,18.5722,18.5722,1800.0
2016-12-29 14:30:00,20.45,20.5,20.4,20.45,4417.0,18.5722,18.6176,18.5268,18.5722,4417.0
2016-12-29 15:00:00,20.4,20.48,20.4,20.43,5050.0,18.5268,18.5995,18.5268,18.5541,5050.0
2016-12-29 15:30:00,20.4,20.55,20.4,20.55,19228.0,18.5268,18.663,18.5268,18.663,19228.0
2016-12-30 09:30:00,20.65,20.65,20.45,20.5,3132.0,18.7539,18.7539,18.5722,18.6176,3132.0
2016-12-30 10:00:00,20.5,20.55,20.35,20.4,4700.0,18.6176,18.663,18.4814,18.5268,4700.0
2016-12-30 10:30:00,20.45,20.65,20.35,20.6,6282.0,18.5722,18.7539,18.4814,18.7084,6282.0
2016-12-30 11:00:00,20.55,20.6,20.5,20.55,4757.0,18.663,18.7084,18.6176,18.663,4757.0
2016-12-30 11:30:00,20.55,20.65,20.55,20.6,6500.0,18.663,18.7539,18.663,18.7084,6500.0
2016-12-30 12:00:00,20.5,20.7,20.5,20.65,5300.0,18.6176,18.7993,18.6176,18.7539,5300.0
2016-12-30 12:30:00,20.6,20.65,20.6,20.65,9207.0,18.7084,18.7539,18.7084,18.7539,9207.0
2016-12-30 13:00:00,20.68,20.88,20.65,20.85,31299.0,18.7811,18.9627,18.7539,18.9355,31299.0
2016-12-30 13:30:00,20.85,20.85,20.75,20.75,3400.0,18.9355,18.9355,18.8447,18.8447,3400.0
2016-12-30 14:00:00,20.8,20.8,20.65,20.73,9975.0,18.8901,18.8901,18.7539,18.8265,9975.0
2016-12-30 14:30:00,20.7,20.75,20.5,20.6,27872.0,18.7993,18.8447,18.6176,18.7084,27872.0
2016-12-30 15:00:00,20.6,20.75,20.55,20.65,15882.0,18.7084,18.8447,18.663,18.7539,15882.0
2016-12-30 15:30:00,20.65,20.75,20.6,20.6,55985.0,18.7539,18.8447,18.7084,18.7084,55985.0
2017-01-03 09:30:00,20.9,20.98,20.65,20.85,4574.0,18.9809,19.0536,18.7539,18.9355,4574.0
2017-01-03 10:00:00,20.95,21.05,20.92,20.93,5972.0,19.0263,19.1171,18.9991,19.0081,5972.0
2017-01-03 10:30:00,20.9,20.9,20.6,20.6,3056.0,18.9809,18.9809,18.7084,18.7084,3056.0
2017-01-03 11:00:00,20.6,20.7,20.45,20.45,23854.0,18.7084,18.7993,18.5722,18.5722,23854.0
2017-01-03 11:30:00,20.5,20.55,20.4,20.55,11737.0,18.6176,18.663,18.5268,18.663,11737.0
2017-01-03 12:00:00,20.5,20.75,20.4,20.75,30479.0,18.6176,18.8447,18.5268,18.8447,30479.0
2017-01-03 12:30:00,20.7,20.8,20.65,20.8,15058.0,18.7993,18.8901,18.7539,18.8901,15058.0
2017-01-03 13:00:00,20.8,20.8,20.65,20.75,10539.0,18.8901,18.8901,18.7539,18.8447,10539.0
2017-01-03 13:30:00,20.78,20.9,20.7,20.85,21160.0,18.8719,18.9809,18.7993,18.9355,21160.0
2017-01-03 14:00:00,20.85,20.85,20.75,20.8,17060.0,18.9355,18.9355,18.8447,18.8901,17060.0
2017-01-03 14:30:00,20.85,20.9,20.8,20.88,33037.0,18.9355,18.9809,18.8901,18.9627,33037.0
2017-01-03 15:00:00,20.9,21.05,20.85,21.0,57282.0,18.9809,19.1171,18.9355,19.0717,57282.0
2017-01-03 15:30:00,20.98,21.0,20.85,20.95,115052.0,19.0536,19.0717,18.9355,19.0263,115052.0
2017-01-04 09:30:00,21.05,21.1,20.9,20.95,12512.0,19.1171,19.1625,18.9809,19.0263,12512.0
2017-01-04 10:00:00,21.0,21.1,20.95,21.05,30932.0,19.0717,19.1625,19.0263,19.1171,30932.0
2017-01-04 10:30:00,21.05,21.1,20.95,21.05,12818.0,19.1171,19.1625,19.0263,19.1171,12818.0
2017-01-04 11:00:00,21.05,21.1,21.0,21.05,6165.0,19.1171,19.1625,19.0717,19.1171,6165.0
2017-01-04 11:30:00,21.1,21.15,21.05,21.05,12494.0,19.1625,19.2079,19.1171,19.1171,12494.0
2017-01-04 12:00:00,21.05,21.15,21.05,21.1,4408.0,19.1171,19.2079,19.1171,19.1625,4408.0
2017-01-04 12:30:00,21.15,21.15,21.02,21.05,6474.0,19.2079,19.2079,19.0899,19.1171,6474.0
2017-01-04 13:00:00,21.05,21.05,21.02,21.03,3400.0,19.1171,19.1171,19.0899,19.099,3400.0
2017-01-04 13:30:00,21.05,21.05,21.02,21.05,5221.0,19.1171,19.1171,19.0899,19.1171,5221.0
2017-01-04 14:00:00,21.05,21.05,21.0,21.05,7357.0,19.1171,19.1171,19.0717,19.1171,7357.0
2017-01-04 14:30:00,21.05,21.05,20.95,21.0,10475.0,19.1171,19.1171,19.0263,19.0717,10475.0
2017-01-04 15:00:00,21.0,21.0,20.9,21.0,9283.0,19.0717,19.0717,18.9809,19.0717,9283.0
2017-01-04 15:30:00,21.0,21.05,20.95,20.95,48924.0,19.0717,19.1171,19.0263,19.0263,48924.0
2017-01-05 09:30:00,20.8,21.0,20.7,21.0,11623.0,18.8901,19.0717,18.7993,19.0717,11623.0
2017-01-05 10:00:00,21.05,21.05,20.85,20.85,4589.0,19.1171,19.1171,18.9355,18.9355,4589.0
2017-01-05 10:30:00,20.85,20.95,20.85,20.85,5423.0,18.9355,19.0263,18.9355,18.9355,5423.0
2017-01-05 11:00:00,20.8,20.95,20.7,20.75,20393.0,18.8901,19.0263,18.7993,18.8447,20393.0
2017-01-05 11:30:00,20.7,20.7,20.6,20.65,1300.0,18.7993,18.7993,18.7084,18.7539,1300.0
2017-01-05 12:00:00,20.65,20.7,20.55,20.7,5629.0,18.7539,18.7993,18.663,18.7993,5629.0
2017-01-05 12:30:00,20.7,20.7,20.65,20.65,300.0,18.7993,18.7993,18.7539,18.7539,300.0
2017-01-05 13:00:00,20.7,20.75,20.65,20.7,3800.0,18.7993,18.8447,18.7539,18.7993,3800.0
2017-01-05 13:30:00,20.65,20.7,20.62,20.65,2887.0,18.7539,18.7993,18.7266,18.7539,2887.0
2017-01-05 14:00:00,20.65,20.75,20.6,20.7,10454.0,18.7539,18.8447,18.7084,18.7993,10454.0
2017-01-05 14:30:00,20.65,20.85,20.65,20.82,21793.0,18.7539,18.9355,18.7539,18.9082,21793.0
2017-01-05 15:00:00,20.85,20.95,20.75,20.75,6304.0,18.9355,19.0263,18.8447,18.8447,6304.0
2017-01-05 15:30:00,20.8,20.8,20.65,20.65,28027.0,18.8901,18.8901,18.7539,18.7539,28027.0
2017-01-06 09:30:00,20.8,20.8,20.5,20.75,2309.0,18.8901,18.8901,18.6176,18.8447,2309.0
2017-01-06 10:00:00,20.7,20.8,20.65,20.68,3705.0,18.7993,18.8901,18.7539,18.7811,3705.0
2017-01-06 10:30:00,20.65,20.65,20.45,20.55,13729.0,18.7539,18.7539,18.5722,18.663,13729.0
2017-01-06 11:00:00,20.5,20.55,20.45,20.45,1900.0,18.6176,18.663,18.5722,18.5722,1900.0
2017-01-06 11:30:00,20.5,20.55,20.45,20.45,1900.0,18.6176,18.663,18.5722,18.5722,1900.0
2017-01-06 12:00:00,20.55,20.55,20.45,20.45,3404.0,18.663,18.663,18.5722,18.5722,3404.0
2017-01-06 12:30:00,20.5,20.6,20.5,20.57,3049.0,18.6176,18.7084,18.6176,18.6812,3049.0
2017-01-06 13:00:00,20.6,20.6,20.47,20.5,4395.0,18.7084,18.7084,18.5904,18.6176,4395.0
2017-01-06 13:30:00,20.5,20.53,20.5,20.5,600.0,18.6176,18.6449,18.6176,18.6176,600.0
2017-01-06 14:00:00,20.5,20.55,20.35,20.35,12240.0,18.6176,18.663,18.4814,18.4814,12240.0
2017-01-06 14:30:00,20.35,20.45,20.35,20.35,12284.0,18.4814,18.5722,18.4814,18.4814,12284.0
2017-01-06 15:00:00,20.35,20.4,20.3,20.35,15189.0,18.4814,18.5268,18.436,18.4814,15189.0
2017-01-06 15:30:00,20.35,20.5,20.25,20.3,63537.0,18.4814,18.6176,18.3906,18.436,63537.0
2017-01-09 09:30:00,20.3,20.35,20.0,20.0,10979.0,18.436,18.4814,18.1635,18.1635,10979.0
2017-01-09 10:00:00,20.1,20.45,20.05,20.4,13024.0,18.2544,18.5722,18.209,18.5268,13024.0
2017-01-09 10:30:00,20.4,20.5,20.35,20.5,6099.0,18.5268,18.6176,18.4814,18.6176,6099.0
2017-01-09 11:00:00,20.5,20.65,20.35,20.65,34994.0,18.6176,18.7539,18.4814,18.7539,34994.0
2017-01-09 11:30:00,20.55,20.65,20.55,20.63,4800.0,18.663,18.7539,18.663,18.7357,4800.0
2017-01-09 12:00:00,20.65,20.7,20.6,20.65,10700.0,18.7539,18.7993,18.7084,18.7539,10700.0
2017-01-09 12:30:00,20.7,20.75,20.35,20.55,14922.0,18.7993,18.8447,18.4814,18.663,14922.0
2017-01-09 13:00:00,20.55,20.63,20.55,20.6,10902.0,18.663,18.7357,18.663,18.7084,10902.0
2017-01-09 13:30:00,20.5,20.55,20.35,20.35,2300.0,18.6176,18.663,18.4814,18.4814,2300.0
2017-01-09 14:00:00,20.38,20.45,20.35,20.38,5200.0,18.5086,18.5722,18.4814,18.5086,5200.0
2017-01-09 14:30:00,20.38,20.4,20.3,20.4,16718.0,18.5086,18.5268,18.436,18.5268,16718.0
2017-01-09 15:00:00,20.4,20.5,20.3,20.45,18177.0,18.5268,18.6176,18.436,18.5722,18177.0
2017-01-09 15:30:00,20.45,20.55,20.4,20.55,57691.0,18.5722,18.663,18.5268,18.663,57691.0
2017-01-10 09:30:00,20.5,20.6,20.4,20.5,11611.0,18.6176,18.7084,18.5268,18.6176,11611.0
2017-01-10 10:00:00,20.5,20.55,20.4,20.55,9406.0,18.6176,18.663,18.5268,18.663,9406.0
2017-01-10 10:30:00,20.55,20.55,20.45,20.5,11817.0,18.663,18.663,18.5722,18.6176,11817.0
2017-01-10 11:00:00,20.5,20.65,20.47,20.5,26252.0,18.6176,18.7539,18.5904,18.6176,26252.0
2017-01-10 11:30:00,20.5,20.7,20.5,20.65,22256.0,18.6176,18.7993,18.6176,18.7539,22256.0
2017-01-10 12:00:00,20.65,20.75,20.62,20.75,31807.0,18.7539,18.8447,18.7266,18.8447,31807.0
2017-01-10 12:30:00,20.75,21.05,20.75,20.95,79451.0,18.8447,19.1171,18.8447,19.0263,79451.0
2017-01-10 13:00:00,20.9,20.95,20.75,20.75,11172.0,18.9809,19.0263,18.8447,18.8447,11172.0
2017-01-10 13:30:00,20.75,20.85,20.75,20.8,11249.0,18.8447,18.9355,18.8447,18.8901,11249.0
2017-01-10 14:00:00,20.8,20.85,20.75,20.8,14206.0,18.8901,18.9355,18.8447,18.8901,14206.0
2017-01-10 14:30:00,20.8,21.05,20.8,21.0,22111.0,18.8901,19.1171,18.8901,19.0717,22111.0
2017-01-10 15:00:00,21.0,21.05,21.0,21.0,16198.0,19.0717,19.1171,19.0717,19.0717,16198.0
2017-01-10 15:30:00,21.0,21.25,20.97,21.25,137006.0,19.0717,19.2988,19.0445,19.2988,137006.0
2017-01-11 09:30:00,21.15,21.9,21.1,21.7,37360.0,19.2079,19.8891,19.1625,19.7074,37360.0
2017-01-11 10:00:00,21.75,21.95,21.75,21.85,34900.0,19.7529,19.9345,19.7529,19.8437,34900.0
2017-01-11 10:30:00,21.85,22.45,21.85,22.45,61708.0,19.8437,20.3886,19.8437,20.3886,61708.0
2017-01-11 11:00:00,22.45,22.45,22.05,22.15,58262.0,20.3886,20.3886,20.0253,20.1161,58262.0
2017-01-11 11:30:00,22.18,22.3,22.02,22.25,42535.0,20.1434,20.2524,19.9981,20.2069,42535.0
2017-01-11 12:00:00,22.3,22.35,22.0,22.35,39332.0,20.2524,20.2978,19.9799,20.2978,39332.0
2017-01-11 12:30:00,22.35,22.4,22.0,22.28,31399.0,20.2978,20.3432,19.9799,20.2342,31399.0
2017-01-11 13:00:00,22.25,22.35,21.95,21.95,34449.0,20.2069,20.2978,19.9345,19.9345,34449.0
2017-01-11 13:30:00,21.98,22.35,21.95,22.33,29863.0,19.9617,20.2978,19.9345,20.2796,29863.0
2017-01-11 14:00:00,22.3,22.5,22.3,22.35,61162.0,20.2524,20.434,20.2524,20.2978,61162.0
2017-01-11 14:30:00,22.38,22.45,22.3,22.3,46023.0,20.325,20.3886,20.2524,20.2524,46023.0
2017-01-11 15:00:00,22.35,22.55,22.35,22.55,49206.0,20.2978,20.4794,20.2978,20.4794,49206.0
2017-01-11 15:30:00,22.5,22.75,22.45,22.75,205574.0,20.434,20.661,20.3886,20.661,205574.0
2017-01-12 09:30:00,22.9,23.65,22.5,22.83,200718.0,20.7973,21.4784,20.434,20.7337,200718.0
2017-01-12 10:00:00,22.83,22.95,22.2,22.42,130869.0,20.7337,20.8427,20.1615,20.3613,130869.0
2017-01-12 10:30:00,22.45,22.8,22.3,22.75,50637.0,20.3886,20.7064,20.2524,20.661,50637.0
2017-01-12 11:00:00,22.75,22.75,22.45,22.6,38439.0,20.661,20.661,20.3886,20.5248,38439.0
2017-01-12 11:30:00,22.6,22.6,22.3,22.6,26656.0,20.5248,20.5248,20.2524,20.5248,26656.0
2017-01-12 12:00:00,22.65,23.25,22.65,23.25,52579.0,20.5702,21.1151,20.5702,21.1151,52579.0
2017-01-12 12:30:00,23.2,23.4,22.95,23.05,69997.0,21.0697,21.2513,20.8427,20.9335,69997.0
2017-01-12 13:00:00,23.05,23.13,22.95,22.95,32607.0,20.9335,21.0061,20.8427,20.8427,32607.0
2017-01-12 13:30:00,22.95,23.25,22.7,23.25,43931.0,20.8427,21.1151,20.6156,21.1151,43931.0
2017-01-12 14:00:00,23.23,23.45,23.05,23.05,66930.0,21.097,21.2968,20.9335,20.9335,66930.0
2017-01-12 14:30:00,23.0,23.5,23.0,23.45,48535.0,20.8881,21.3422,20.8881,21.2968,48535.0
2017-01-12 15:00:00,23.45,23.6,23.15,23.35,114637.0,21.2968,21.433,21.0243,21.2059,114637.0
2017-01-12 15:30:00,23.35,23.45,22.95,23.35,192220.0,21.2059,21.2968,20.8427,21.2059,192220.0
2017-01-13 09:30:00,25.6,26.3,25.05,25.4,140456.0,23.2493,23.8851,22.7498,23.0677,140456.0
2017-01-13 10:00:00,25.4,25.85,25.25,25.35,142450.0,23.0677,23.4764,22.9315,23.0223,142450.0
2017-01-13 10:30:00,25.4,25.45,24.85,25.0,96515.0,23.0677,23.1131,22.5682,22.7044,96515.0
2017-01-13 11:00:00,24.98,25.0,24.55,24.7,104945.0,22.6863,22.7044,22.2957,22.432,104945.0
2017-01-13 11:30:00,24.65,24.75,24.1,24.25,58280.0,22.3866,22.4774,21.8871,22.0233,58280.0
2017-01-13 12:00:00,24.25,24.35,23.95,24.05,49727.0,22.0233,22.1141,21.7508,21.8417,49727.0
2017-01-13 12:30:00,24.05,24.35,24.0,24.35,36386.0,21.8417,22.1141,21.7963,22.1141,36386.0
2017-01-13 13:00:00,24.35,24.35,23.95,23.95,142866.0,22.1141,22.1141,21.7508,21.7508,142866.0
2017-01-13 13:30:00,23.95,24.05,23.85,23.85,56546.0,21.7508,21.8417,21.66,21.66,56546.0
2017-01-13 14:00:00,23.88,24.05,23.87,23.95,44353.0,21.6873,21.8417,21.6782,21.7508,44353.0
2017-01-13 14:30:00,23.95,24.0,23.8,23.88,40630.0,21.7508,21.7963,21.6146,21.6873,40630.0
2017-01-13 15:00:00,23.85,23.93,23.7,23.75,83577.0,21.66,21.7327,21.5238,21.5692,83577.0
2017-01-13 15:30:00,23.75,23.9,23.7,23.8,129420.0,21.5692,21.7054,21.5238,21.6146,129420.0
2017-01-17 09:30:00,23.7,23.7,22.95,23.4,50497.0,21.5238,21.5238,20.8427,21.2513,50497.0
2017-01-17 10:00:00,23.4,23.6,23.3,23.4,26183.0,21.2513,21.433,21.1605,21.2513,26183.0
2017-01-17 10:30:00,23.35,23.4,23.3,23.3,7464.0,21.2059,21.2513,21.1605,21.1605,7464.0
2017-01-17 11:00:00,23.35,23.35,23.2,23.25,8883.0,21.2059,21.2059,21.0697,21.1151,8883.0
2017-01-17 11:30:00,23.2,23.3,23.2,23.23,7250.0,21.0697,21.1605,21.0697,21.097,7250.0
2017-01-17 12:00:00,23.25,23.3,23.2,23.25,21542.0,21.1151,21.1605,21.0697,21.1151,21542.0
2017-01-17 12:30:00,23.2,23.25,22.95,23.05,15547.0,21.0697,21.1151,20.8427,20.9335,15547.0
2017-01-17 13:00:00,23.0,23.2,22.95,23.1,16741.0,20.8881,21.0697,20.8427,20.9789,16741.0
2017-01-17 13:30:00,23.15,23.15,22.9,23.05,33492.0,21.0243,21.0243,20.7973,20.9335,33492.0
2017-01-17 14:00:00,23.05,23.15,23.05,23.1,25472.0,20.9335,21.0243,20.9335,20.9789,25472.0
2017-01-17 14:30:00,23.1,23.15,22.85,22.9,47549.0,20.9789,21.0243,20.7518,20.7973,47549.0
2017-01-17 15:00:00,22.95,23.05,22.9,23.0,23937.0,20.8427,20.9335,20.7973,20.8881,23937.0
2017-01-17 15:30:00,23.0,23.0,22.85,22.85,52578.0,20.8881,20.8881,20.7518,20.7518,52578.0
2017-01-18 09:30:00,22.95,23.3,22.85,23.3,8395.0,20.8427,21.1605,20.7518,21.1605,8395.0
2017-01-18 10:00:00,23.16,23.6,23.15,23.6,19587.0,21.0334,21.433,21.0243,21.433,19587.0
2017-01-18 10:30:00,23.55,23.75,23.55,23.7,6407.0,21.3876,21.5692,21.3876,21.5238,6407.0
2017-01-18 11:00:00,23.7,23.85,23.65,23.7,7680.0,21.5238,21.66,21.4784,21.5238,7680.0
2017-01-18 11:30:00,23.7,23.8,23.55,23.55,5113.0,21.5238,21.6146,21.3876,21.3876,5113.0
2017-01-18 12:00:00,23.55,23.75,23.55,23.6,8954.0,21.3876,21.5692,21.3876,21.433,8954.0
2017-01-18 12:30:00,23.65,23.65,23.45,23.45,3800.0,21.4784,21.4784,21.2968,21.2968,3800.0
2017-01-18 13:00:00,23.45,23.5,23.4,23.4,6213.0,21.2968,21.3422,21.2513,21.2513,6213.0
2017-01-18 13:30:00,23.5,23.5,23.45,23.45,600.0,21.3422,21.3422,21.2968,21.2968,600.0
2017-01-18 14:00:00,23.45,23.5,23.35,23.45,4320.0,21.2968,21.3422,21.2059,21.2968,4320.0
2017-01-18 14:30:00,23.43,23.43,23.27,23.28,5540.0,21.2786,21.2786,21.1333,21.1424,5540.0
2017-01-18 15:00:00,23.3,23.7,23.25,23.55,48432.0,21.1605,21.5238,21.1151,21.3876,48432.0
2017-01-18 15:30:00,23.55,23.65,23.5,23.55,60456.0,21.3876,21.4784,21.3422,21.3876,60456.0
2017-01-19 09:30:00,23.5,23.65,23.0,23.55,8421.0,21.3422,21.4784,20.8881,21.3876,8421.0
2017-01-19 10:00:00,23.52,23.55,23.45,23.5,6270.0,21.3603,21.3876,21.2968,21.3422,6270.0
2017-01-19 10:30:00,23.48,23.6,23.35,23.5,27072.0,21.324,21.433,21.2059,21.3422,27072.0
2017-01-19 11:00:00,23.45,23.45,23.3,23.35,4765.0,21.2968,21.2968,21.1605,21.2059,4765.0
2017-01-19 11:30:00,23.35,23.45,23.3,23.35,23869.0,21.2059,21.2968,21.1605,21.2059,23869.0
2017-01-19 12:00:00,23.35,23.4,23.3,23.35,7423.0,21.2059,21.2513,21.1605,21.2059,7423.0
2017-01-19 12:30:00,23.35,23.4,23.3,23.35,2620.0,21.2059,21.2513,21.1605,21.2059,2620.0
2017-01-19 13:00:00,23.35,23.45,23.35,23.4,9035.0,21.2059,21.2968,21.2059,21.2513,9035.0
2017-01-19 13:30:00,23.4,23.45,23.35,23.35,4000.0,21.2513,21.2968,21.2059,21.2059,4000.0
2017-01-19 14:00:00,23.35,23.35,23.27,23.3,9986.0,21.2059,21.2059,21.1333,21.1605,9986.0
2017-01-19 14:30:00,23.35,23.45,23.3,23.45,7875.0,21.2059,21.2968,21.1605,21.2968,7875.0
2017-01-19 15:00:00,23.45,23.65,23.42,23.63,37152.0,21.2968,21.4784,21.2695,21.4602,37152.0
2017-01-19 15:30:00,23.63,23.65,23.37,23.45,48212.0,21.4602,21.4784,21.2241,21.2968,48212.0
2017-01-20 09:30:00,23.55,23.75,23.45,23.75,16547.0,21.3876,21.5692,21.2968,21.5692,16547.0
2017-01-20 10:00:00,23.8,23.85,23.7,23.74,11333.0,21.6146,21.66,21.5238,21.5601,11333.0
2017-01-20 10:30:00,23.75,23.85,23.7,23.75,5320.0,21.5692,21.66,21.5238,21.5692,5320.0
2017-01-20 11:00:00,23.75,23.75,23.7,23.7,1800.0,21.5692,21.5692,21.5238,21.5238,1800.0
2017-01-20 11:30:00,23.7,23.75,23.6,23.7,5256.0,21.5238,21.5692,21.433,21.5238,5256.0
2017-01-20 12:00:00,23.75,23.75,23.62,23.7,4060.0,21.5692,21.5692,21.4511,21.5238,4060.0
2017-01-20 12:30:00,23.7,23.7,23.45,23.65,20846.0,21.5238,21.5238,21.2968,21.4784,20846.0
2017-01-20 13:00:00,23.65,23.85,23.62,23.78,107652.0,21.4784,21.66,21.4511,21.5965,107652.0
2017-01-20 13:30:00,23.8,23.9,23.75,23.88,37957.0,21.6146,21.7054,21.5692,21.6873,37957.0
2017-01-20 14:00:00,23.85,23.9,23.75,23.78,26499.0,21.66,21.7054,21.5692,21.5965,26499.0
2017-01-20 14:30:00,23.78,23.9,23.72,23.85,33280.0,21.5965,21.7054,21.542,21.66,33280.0
2017-01-20 15:00:00,23.9,24.0,23.85,23.85,17693.0,21.7054,21.7963,21.66,21.66,17693.0
2017-01-20 15:30:00,23.88,23.95,23.65,23.85,51229.0,21.6873,21.7508,21.4784,21.66,51229.0
2017-01-23 09:30:00,23.75,24.05,23.7,23.85,19203.0,21.5692,21.8417,21.5238,21.66,19203.0
2017-01-23 10:00:00,23.9,24.3,23.85,24.15,38146.0,21.7054,22.0687,21.66,21.9325,38146.0
2017-01-23 10:30:00,24.2,24.4,24.2,24.35,14168.0,21.9779,22.1595,21.9779,22.1141,14168.0
2017-01-23 11:00:00,24.3,24.45,24.22,24.25,19740.0,22.0687,22.2049,21.9961,22.0233,19740.0
2017-01-23 11:30:00,24.3,24.3,24.02,24.03,14882.0,22.0687,22.0687,21.8144,21.8235,14882.0
2017-01-23 12:00:00,24.05,24.15,23.95,24.15,12203.0,21.8417,21.9325,21.7508,21.9325,12203.0
2017-01-23 12:30:00,24.15,24.18,24.05,24.1,19225.0,21.9325,21.9597,21.8417,21.8871,19225.0
2017-01-23 13:00:00,24.1,24.13,23.95,24.0,7667.0,21.8871,21.9143,21.7508,21.7963,7667.0
2017-01-23 13:30:00,24.05,24.1,24.0,24.1,5639.0,21.8417,21.8871,21.7963,21.8871,5639.0
2017-01-23 14:00:00,24.05,24.08,24.0,24.0,8652.0,21.8417,21.8689,21.7963,21.7963,8652.0
2017-01-23 14:30:00,24.0,24.15,24.0,24.05,8450.0,21.7963,21.9325,21.7963,21.8417,8450.0
2017-01-23 15:00:00,24.05,24.1,23.97,24.1,11392.0,21.8417,21.8871,21.769,21.8871,11392.0
2017-01-23 15:30:00,24.1,24.15,24.0,24.1,31179.0,21.8871,21.9325,21.7963,21.8871,31179.0
2017-01-24 09:30:00,24.25,24.4,24.1,24.25,13585.0,22.0233,22.1595,21.8871,22.0233,13585.0
2017-01-24 10:00:00,24.25,24.4,24.22,24.35,4449.0,22.0233,22.1595,21.9961,22.1141,4449.0
2017-01-24 10:30:00,24.35,24.38,24.22,24.35,34781.0,22.1141,22.1414,21.9961,22.1141,34781.0
2017-01-24 11:00:00,24.35,24.35,24.25,24.3,13447.0,22.1141,22.1141,22.0233,22.0687,13447.0
2017-01-24 11:30:00,24.3,24.3,24.22,24.23,9719.0,22.0687,22.0687,21.9961,22.0051,9719.0
2017-01-24 12:00:00,24.23,24.3,24.2,24.3,36329.0,22.0051,22.0687,21.9779,22.0687,36329.0
2017-01-24 12:30:00,24.3,24.3,24.27,24.3,1900.0,22.0687,22.0687,22.0415,22.0687,1900.0
2017-01-24 13:00:00,24.3,24.3,24.25,24.28,29364.0,22.0687,22.0687,22.0233,22.0505,29364.0
2017-01-24 13:30:00,24.3,24.3,24.27,24.3,8931.0,22.0687,22.0687,22.0415,22.0687,8931.0
2017-01-24 14:00:00,24.26,24.3,24.25,24.3,6270.0,22.0324,22.0687,22.0233,22.0687,6270.0
2017-01-24 14:30:00,24.25,24.35,24.25,24.3,17483.0,22.0233,22.1141,22.0233,22.0687,17483.0
2017-01-24 15:00:00,24.3,24.35,24.25,24.28,14993.0,22.0687,22.1141,22.0233,22.0505,14993.0
2017-01-24 15:30:00,24.28,24.3,24.15,24.3,48451.0,22.0505,22.0687,21.9325,22.0687,48451.0
2017-01-25 09:30:00,24.35,24.95,24.35,24.9,32710.0,22.1141,22.659,22.1141,22.6136,32710.0
2017-01-25 10:00:00,24.9,25.0,24.85,24.98,41502.0,22.6136,22.7044,22.5682,22.6863,41502.0
2017-01-25 10:30:00,25.0,25.4,24.9,25.4,66980.0,22.7044,23.0677,22.6136,23.0677,66980.0
2017-01-25 11:00:00,25.35,25.65,25.3,25.55,37624.0,23.0223,23.2947,22.9769,23.2039,37624.0
2017-01-25 11:30:00,25.58,25.9,25.57,25.9,40485.0,23.2312,23.5218,23.2221,23.5218,40485.0
2017-01-25 12:00:00,25.85,25.9,25.7,25.75,36749.0,23.4764,23.5218,23.3402,23.3856,36749.0
2017-01-25 12:30:00,25.72,25.75,25.65,25.7,25024.0,23.3583,23.3856,23.2947,23.3402,25024.0
2017-01-25 13:00:00,25.7,25.83,25.6,25.7,72169.0,23.3402,23.4582,23.2493,23.3402,72169.0
2017-01-25 13:30:00,25.7,25.7,25.6,25.63,16239.0,23.3402,23.3402,23.2493,23.2766,16239.0
2017-01-25 14:00:00,25.65,25.7,25.65,25.65,21597.0,23.2947,23.3402,23.2947,23.2947,21597.0
2017-01-25 14:30:00,25.65,25.65,25.55,25.6,24626.0,23.2947,23.2947,23.2039,23.2493,24626.0
2017-01-25 15:00:00,25.55,25.55,25.45,25.5,15212.0,23.2039,23.2039,23.1131,23.1585,15212.0
2017-01-25 15:30:00,25.5,25.55,25.35,25.45,53639.0,23.1585,23.2039,23.0223,23.1131,53639.0
2017-01-26 09:30:00,25.5,25.5,25.35,25.35,4113.0,23.1585,23.1585,23.0223,23.0223,4113.0
2017-01-26 10:00:00,25.3,25.3,25.15,25.15,3918.0,22.9769,22.9769,22.8407,22.8407,3918.0
2017-01-26 10:30:00,25.15,25.15,24.9,24.9,8299.0,22.8407,22.8407,22.6136,22.6136,8299.0
2017-01-26 11:00:00,24.9,25.15,24.9,25.15,33864.0,22.6136,22.8407,22.6136,22.8407,33864.0
2017-01-26 11:30:00,25.1,25.2,25.05,25.2,8918.0,22.7952,22.8861,22.7498,22.8861,8918.0
2017-01-26 12:00:00,25.15,25.15,24.95,24.95,11086.0,22.8407,22.8407,22.659,22.659,11086.0
2017-01-26 12:30:00,24.95,25.0,24.87,25.0,21731.0,22.659,22.7044,22.5864,22.7044,21731.0
2017-01-26 13:00:00,24.95,25.0,24.9,24.95,4890.0,22.659,22.7044,22.6136,22.659,4890.0
2017-01-26 13:30:00,24.95,24.95,24.87,24.88,6522.0,22.659,22.659,22.5864,22.5954,6522.0
2017-01-26 14:00:00,24.9,24.95,24.87,24.95,7922.0,22.6136,22.659,22.5864,22.659,7922.0
2017-01-26 14:30:00,24.93,24.95,24.87,24.9,5848.0,22.6409,22.659,22.5864,22.6136,5848.0
2017-01-26 15:00:00,24.95,24.95,24.87,24.95,8814.0,22.659,22.659,22.5864,22.659,8814.0
2017-01-26 15:30:00,24.95,25.0,24.9,25.0,19191.0,22.659,22.7044,22.6136,22.7044,19191.0
2017-01-27 09:30:00,25.05,25.05,24.9,24.95,5914.0,22.7498,22.7498,22.6136,22.659,5914.0
2017-01-27 10:00:00,25.0,25.1,24.95,24.95,2566.0,22.7044,22.7952,22.659,22.659,2566.0
2017-01-27 10:30:00,24.95,24.95,24.75,24.75,21365.0,22.659,22.659,22.4774,22.4774,21365.0
2017-01-27 11:00:00,24.8,25.0,24.7,24.95,10648.0,22.5228,22.7044,22.432,22.659,10648.0
2017-01-27 11:30:00,24.95,25.0,24.9,24.9,4900.0,22.659,22.7044,22.6136,22.6136,4900.0
2017-01-27 12:00:00,24.9,24.95,24.9,24.95,1700.0,22.6136,22.659,22.6136,22.659,1700.0
2017-01-27 12:30:00,24.9,24.9,24.8,24.85,1985.0,22.6136,22.6136,22.5228,22.5682,1985.0
2017-01-27 13:00:00,24.85,24.85,24.8,24.85,1600.0,22.5682,22.5682,22.5228,22.5682,1600.0
2017-01-27 13:30:00,24.85,24.95,24.8,24.95,9588.0,22.5682,22.659,22.5228,22.659,9588.0
2017-01-27 14:00:00,24.9,24.95,24.85,24.85,4550.0,22.6136,22.659,22.5682,22.5682,4550.0
2017-01-27 14:30:00,24.85,24.88,24.75,24.75,8335.0,22.5682,22.5954,22.4774,22.4774,8335.0
2017-01-27 15:00:00,24.75,24.9,24.75,24.85,29125.0,22.4774,22.6136,22.4774,22.5682,29125.0
2017-01-27 15:30:00,24.83,24.9,24.77,24.9,28262.0,22.55,22.6136,22.4955,22.6136,28262.0
2017-01-30 09:30:00,24.7,24.8,24.2,24.5,6991.0,22.432,22.5228,21.9779,22.2503,6991.0
2017-01-30 10:00:00,24.4,24.4,24.3,24.35,5613.0,22.1595,22.1595,22.0687,22.1141,5613.0
2017-01-30 10:30:00,24.4,24.4,24.3,24.3,2573.0,22.1595,22.1595,22.0687,22.0687,2573.0
2017-01-30 11:00:00,24.35,24.45,24.32,24.35,3209.0,22.1141,22.2049,22.0869,22.1141,3209.0
2017-01-30 11:30:00,24.33,24.4,24.25,24.35,6568.0,22.0959,22.1595,22.0233,22.1141,6568.0
2017-01-30 12:00:00,24.35,24.35,24.25,24.25,6200.0,22.1141,22.1141,22.0233,22.0233,6200.0
2017-01-30 12:30:00,24.25,24.3,24.05,24.15,5566.0,22.0233,22.0687,21.8417,21.9325,5566.0
2017-01-30 13:00:00,24.2,24.2,24.1,24.1,22176.0,21.9779,21.9779,21.8871,21.8871,22176.0
2017-01-30 13:30:00,24.15,24.3,24.15,24.3,3240.0,21.9325,22.0687,21.9325,22.0687,3240.0
2017-01-30 14:00:00,24.3,24.3,24.25,24.3,5534.0,22.0687,22.0687,22.0233,22.0687,5534.0
2017-01-30 14:30:00,24.25,24.3,24.2,24.3,7737.0,22.0233,22.0687,21.9779,22.0687,7737.0
2017-01-30 15:00:00,24.25,24.3,24.2,24.25,7070.0,22.0233,22.0687,21.9779,22.0233,7070.0
2017-01-30 15:30:00,24.25,24.3,24.15,24.2,34363.0,22.0233,22.0687,21.9325,21.9779,34363.0
2017-01-31 09:30:00,24.15,24.2,24.0,24.0,5096.0,21.9325,21.9779,21.7963,21.7963,5096.0
2017-01-31 10:00:00,24.1,24.1,23.8,24.05,18166.0,21.8871,21.8871,21.6146,21.8417,18166.0
2017-01-31 10:30:00,24.05,24.3,24.0,24.08,4624.0,21.8417,22.0687,21.7963,21.8689,4624.0
2017-01-31 11:00:00,24.05,24.15,24.05,24.15,5631.0,21.8417,21.9325,21.8417,21.9325,5631.0
2017-01-31 11:30:00,24.15,24.15,23.95,24.0,7975.0,21.9325,21.9325,21.7508,21.7963,7975.0
2017-01-31 12:00:00,24.0,24.1,24.0,24.1,900.0,21.7963,21.8871,21.7963,21.8871,900.0
2017-01-31 12:30:00,24.1,24.15,24.05,24.1,3240.0,21.8871,21.9325,21.8417,21.8871,3240.0
2017-01-31 13:00:00,24.15,24.15,24.05,24.15,1800.0,21.9325,21.9325,21.8417,21.9325,1800.0
2017-01-31 13:30:00,24.15,24.15,23.9,23.9,6741.0,21.9325,21.9325,21.7054,21.7054,6741.0
2017-01-31 14:00:00,23.95,24.05,23.95,24.05,5712.0,21.7508,21.8417,21.7508,21.8417,5712.0
2017-01-31 14:30:00,24.05,24.05,23.95,23.98,13330.0,21.8417,21.8417,21.7508,21.7781,13330.0
2017-01-31 15:00:00,23.98,24.0,23.95,23.98,18293.0,21.7781,21.7963,21.7508,21.7781,18293.0
2017-01-31 15:30:00,23.98,24.1,23.95,24.1,35801.0,21.7781,21.8871,21.7508,21.8871,35801.0
2017-02-01 09:30:00,24.3,24.85,24.3,24.75,60652.0,22.0687,22.5682,22.0687,22.4774,60652.0
2017-02-01 10:00:00,24.65,24.7,24.45,24.6,5082.0,22.3866,22.432,22.2049,22.3412,5082.0
2017-02-01 10:30:00,24.6,24.6,24.49,24.5,7751.0,22.3412,22.3412,22.2413,22.2503,7751.0
2017-02-01 11:00:00,24.5,24.55,24.4,24.45,6873.0,22.2503,22.2957,22.1595,22.2049,6873.0
2017-02-01 11:30:00,24.45,24.55,24.4,24.45,62085.0,22.2049,22.2957,22.1595,22.2049,62085.0
2017-02-01 12:00:00,24.5,24.65,24.45,24.45,25979.0,22.2503,22.3866,22.2049,22.2049,25979.0
2017-02-01 12:30:00,24.5,24.55,24.45,24.45,3700.0,22.2503,22.2957,22.2049,22.2049,3700.0
2017-02-01 13:00:00,24.5,24.5,24.4,24.45,5998.0,22.2503,22.2503,22.1595,22.2049,5998.0
2017-02-01 13:30:00,24.5,24.55,24.4,24.5,5661.0,22.2503,22.2957,22.1595,22.2503,5661.0
2017-02-01 14:00:00,24.45,24.6,24.4,24.55,8742.0,22.2049,22.3412,22.1595,22.2957,8742.0
2017-02-01 14:30:00,24.6,24.6,24.45,24.6,6962.0,22.3412,22.3412,22.2049,22.3412,6962.0
2017-02-01 15:00:00,24.6,24.68,24.5,24.6,10314.0,22.3412,22.4138,22.2503,22.3412,10314.0
2017-02-01 15:30:00,24.65,24.75,24.6,24.7,28767.0,22.3866,22.4774,22.3412,22.432,28767.0
2017-02-02 09:30:00,24.55,24.6,24.35,24.55,5644.0,22.2957,22.3412,22.1141,22.2957,5644.0
2017-02-02 10:00:00,24.55,24.6,24.5,24.5,3630.0,22.2957,22.3412,22.2503,22.2503,3630.0
2017-02-02 10:30:00,24.53,24.58,24.45,24.5,18096.0,22.2776,22.323,22.2049,22.2503,18096.0
2017-02-02 11:00:00,24.55,24.6,24.5,24.6,8485.0,22.2957,22.3412,22.2503,22.3412,8485.0
2017-02-02 11:30:00,24.6,24.6,24.35,24.35,8425.0,22.3412,22.3412,22.1141,22.1141,8425.0
2017-02-02 12:00:00,24.4,24.45,24.35,24.4,1900.0,22.1595,22.2049,22.1141,22.1595,1900.0
2017-02-02 12:30:00,24.4,24.5,24.4,24.4,2190.0,22.1595,22.2503,22.1595,22.1595,2190.0
2017-02-02 13:00:00,24.4,24.4,24.3,24.3,11861.0,22.1595,22.1595,22.0687,22.0687,11861.0
2017-02-02 13:30:00,24.35,24.35,24.15,24.25,11292.0,22.1141,22.1141,21.9325,22.0233,11292.0
2017-02-02 14:00:00,24.25,24.3,24.15,24.2,7199.0,22.0233,22.0687,21.9325,21.9779,7199.0
2017-02-02 14:30:00,24.2,24.2,24.15,24.15,2113.0,21.9779,21.9779,21.9325,21.9325,2113.0
2017-02-02 15:00:00,24.2,24.25,24.17,24.25,4952.0,21.9779,22.0233,21.9506,22.0233,4952.0
2017-02-02 15:30:00,24.25,24.25,24.15,24.15,31672.0,22.0233,22.0233,21.9325,21.9325,31672.0
2017-02-03 09:30:00,24.4,24.45,24.24,24.25,21135.0,22.1595,22.2049,22.0142,22.0233,21135.0
2017-02-03 10:00:00,24.3,24.46,24.3,24.45,4498.0,22.0687,22.214,22.0687,22.2049,4498.0
2017-02-03 10:30:00,24.4,24.43,24.35,24.4,6980.0,22.1595,22.1868,22.1141,22.1595,6980.0
2017-02-03 11:00:00,24.4,24.43,24.32,24.33,8904.0,22.1595,22.1868,22.0869,22.0959,8904.0
2017-02-03 11:30:00,24.35,24.4,24.32,24.4,4954.0,22.1141,22.1595,22.0869,22.1595,4954.0
2017-02-03 12:00:00,24.4,24.4,24.37,24.4,2667.0,22.1595,22.1595,22.1323,22.1595,2667.0
2017-02-03 12:30:00,24.4,24.4,24.15,24.15,11509.0,22.1595,22.1595,21.9325,21.9325,11509.0
2017-02-03 13:00:00,24.15,24.25,24.12,24.22,20984.0,21.9325,22.0233,21.9052,21.9961,20984.0
2017-02-03 13:30:00,24.25,24.35,24.25,24.35,4587.0,22.0233,22.1141,22.0233,22.1141,4587.0
2017-02-03 14:00:00,24.35,24.35,24.3,24.3,4900.0,22.1141,22.1141,22.0687,22.0687,4900.0
2017-02-03 14:30:00,24.3,24.3,24.2,24.23,6418.0,22.0687,22.0687,21.9779,22.0051,6418.0
2017-02-03 15:00:00,24.25,24.25,24.2,24.23,11695.0,22.0233,22.0233,21.9779,22.0051,11695.0
2017-02-03 15:30:00,24.25,24.25,24.15,24.15,42328.0,22.0233,22.0233,21.9325,21.9325,42328.0
2017-02-06 09:30:00,24.05,24.25,24.05,24.15,15606.0,21.8417,22.0233,21.8417,21.9325,15606.0
2017-02-06 10:00:00,24.15,24.35,24.15,24.25,4024.0,21.9325,22.1141,21.9325,22.0233,4024.0
2017-02-06 10:30:00,24.3,24.3,24.17,24.3,2512.0,22.0687,22.0687,21.9506,22.0687,2512.0
2017-02-06 11:00:00,24.3,24.35,24.25,24.25,5300.0,22.0687,22.1141,22.0233,22.0233,5300.0
2017-02-06 11:30:00,24.25,24.25,24.15,24.15,6036.0,22.0233,22.0233,21.9325,21.9325,6036.0
2017-02-06 12:00:00,24.2,24.3,24.2,24.3,3749.0,21.9779,22.0687,21.9779,22.0687,3749.0
2017-02-06 12:30:00,24.28,24.3,24.2,24.2,7467.0,22.0505,22.0687,21.9779,21.9779,7467.0
2017-02-06 13:00:00,24.15,24.15,24.05,24.1,11494.0,21.9325,21.9325,21.8417,21.8871,11494.0
2017-02-06 13:30:00,24.1,24.1,24.05,24.08,4154.0,21.8871,21.8871,21.8417,21.8689,4154.0
2017-02-06 14:00:00,24.1,24.15,24.05,24.15,5959.0,21.8871,21.9325,21.8417,21.9325,5959.0
2017-02-06 14:30:00,24.15,24.15,24.05,24.1,4040.0,21.9325,21.9325,21.8417,21.8871,4040.0
2017-02-06 15:00:00,24.1,24.1,24.05,24.08,4550.0,21.8871,21.8871,21.8417,21.8689,4550.0
2017-02-06 15:30:00,24.08,24.15,24.05,24.15,11301.0,21.8689,21.9325,21.8417,21.9325,11301.0
2017-02-07 09:30:00,24.2,24.25,24.1,24.15,5889.0,21.9779,22.0233,21.8871,21.9325,5889.0
2017-02-07 10:00:00,24.2,24.25,24.15,24.15,3496.0,21.9779,22.0233,21.9325,21.9325,3496.0
2017-02-07 10:30:00,24.25,24.25,24.15,24.25,5036.0,22.0233,22.0233,21.9325,22.0233,5036.0
2017-02-07 11:00:00,24.2,24.25,24.05,24.15,10829.0,21.9779,22.0233,21.8417,21.9325,10829.0
2017-02-07 11:30:00,24.2,24.25,24.15,24.2,4600.0,21.9779,22.0233,21.9325,21.9779,4600.0
2017-02-07 12:00:00,24.2,24.2,24.05,24.15,4800.0,21.9779,21.9779,21.8417,21.9325,4800.0
2017-02-07 12:30:00,24.1,24.15,24.05,24.1,9035.0,21.8871,21.9325,21.8417,21.8871,9035.0
2017-02-07 13:00:00,24.1,24.2,24.1,24.15,5176.0,21.8871,21.9779,21.8871,21.9325,5176.0
2017-02-07 13:30:00,24.2,24.25,24.15,24.25,4600.0,21.9779,22.0233,21.9325,22.0233,4600.0
2017-02-07 14:00:00,24.23,24.25,24.2,24.2,3317.0,22.0051,22.0233,21.9779,21.9779,3317.0
2017-02-07 14:30:00,24.2,24.2,24.15,24.2,2800.0,21.9779,21.9779,21.9325,21.9779,2800.0
2017-02-07 15:00:00,24.2,24.2,24.15,24.15,4000.0,21.9779,21.9779,21.9325,21.9325,4000.0
2017-02-07 15:30:00,24.2,24.2,24.1,24.15,24053.0,21.9779,21.9779,21.8871,21.9325,24053.0
2017-02-08 09:30:00,24.05,24.05,23.75,23.85,5013.0,21.8417,21.8417,21.5692,21.66,5013.0
2017-02-08 10:00:00,23.8,23.8,23.6,23.7,6735.0,21.6146,21.6146,21.433,21.5238,6735.0
2017-02-08 10:30:00,23.7,23.9,23.65,23.8,106099.0,21.5238,21.7054,21.4784,21.6146,106099.0
2017-02-08 11:00:00,23.8,24.05,23.8,24.05,7027.0,21.6146,21.8417,21.6146,21.8417,7027.0
2017-02-08 11:30:00,23.95,24.03,23.8,23.85,13784.0,21.7508,21.8235,21.6146,21.66,13784.0
2017-02-08 12:00:00,23.85,23.9,23.75,23.75,2300.0,21.66,21.7054,21.5692,21.5692,2300.0
2017-02-08 12:30:00,23.75,23.85,23.75,23.8,2500.0,21.5692,21.66,21.5692,21.6146,2500.0
2017-02-08 13:00:00,23.8,23.85,23.75,23.8,3041.0,21.6146,21.66,21.5692,21.6146,3041.0
2017-02-08 13:30:00,23.75,23.9,23.75,23.78,5426.0,21.5692,21.7054,21.5692,21.5965,5426.0
2017-02-08 14:00:00,23.8,23.9,23.8,23.85,21400.0,21.6146,21.7054,21.6146,21.66,21400.0
2017-02-08 14:30:00,23.8,23.95,23.8,23.9,5406.0,21.6146,21.7508,21.6146,21.7054,5406.0
2017-02-08 15:00:00,23.9,23.9,23.8,23.8,10646.0,21.7054,21.7054,21.6146,21.6146,10646.0
2017-02-08 15:30:00,23.8,24.1,23.8,24.0,38389.0,21.6146,21.8871,21.6146,21.7963,38389.0
2017-02-09 09:30:00,24.6,25.2,24.6,25.0,20446.0,22.3412,22.8861,22.3412,22.7044,20446.0
2017-02-09 10:00:00,24.9,25.15,24.8,24.8,25987.0,22.6136,22.8407,22.5228,22.5228,25987.0
2017-02-09 10:30:00,24.85,24.9,24.6,24.6,19986.0,22.5682,22.6136,22.3412,22.3412,19986.0
2017-02-09 11:00:00,24.6,24.7,24.57,24.6,36027.0,22.3412,22.432,22.3139,22.3412,36027.0
2017-02-09 11:30:00,24.6,24.6,24.4,24.43,18535.0,22.3412,22.3412,22.1595,22.1868,18535.0
2017-02-09 12:00:00,24.4,24.6,24.4,24.45,21540.0,22.1595,22.3412,22.1595,22.2049,21540.0
2017-02-09 12:30:00,24.48,24.5,24.4,24.45,3800.0,22.2322,22.2503,22.1595,22.2049,3800.0
2017-02-09 13:00:00,24.48,24.55,24.45,24.5,7400.0,22.2322,22.2957,22.2049,22.2503,7400.0
2017-02-09 13:30:00,24.5,24.53,24.45,24.45,6150.0,22.2503,22.2776,22.2049,22.2049,6150.0
2017-02-09 14:00:00,24.45,24.5,24.4,24.5,12313.0,22.2049,22.2503,22.1595,22.2503,12313.0
2017-02-09 14:30:00,24.5,24.6,24.45,24.5,38846.0,22.2503,22.3412,22.2049,22.2503,38846.0
2017-02-09 15:00:00,24.53,24.55,24.3,24.3,22477.0,22.2776,22.2957,22.0687,22.0687,22477.0
2017-02-09 15:30:00,24.33,24.55,24.3,24.35,62662.0,22.0959,22.2957,22.0687,22.1141,62662.0
2017-02-10 09:30:00,24.85,24.85,24.35,24.45,14453.0,22.5682,22.5682,22.1141,22.2049,14453.0
2017-02-10 10:00:00,24.43,24.45,24.25,24.35,18365.0,22.1868,22.2049,22.0233,22.1141,18365.0
2017-02-10 10:30:00,24.4,24.4,24.35,24.35,7603.0,22.1595,22.1595,22.1141,22.1141,7603.0
2017-02-10 11:00:00,24.4,24.4,24.2,24.33,19467.0,22.1595,22.1595,21.9779,22.0959,19467.0
2017-02-10 11:30:00,24.35,24.35,24.3,24.3,7574.0,22.1141,22.1141,22.0687,22.0687,7574.0
2017-02-10 12:00:00,24.33,24.4,24.3,24.38,15540.0,22.0959,22.1595,22.0687,22.1414,15540.0
2017-02-10 12:30:00,24.35,24.4,24.25,24.25,9899.0,22.1141,22.1595,22.0233,22.0233,9899.0
2017-02-10 13:00:00,24.3,24.35,24.25,24.25,10631.0,22.0687,22.1141,22.0233,22.0233,10631.0
2017-02-10 13:30:00,24.3,24.4,24.27,24.35,15020.0,22.0687,22.1595,22.0415,22.1141,15020.0
2017-02-10 14:00:00,24.38,24.45,24.35,24.4,9030.0,22.1414,22.2049,22.1141,22.1595,9030.0
2017-02-10 14:30:00,24.45,24.45,24.25,24.28,22447.0,22.2049,22.2049,22.0233,22.0505,22447.0
2017-02-10 15:00:00,24.25,24.35,24.25,24.3,8307.0,22.0233,22.1141,22.0233,22.0687,8307.0
2017-02-10 15:30:00,24.35,24.35,24.3,24.35,26291.0,22.1141,22.1141,22.0687,22.1141,26291.0
2017-02-13 09:30:00,24.45,24.75,24.45,24.5,9956.0,22.2049,22.4774,22.2049,22.2503,9956.0
2017-02-13 10:00:00,24.5,24.5,24.2,24.2,10400.0,22.2503,22.2503,21.9779,21.9779,10400.0
2017-02-13 10:30:00,24.2,24.25,24.1,24.15,33019.0,21.9779,22.0233,21.8871,21.9325,33019.0
2017-02-13 11:00:00,24.2,24.2,24.05,24.1,34858.0,21.9779,21.9779,21.8417,21.8871,34858.0
2017-02-13 11:30:00,24.1,24.1,24.0,24.03,6124.0,21.8871,21.8871,21.7963,21.8235,6124.0
2017-02-13 12:00:00,24.0,24.1,24.0,24.1,4592.0,21.7963,21.8871,21.7963,21.8871,4592.0
2017-02-13 12:30:00,24.05,24.1,24.0,24.05,7836.0,21.8417,21.8871,21.7963,21.8417,7836.0
2017-02-13 13:00:00,24.05,24.15,24.05,24.05,7801.0,21.8417,21.9325,21.8417,21.8417,7801.0
2017-02-13 13:30:00,24.1,24.1,23.95,23.95,17000.0,21.8871,21.8871,21.7508,21.7508,17000.0
2017-02-13 14:00:00,23.95,23.98,23.9,23.9,3000.0,21.7508,21.7781,21.7054,21.7054,3000.0
2017-02-13 14:30:00,23.93,23.95,23.85,23.88,4255.0,21.7327,21.7508,21.66,21.6873,4255.0
2017-02-13 15:00:00,23.85,23.85,23.75,23.8,21250.0,21.66,21.66,21.5692,21.6146,21250.0
2017-02-13 15:30:00,23.8,23.85,23.8,23.85,23302.0,21.6146,21.66,21.6146,21.66,23302.0
2017-02-14 09:30:00,23.7,23.7,23.3,23.4,13828.0,21.5238,21.5238,21.1605,21.2513,13828.0
2017-02-14 10:00:00,23.43,23.6,23.4,23.45,14100.0,21.2786,21.433,21.2513,21.2968,14100.0
2017-02-14 10:30:00,23.45,23.5,23.45,23.5,5950.0,21.2968,21.3422,21.2968,21.3422,5950.0
2017-02-14 11:00:00,23.4,23.53,23.4,23.53,3300.0,21.2513,21.3694,21.2513,21.3694,3300.0
2017-02-14 11:30:00,23.5,23.5,23.4,23.45,3000.0,21.3422,21.3422,21.2513,21.2968,3000.0
2017-02-14 12:00:00,23.4,23.45,23.4,23.4,2819.0,21.2513,21.2968,21.2513,21.2513,2819.0
2017-02-14 12:30:00,23.4,23.5,23.4,23.5,5040.0,21.2513,21.3422,21.2513,21.3422,5040.0
2017-02-14 13:00:00,23.48,23.5,23.45,23.48,6976.0,21.324,21.3422,21.2968,21.324,6976.0
2017-02-14 13:30:00,23.5,23.5,23.4,23.45,3500.0,21.3422,21.3422,21.2513,21.2968,3500.0
2017-02-14 14:00:00,23.5,23.5,23.4,23.45,9103.0,21.3422,21.3422,21.2513,21.2968,9103.0
2017-02-14 14:30:00,23.43,23.45,23.35,23.35,9799.0,21.2786,21.2968,21.2059,21.2059,9799.0
2017-02-14 15:00:00,23.4,23.4,23.27,23.4,25938.0,21.2513,21.2513,21.1333,21.2513,25938.0
2017-02-14 15:30:00,23.4,23.5,23.35,23.45,37735.0,21.2513,21.3422,21.2059,21.2968,37735.0
2017-02-15 09:30:00,23.4,23.4,23.3,23.35,4278.0,21.2513,21.2513,21.1605,21.2059,4278.0
2017-02-15 10:00:00,23.35,23.4,23.3,23.4,2700.0,21.2059,21.2513,21.1605,21.2513,2700.0
2017-02-15 10:30:00,23.4,23.45,23.3,23.35,6408.0,21.2513,21.2968,21.1605,21.2059,6408.0
2017-02-15 11:00:00,23.35,23.45,23.32,23.45,4481.0,21.2059,21.2968,21.1787,21.2968,4481.0
2017-02-15 11:30:00,23.45,23.45,23.35,23.4,5295.0,21.2968,21.2968,21.2059,21.2513,5295.0
2017-02-15 12:00:00,23.45,23.55,23.45,23.5,5565.0,21.2968,21.3876,21.2968,21.3422,5565.0
2017-02-15 12:30:00,23.5,23.5,23.45,23.5,3645.0,21.3422,21.3422,21.2968,21.3422,3645.0
2017-02-15 13:00:00,23.5,23.5,23.45,23.45,2469.0,21.3422,21.3422,21.2968,21.2968,2469.0
2017-02-15 13:30:00,23.5,23.5,23.45,23.5,9220.0,21.3422,21.3422,21.2968,21.3422,9220.0
2017-02-15 14:00:00,23.5,23.7,23.47,23.7,7231.0,21.3422,21.5238,21.3149,21.5238,7231.0
2017-02-15 14:30:00,23.7,23.75,23.7,23.75,3037.0,21.5238,21.5692,21.5238,21.5692,3037.0
2017-02-15 15:00:00,23.73,23.85,23.7,23.7,7928.0,21.551,21.66,21.5238,21.5238,7928.0
2017-02-15 15:30:00,23.68,23.68,23.5,23.5,75786.0,21.5056,21.5056,21.3422,21.3422,75786.0
2017-02-16 09:30:00,22.8,22.8,22.55,22.75,91979.0,20.7064,20.7064,20.4794,20.661,91979.0
2017-02-16 10:00:00,22.7,22.85,22.65,22.78,89017.0,20.6156,20.7518,20.5702,20.6883,89017.0
2017-02-16 10:30:00,22.78,22.8,22.65,22.7,60056.0,20.6883,20.7064,20.5702,20.6156,60056.0
2017-02-16 11:00:00,22.7,22.7,22.55,22.55,74220.0,20.6156,20.6156,20.4794,20.4794,74220.0
2017-02-16 11:30:00,22.6,22.65,22.25,22.4,59616.0,20.5248,20.5702,20.2069,20.3432,59616.0
2017-02-16 12:00:00,22.45,22.45,22.3,22.3,32760.0,20.3886,20.3886,20.2524,20.2524,32760.0
2017-02-16 12:30:00,22.3,22.35,22.2,22.3,82917.0,20.2524,20.2978,20.1615,20.2524,82917.0
2017-02-16 13:00:00,22.3,22.4,22.25,22.33,16354.0,20.2524,20.3432,20.2069,20.2796,16354.0
2017-02-16 13:30:00,22.3,22.35,22.27,22.3,13678.0,20.2524,20.2978,20.2251,20.2524,13678.0
2017-02-16 14:00:00,22.3,22.45,22.3,22.45,13161.0,20.2524,20.3886,20.2524,20.3886,13161.0
2017-02-16 14:30:00,22.4,22.5,22.35,22.35,117109.0,20.3432,20.434,20.2978,20.2978,117109.0
2017-02-16 15:00:00,22.35,22.55,22.35,22.5,70624.0,20.2978,20.4794,20.2978,20.434,70624.0
2017-02-16 15:30:00,22.48,22.6,22.45,22.55,107209.0,20.4158,20.5248,20.3886,20.4794,107209.0
2017-02-17 09:30:00,22.55,22.55,22.3,22.45,16579.0,20.4794,20.4794,20.2524,20.3886,16579.0
2017-02-17 10:00:00,22.45,22.5,22.4,22.45,10529.0,20.3886,20.434,20.3432,20.3886,10529.0
2017-02-17 10:30:00,22.5,22.5,22.4,22.45,4791.0,20.434,20.434,20.3432,20.3886,4791.0
2017-02-17 11:00:00,22.45,22.45,22.35,22.4,13946.0,20.3886,20.3886,20.2978,20.3432,13946.0
2017-02-17 11:30:00,22.4,22.45,22.35,22.35,10007.0,20.3432,20.3886,20.2978,20.2978,10007.0
2017-02-17 12:00:00,22.35,22.4,22.3,22.33,4956.0,20.2978,20.3432,20.2524,20.2796,4956.0
2017-02-17 12:30:00,22.35,22.35,22.3,22.3,4950.0,20.2978,20.2978,20.2524,20.2524,4950.0
2017-02-17 13:00:00,22.33,22.35,22.3,22.35,3300.0,20.2796,20.2978,20.2524,20.2978,3300.0
2017-02-17 13:30:00,22.35,22.4,22.3,22.35,20377.0,20.2978,20.3432,20.2524,20.2978,20377.0
2017-02-17 14:00:00,22.4,22.45,22.35,22.43,13865.0,20.3432,20.3886,20.2978,20.3704,13865.0
2017-02-17 14:30:00,22.45,22.45,22.3,22.35,16879.0,20.3886,20.3886,20.2524,20.2978,16879.0
2017-02-17 15:00:00,22.35,22.35,22.25,22.3,8146.0,20.2978,20.2978,20.2069,20.2524,8146.0
2017-02-17 15:30:00,22.3,22.4,22.2,22.4,73454.0,20.2524,20.3432,20.1615,20.3432,73454.0
2017-02-21 09:30:00,22.35,22.45,22.35,22.45,11376.0,20.2978,20.3886,20.2978,20.3886,11376.0
2017-02-21 10:00:00,22.4,22.75,22.4,22.7,18224.0,20.3432,20.661,20.3432,20.6156,18224.0
2017-02-21 10:30:00,22.75,22.75,22.6,22.63,11395.0,20.661,20.661,20.5248,20.552,11395.0
2017-02-21 11:00:00,22.6,22.7,22.6,22.6,15110.0,20.5248,20.6156,20.5248,20.5248,15110.0
2017-02-21 11:30:00,22.65,22.7,22.6,22.6,3993.0,20.5702,20.6156,20.5248,20.5248,3993.0
2017-02-21 12:00:00,22.63,22.65,22.6,22.6,12060.0,20.552,20.5702,20.5248,20.5248,12060.0
2017-02-21 12:30:00,22.6,22.65,22.6,22.6,6908.0,20.5248,20.5702,20.5248,20.5248,6908.0
2017-02-21 13:00:00,22.6,22.7,22.6,22.68,7377.0,20.5248,20.6156,20.5248,20.5975,7377.0
2017-02-21 13:30:00,22.65,22.65,22.6,22.63,7772.0,20.5702,20.5702,20.5248,20.552,7772.0
2017-02-21 14:00:00,22.65,22.8,22.62,22.73,51662.0,20.5702,20.7064,20.543,20.6429,51662.0
2017-02-21 14:30:00,22.73,22.75,22.65,22.7,9100.0,20.6429,20.661,20.5702,20.6156,9100.0
2017-02-21 15:00:00,22.68,22.7,22.6,22.65,9853.0,20.5975,20.6156,20.5248,20.5702,9853.0
2017-02-21 15:30:00,22.6,22.7,22.6,22.65,83446.0,20.5248,20.6156,20.5248,20.5702,83446.0
2017-02-22 09:30:00,22.75,22.75,22.45,22.5,13911.0,20.661,20.661,20.3886,20.434,13911.0
2017-02-22 10:00:00,22.55,22.9,22.55,22.75,6329.0,20.4794,20.7973,20.4794,20.661,6329.0
2017-02-22 10:30:00,22.8,23.0,22.8,22.9,13432.0,20.7064,20.8881,20.7064,20.7973,13432.0
2017-02-22 11:00:00,22.85,22.95,22.85,22.93,8200.0,20.7518,20.8427,20.7518,20.8245,8200.0
2017-02-22 11:30:00,22.9,22.9,22.82,22.83,8461.0,20.7973,20.7973,20.7246,20.7337,8461.0
2017-02-22 12:00:00,22.83,22.83,22.75,22.8,4200.0,20.7337,20.7337,20.661,20.7064,4200.0
2017-02-22 12:30:00,22.75,22.9,22.75,22.9,7976.0,20.661,20.7973,20.661,20.7973,7976.0
2017-02-22 13:00:00,22.9,22.9,22.85,22.88,3700.0,20.7973,20.7973,20.7518,20.7791,3700.0
2017-02-22 13:30:00,22.85,22.9,22.75,22.75,6519.0,20.7518,20.7973,20.661,20.661,6519.0
2017-02-22 14:00:00,22.8,22.8,22.75,22.8,6100.0,20.7064,20.7064,20.661,20.7064,6100.0
2017-02-22 14:30:00,22.75,22.85,22.7,22.8,20360.0,20.661,20.7518,20.6156,20.7064,20360.0
2017-02-22 15:00:00,22.8,22.85,22.75,22.85,8858.0,20.7064,20.7518,20.661,20.7518,8858.0
2017-02-22 15:30:00,22.8,22.95,22.8,22.95,70410.0,20.7064,20.8427,20.7064,20.8427,70410.0
2017-02-23 09:30:00,22.95,23.05,22.85,22.95,5673.0,20.8427,20.9335,20.7518,20.8427,5673.0
2017-02-23 10:00:00,22.9,22.95,22.75,22.8,6302.0,20.7973,20.8427,20.661,20.7064,6302.0
2017-02-23 10:30:00,22.8,22.85,22.65,22.75,14837.0,20.7064,20.7518,20.5702,20.661,14837.0
2017-02-23 11:00:00,22.7,22.75,22.65,22.65,30133.0,20.6156,20.661,20.5702,20.5702,30133.0
2017-02-23 11:30:00,22.7,22.75,22.65,22.75,7905.0,20.6156,20.661,20.5702,20.661,7905.0
2017-02-23 12:00:00,22.73,22.85,22.7,22.85,8879.0,20.6429,20.7518,20.6156,20.7518,8879.0
2017-02-23 12:30:00,22.8,22.9,22.75,22.83,13608.0,20.7064,20.7973,20.661,20.7337,13608.0
2017-02-23 13:00:00,22.8,22.8,22.75,22.8,11457.0,20.7064,20.7064,20.661,20.7064,11457.0
2017-02-23 13:30:00,22.75,22.8,22.7,22.8,8856.0,20.661,20.7064,20.6156,20.7064,8856.0
2017-02-23 14:00:00,22.75,22.8,22.75,22.75,7975.0,20.661,20.7064,20.661,20.661,7975.0
2017-02-23 14:30:00,22.75,22.8,22.72,22.8,18582.0,20.661,20.7064,20.6338,20.7064,18582.0
2017-02-23 15:00:00,22.78,22.8,22.75,22.75,14404.0,20.6883,20.7064,20.661,20.661,14404.0
2017-02-23 15:30:00,22.78,22.8,22.75,22.8,52885.0,20.6883,20.7064,20.661,20.7064,52885.0
2017-02-24 09:30:00,22.5,22.85,22.5,22.7,5474.0,20.434,20.7518,20.434,20.6156,5474.0
2017-02-24 10:00:00,22.75,22.75,22.55,22.55,4819.0,20.661,20.661,20.4794,20.4794,4819.0
2017-02-24 10:30:00,22.6,22.75,22.57,22.75,2500.0,20.5248,20.661,20.4976,20.661,2500.0
2017-02-24 11:00:00,22.8,22.8,22.7,22.75,3493.0,20.7064,20.7064,20.6156,20.661,3493.0
2017-02-24 11:30:00,22.65,22.7,22.55,22.55,7006.0,20.5702,20.6156,20.4794,20.4794,7006.0
2017-02-24 12:00:00,22.55,22.65,22.55,22.65,7811.0,20.4794,20.5702,20.4794,20.5702,7811.0
2017-02-24 12:30:00,22.6,22.7,22.6,22.65,3947.0,20.5248,20.6156,20.5248,20.5702,3947.0
2017-02-24 13:00:00,22.65,22.65,22.55,22.55,2800.0,20.5702,20.5702,20.4794,20.4794,2800.0
2017-02-24 13:30:00,22.55,22.65,22.55,22.63,4950.0,20.4794,20.5702,20.4794,20.552,4950.0
2017-02-24 14:00:00,22.63,22.7,22.6,22.6,9321.0,20.552,20.6156,20.5248,20.5248,9321.0
2017-02-24 14:30:00,22.6,22.7,22.6,22.63,7482.0,20.5248,20.6156,20.5248,20.552,7482.0
2017-02-24 15:00:00,22.63,22.65,22.3,22.3,46459.0,20.552,20.5702,20.2524,20.2524,46459.0
2017-02-24 15:30:00,22.35,22.5,22.35,22.48,32669.0,20.2978,20.434,20.2978,20.4158,32669.0
2017-02-27 09:30:00,22.4,22.7,22.4,22.7,12253.0,20.3969,20.6701,20.3969,20.6701,12253.0
2017-02-27 10:00:00,22.65,22.75,22.45,22.75,36085.0,20.6246,20.7156,20.4425,20.7156,36085.0
2017-02-27 10:30:00,22.75,22.85,22.75,22.8,16157.0,20.7156,20.8067,20.7156,20.7612,16157.0
2017-02-27 11:00:00,22.8,22.93,22.8,22.9,5773.0,20.7612,20.8795,20.7612,20.8522,5773.0
2017-02-27 11:30:00,22.9,22.95,22.85,22.85,2647.0,20.8522,20.8978,20.8067,20.8067,2647.0
2017-02-27 12:00:00,22.9,22.95,22.8,22.85,9243.0,20.8522,20.8978,20.7612,20.8067,9243.0
2017-02-27 12:30:00,22.84,22.95,22.81,22.85,4552.0,20.7976,20.8978,20.7703,20.8067,4552.0
2017-02-27 13:00:00,22.85,22.85,22.6,22.7,13450.0,20.8067,20.8067,20.5791,20.6701,13450.0
2017-02-27 13:30:00,22.7,22.75,22.65,22.7,5400.0,20.6701,20.7156,20.6246,20.6701,5400.0
2017-02-27 14:00:00,22.75,22.75,22.7,22.73,4800.0,20.7156,20.7156,20.6701,20.6974,4800.0
2017-02-27 14:30:00,22.73,22.75,22.7,22.75,8300.0,20.6974,20.7156,20.6701,20.7156,8300.0
2017-02-27 15:00:00,22.7,22.73,22.6,22.7,22739.0,20.6701,20.6974,20.5791,20.6701,22739.0
2017-02-27 15:30:00,22.7,22.8,22.65,22.73,76875.0,20.6701,20.7612,20.6246,20.6974,76875.0
2017-02-28 09:30:00,22.65,22.85,22.55,22.65,4387.0,20.6246,20.8067,20.5335,20.6246,4387.0
2017-02-28 10:00:00,22.65,22.75,22.65,22.7,3075.0,20.6246,20.7156,20.6246,20.6701,3075.0
2017-02-28 10:30:00,22.65,22.75,22.65,22.75,3589.0,20.6246,20.7156,20.6246,20.7156,3589.0
2017-02-28 11:00:00,22.75,22.75,22.67,22.68,3145.0,20.7156,20.7156,20.6428,20.6519,3145.0
2017-02-28 11:30:00,22.7,22.7,22.55,22.55,3328.0,20.6701,20.6701,20.5335,20.5335,3328.0
2017-02-28 12:00:00,22.55,22.55,22.35,22.35,5500.0,20.5335,20.5335,20.3514,20.3514,5500.0
2017-02-28 12:30:00,22.35,22.45,22.3,22.35,8326.0,20.3514,20.4425,20.3059,20.3514,8326.0
2017-02-28 13:00:00,22.4,22.45,22.35,22.45,4758.0,20.3969,20.4425,20.3514,20.4425,4758.0
2017-02-28 13:30:00,22.45,22.5,22.35,22.4,6338.0,20.4425,20.488,20.3514,20.3969,6338.0
2017-02-28 14:00:00,22.35,22.38,22.3,22.38,2394.0,20.3514,20.3787,20.3059,20.3787,2394.0
2017-02-28 14:30:00,22.4,22.4,22.27,22.4,10873.0,20.3969,20.3969,20.2786,20.3969,10873.0
2017-02-28 15:00:00,22.3,22.43,22.3,22.38,28726.0,20.3059,20.4243,20.3059,20.3787,28726.0
2017-02-28 15:30:00,22.38,22.4,22.05,22.1,113366.0,20.3787,20.3969,20.0782,20.1238,113366.0
2017-03-01 09:30:00,22.4,22.65,22.4,22.6,18928.0,20.3969,20.6246,20.3969,20.5791,18928.0
2017-03-01 10:00:00,22.6,22.68,22.55,22.63,16479.0,20.5791,20.6519,20.5335,20.6064,16479.0
2017-03-01 10:30:00,22.65,22.65,22.6,22.63,4291.0,20.6246,20.6246,20.5791,20.6064,4291.0
2017-03-01 11:00:00,22.63,22.65,22.55,22.55,13896.0,20.6064,20.6246,20.5335,20.5335,13896.0
2017-03-01 11:30:00,22.6,22.65,22.6,22.6,3764.0,20.5791,20.6246,20.5791,20.5791,3764.0
2017-03-01 12:00:00,22.6,22.65,22.6,22.6,3300.0,20.5791,20.6246,20.5791,20.5791,3300.0
2017-03-01 12:30:00,22.63,22.65,22.6,22.6,3755.0,20.6064,20.6246,20.5791,20.5791,3755.0
2017-03-01 13:00:00,22.63,22.65,22.6,22.63,5158.0,20.6064,20.6246,20.5791,20.6064,5158.0
2017-03-01 13:30:00,22.63,22.75,22.6,22.7,56212.0,20.6064,20.7156,20.5791,20.6701,56212.0
2017-03-01 14:00:00,22.7,22.73,22.65,22.68,6600.0,20.6701,20.6974,20.6246,20.6519,6600.0
2017-03-01 14:30:00,22.68,22.7,22.55,22.7,19614.0,20.6519,20.6701,20.5335,20.6701,19614.0
2017-03-01 15:00:00,22.68,22.7,22.65,22.7,24336.0,20.6519,20.6701,20.6246,20.6701,24336.0
2017-03-01 15:30:00,22.7,22.8,22.6,22.6,58393.0,20.6701,20.7612,20.5791,20.5791,58393.0
2017-03-02 09:30:00,22.6,22.65,22.4,22.4,1627.0,20.5791,20.6246,20.3969,20.3969,1627.0
2017-03-02 10:00:00,22.4,22.45,22.3,22.43,20836.0,20.3969,20.4425,20.3059,20.4243,20836.0
2017-03-02 10:30:00,22.45,22.7,22.45,22.58,6555.0,20.4425,20.6701,20.4425,20.5608,6555.0
2017-03-02 11:00:00,22.55,22.55,22.35,22.5,8075.0,20.5335,20.5335,20.3514,20.488,8075.0
2017-03-02 11:30:00,22.5,22.5,22.3,22.45,4152.0,20.488,20.488,20.3059,20.4425,4152.0
2017-03-02 12:00:00,22.45,22.45,22.35,22.45,7200.0,20.4425,20.4425,20.3514,20.4425,7200.0
2017-03-02 12:30:00,22.39,22.5,22.35,22.45,8108.0,20.3878,20.488,20.3514,20.4425,8108.0
2017-03-02 13:00:00,22.45,22.53,22.4,22.53,5441.0,20.4425,20.5153,20.3969,20.5153,5441.0
2017-03-02 13:30:00,22.55,22.55,22.5,22.55,11264.0,20.5335,20.5335,20.488,20.5335,11264.0
2017-03-02 14:00:00,22.53,22.6,22.5,22.6,23045.0,20.5153,20.5791,20.488,20.5791,23045.0
2017-03-02 14:30:00,22.6,22.6,22.45,22.45,6500.0,20.5791,20.5791,20.4425,20.4425,6500.0
2017-03-02 15:00:00,22.4,22.55,22.3,22.4,40560.0,20.3969,20.5335,20.3059,20.3969,40560.0
2017-03-02 15:30:00,22.4,22.45,22.25,22.3,79884.0,20.3969,20.4425,20.2604,20.3059,79884.0
2017-03-03 09:30:00,22.25,22.45,22.15,22.15,3211.0,20.2604,20.4425,20.1693,20.1693,3211.0
2017-03-03 10:00:00,22.15,22.2,22.1,22.15,11994.0,20.1693,20.2148,20.1238,20.1693,11994.0
2017-03-03 10:30:00,22.1,22.3,22.1,22.25,5169.0,20.1238,20.3059,20.1238,20.2604,5169.0
2017-03-03 11:00:00,22.3,22.3,22.25,22.3,1666.0,20.3059,20.3059,20.2604,20.3059,1666.0
2017-03-03 11:30:00,22.25,22.3,22.2,22.3,2300.0,20.2604,20.3059,20.2148,20.3059,2300.0
2017-03-03 12:00:00,22.35,22.35,22.3,22.3,600.0,20.3514,20.3514,20.3059,20.3059,600.0
2017-03-03 12:30:00,22.35,22.4,22.3,22.3,2100.0,20.3514,20.3969,20.3059,20.3059,2100.0
2017-03-03 13:00:00,22.3,22.35,22.2,22.2,7810.0,20.3059,20.3514,20.2148,20.2148,7810.0
2017-03-03 13:30:00,22.2,22.35,22.2,22.35,900.0,20.2148,20.3514,20.2148,20.3514,900.0
2017-03-03 14:00:00,22.3,22.35,22.27,22.28,1200.0,20.3059,20.3514,20.2786,20.2877,1200.0
2017-03-03 14:30:00,22.28,22.35,22.27,22.35,1700.0,20.2877,20.3514,20.2786,20.3514,1700.0
2017-03-03 15:00:00,22.35,22.35,22.25,22.3,7039.0,20.3514,20.3514,20.2604,20.3059,7039.0
2017-03-03 15:30:00,22.3,22.35,22.2,22.23,34433.0,20.3059,20.3514,20.2148,20.2421,34433.0
2017-03-06 09:30:00,22.0,22.15,21.82,21.9,18368.0,20.0327,20.1693,19.8688,19.9416,18368.0
2017-03-06 10:00:00,21.95,22.0,21.9,21.9,2200.0,19.9872,20.0327,19.9416,19.9416,2200.0
2017-03-06 10:30:00,21.9,21.95,21.82,21.9,11324.0,19.9416,19.9872,19.8688,19.9416,11324.0
2017-03-06 11:00:00,21.9,22.0,21.85,21.9,8288.0,19.9416,20.0327,19.8961,19.9416,8288.0
2017-03-06 11:30:00,21.95,22.0,21.9,21.95,5727.0,19.9872,20.0327,19.9416,19.9872,5727.0
2017-03-06 12:00:00,21.93,21.95,21.9,21.95,1100.0,19.969,19.9872,19.9416,19.9872,1100.0
2017-03-06 12:30:00,21.95,22.0,21.85,22.0,8865.0,19.9872,20.0327,19.8961,20.0327,8865.0
2017-03-06 13:00:00,22.0,22.05,21.95,22.05,3134.0,20.0327,20.0782,19.9872,20.0782,3134.0
2017-03-06 13:30:00,22.05,22.1,22.0,22.05,3000.0,20.0782,20.1238,20.0327,20.0782,3000.0
2017-03-06 14:00:00,22.07,22.1,22.0,22.0,1584.0,20.0964,20.1238,20.0327,20.0327,1584.0
2017-03-06 14:30:00,22.0,22.05,21.95,21.98,3200.0,20.0327,20.0782,19.9872,20.0145,3200.0
2017-03-06 15:00:00,21.95,22.0,21.75,21.95,26015.0,19.9872,20.0327,19.8051,19.9872,26015.0
2017-03-06 15:30:00,21.9,21.95,21.8,21.8,39432.0,19.9416,19.9872,19.8506,19.8506,39432.0
2017-03-07 09:30:00,21.8,22.0,21.8,21.93,14878.0,19.8506,20.0327,19.8506,19.969,14878.0
2017-03-07 10:00:00,21.93,22.0,21.9,21.92,37602.0,19.969,20.0327,19.9416,19.9599,37602.0
2017-03-07 10:30:00,21.9,21.95,21.8,21.88,12228.0,19.9416,19.9872,19.8506,19.9234,12228.0
2017-03-07 11:00:00,21.9,22.1,21.9,21.95,15351.0,19.9416,20.1238,19.9416,19.9872,15351.0
2017-03-07 11:30:00,21.95,22.0,21.85,21.9,5305.0,19.9872,20.0327,19.8961,19.9416,5305.0
2017-03-07 12:00:00,21.9,21.93,21.75,21.75,6614.0,19.9416,19.969,19.8051,19.8051,6614.0
2017-03-07 12:30:00,21.78,21.8,21.7,21.7,3970.0,19.8324,19.8506,19.7595,19.7595,3970.0
2017-03-07 13:00:00,21.7,21.75,21.67,21.7,18308.0,19.7595,19.8051,19.7322,19.7595,18308.0
2017-03-07 13:30:00,21.75,21.75,21.67,21.7,20994.0,19.8051,19.8051,19.7322,19.7595,20994.0
2017-03-07 14:00:00,21.7,21.8,21.7,21.78,22932.0,19.7595,19.8506,19.7595,19.8324,22932.0
2017-03-07 14:30:00,21.8,21.85,21.75,21.8,14951.0,19.8506,19.8961,19.8051,19.8506,14951.0
2017-03-07 15:00:00,21.85,21.85,21.75,21.78,13157.0,19.8961,19.8961,19.8051,19.8324,13157.0
2017-03-07 15:30:00,21.75,21.85,21.75,21.85,28727.0,19.8051,19.8961,19.8051,19.8961,28727.0
2017-03-08 09:30:00,21.85,21.85,21.55,21.55,9680.0,19.8961,19.8961,19.6229,19.6229,9680.0
2017-03-08 10:00:00,21.6,21.8,21.6,21.78,11395.0,19.6685,19.8506,19.6685,19.8324,11395.0
2017-03-08 10:30:00,21.78,21.85,21.7,21.75,90779.0,19.8324,19.8961,19.7595,19.8051,90779.0
2017-03-08 11:00:00,21.73,21.85,21.6,21.75,294689.0,19.7869,19.8961,19.6685,19.8051,294689.0
2017-03-08 11:30:00,21.75,21.75,21.6,21.7,8942.0,19.8051,19.8051,19.6685,19.7595,8942.0
2017-03-08 12:00:00,21.7,21.8,21.67,21.75,8655.0,19.7595,19.8506,19.7322,19.8051,8655.0
2017-03-08 12:30:00,21.73,21.8,21.7,21.8,7374.0,19.7869,19.8506,19.7595,19.8506,7374.0
2017-03-08 13:00:00,21.8,21.85,21.77,21.8,21744.0,19.8506,19.8961,19.8233,19.8506,21744.0
2017-03-08 13:30:00,21.8,21.85,21.75,21.75,5003.0,19.8506,19.8961,19.8051,19.8051,5003.0
2017-03-08 14:00:00,21.8,21.8,21.67,21.7,6300.0,19.8506,19.8506,19.7322,19.7595,6300.0
2017-03-08 14:30:00,21.7,21.73,21.65,21.65,21360.0,19.7595,19.7869,19.714,19.714,21360.0
2017-03-08 15:00:00,21.7,21.7,21.55,21.6,12538.0,19.7595,19.7595,19.6229,19.6685,12538.0
2017-03-08 15:30:00,21.55,21.6,21.45,21.5,39045.0,19.6229,19.6685,19.5319,19.5774,39045.0
2017-03-09 09:30:00,21.45,21.6,21.42,21.6,4040.0,19.5319,19.6685,19.5046,19.6685,4040.0
2017-03-09 10:00:00,21.6,21.6,21.5,21.55,2198.0,19.6685,19.6685,19.5774,19.6229,2198.0
2017-03-09 10:30:00,21.55,21.55,21.45,21.53,1600.0,19.6229,19.6229,19.5319,19.6047,1600.0
2017-03-09 11:00:00,21.55,21.55,21.47,21.55,5045.0,19.6229,19.6229,19.5501,19.6229,5045.0
2017-03-09 11:30:00,21.6,21.6,21.5,21.55,3361.0,19.6685,19.6685,19.5774,19.6229,3361.0
2017-03-09 12:00:00,21.55,21.55,21.5,21.55,2923.0,19.6229,19.6229,19.5774,19.6229,2923.0
2017-03-09 12:30:00,21.55,21.55,21.5,21.5,1318.0,19.6229,19.6229,19.5774,19.5774,1318.0
2017-03-09 13:00:00,21.5,21.6,21.45,21.55,10279.0,19.5774,19.6685,19.5319,19.6229,10279.0
2017-03-09 13:30:00,21.5,21.55,21.5,21.5,1958.0,19.5774,19.6229,19.5774,19.5774,1958.0
2017-03-09 14:00:00,21.45,21.48,21.32,21.45,7841.0,19.5319,19.5592,19.4135,19.5319,7841.0
2017-03-09 14:30:00,21.45,21.45,21.37,21.45,7017.0,19.5319,19.5319,19.459,19.5319,7017.0
2017-03-09 15:00:00,21.4,21.45,21.3,21.32,37649.0,19.4864,19.5319,19.3953,19.4135,37649.0
2017-03-09 15:30:00,21.32,21.4,21.3,21.35,27686.0,19.4135,19.4864,19.3953,19.4408,27686.0
2017-03-10 09:30:00,21.5,21.6,21.4,21.6,21672.0,19.5774,19.6685,19.4864,19.6685,21672.0
2017-03-10 10:00:00,21.6,21.67,21.55,21.67,19126.0,19.6685,19.7322,19.6229,19.7322,19126.0
2017-03-10 10:30:00,21.65,21.65,21.57,21.6,10750.0,19.714,19.714,19.6412,19.6685,10750.0
2017-03-10 11:00:00,21.6,21.8,21.57,21.7,26449.0,19.6685,19.8506,19.6412,19.7595,26449.0
2017-03-10 11:30:00,21.7,21.7,21.6,21.6,5700.0,19.7595,19.7595,19.6685,19.6685,5700.0
2017-03-10 12:00:00,21.6,21.7,21.6,21.65,12232.0,19.6685,19.7595,19.6685,19.714,12232.0
2017-03-10 12:30:00,21.65,21.7,21.6,21.6,6971.0,19.714,19.7595,19.6685,19.6685,6971.0
2017-03-10 13:00:00,21.65,21.73,21.57,21.7,15510.0,19.714,19.7869,19.6412,19.7595,15510.0
2017-03-10 13:30:00,21.73,21.75,21.65,21.73,24999.0,19.7869,19.8051,19.714,19.7869,24999.0
2017-03-10 14:00:00,21.73,21.73,21.65,21.7,8050.0,19.7869,19.7869,19.714,19.7595,8050.0
2017-03-10 14:30:00,21.7,21.7,21.65,21.7,3400.0,19.7595,19.7595,19.714,19.7595,3400.0
2017-03-10 15:00:00,21.7,21.93,21.65,21.9,49644.0,19.7595,19.969,19.714,19.9416,49644.0
2017-03-10 15:30:00,21.8,21.83,21.65,21.75,84929.0,19.8506,19.8779,19.714,19.8051,84929.0
2017-03-13 09:30:00,21.65,21.85,21.65,21.8,4071.0,19.714,19.8961,19.714,19.8506,4071.0
2017-03-13 10:00:00,21.85,21.95,21.75,21.95,2972.0,19.8961,19.9872,19.8051,19.9872,2972.0
2017-03-13 10:30:00,21.95,22.05,21.95,21.95,2400.0,19.9872,20.0782,19.9872,19.9872,2400.0
2017-03-13 11:00:00,22.05,22.3,22.0,22.2,13338.0,20.0782,20.3059,20.0327,20.2148,13338.0
2017-03-13 11:30:00,22.18,22.35,22.17,22.3,8850.0,20.1966,20.3514,20.1875,20.3059,8850.0
2017-03-13 12:00:00,22.3,22.45,22.3,22.4,14625.0,20.3059,20.4425,20.3059,20.3969,14625.0
2017-03-13 12:30:00,22.35,22.38,22.27,22.3,7661.0,20.3514,20.3787,20.2786,20.3059,7661.0
2017-03-13 13:00:00,22.25,22.35,22.2,22.3,16636.0,20.2604,20.3514,20.2148,20.3059,16636.0
2017-03-13 13:30:00,22.3,22.3,22.25,22.25,3400.0,20.3059,20.3059,20.2604,20.2604,3400.0
2017-03-13 14:00:00,22.21,22.25,22.2,22.2,3500.0,20.2239,20.2604,20.2148,20.2148,3500.0
2017-03-13 14:30:00,22.23,22.3,22.2,22.3,9810.0,20.2421,20.3059,20.2148,20.3059,9810.0
2017-03-13 15:00:00,22.3,22.4,22.25,22.38,21386.0,20.3059,20.3969,20.2604,20.3787,21386.0
2017-03-13 15:30:00,22.38,22.45,22.35,22.4,29141.0,20.3787,20.4425,20.3514,20.3969,29141.0
2017-03-14 09:30:00,22.25,22.4,22.1,22.15,8431.0,20.2604,20.3969,20.1238,20.1693,8431.0
2017-03-14 10:00:00,22.1,22.2,22.05,22.15,6805.0,20.1238,20.2148,20.0782,20.1693,6805.0
2017-03-14 10:30:00,22.1,22.35,22.1,22.35,8706.0,20.1238,20.3514,20.1238,20.3514,8706.0
2017-03-14 11:00:00,22.3,22.4,22.3,22.38,6190.0,20.3059,20.3969,20.3059,20.3787,6190.0
2017-03-14 11:30:00,22.35,22.35,22.15,22.2,11355.0,20.3514,20.3514,20.1693,20.2148,11355.0
2017-03-14 12:00:00,22.2,22.2,22.1,22.13,3100.0,20.2148,20.2148,20.1238,20.1511,3100.0
2017-03-14 12:30:00,22.13,22.2,22.12,22.2,3100.0,20.1511,20.2148,20.142,20.2148,3100.0
2017-03-14 13:00:00,22.2,22.25,22.17,22.2,5915.0,20.2148,20.2604,20.1875,20.2148,5915.0
2017-03-14 13:30:00,22.2,22.25,22.1,22.13,6452.0,20.2148,20.2604,20.1238,20.1511,6452.0
2017-03-14 14:00:00,22.13,22.15,22.05,22.05,3750.0,20.1511,20.1693,20.0782,20.0782,3750.0
2017-03-14 14:30:00,22.05,22.1,22.05,22.05,1500.0,20.0782,20.1238,20.0782,20.0782,1500.0
2017-03-14 15:00:00,22.03,22.05,22.0,22.03,5247.0,20.06,20.0782,20.0327,20.06,5247.0
2017-03-14 15:30:00,22.03,22.1,22.0,22.03,63573.0,20.06,20.1238,20.0327,20.06,63573.0
2017-03-15 09:30:00,22.1,22.3,21.85,22.25,8221.0,20.1238,20.3059,19.8961,20.2604,8221.0
2017-03-15 10:00:00,22.3,22.3,22.2,22.25,2400.0,20.3059,20.3059,20.2148,20.2604,2400.0
2017-03-15 10:30:00,22.2,22.2,22.15,22.15,2140.0,20.2148,20.2148,20.1693,20.1693,2140.0
2017-03-15 11:00:00,22.15,22.3,22.1,22.3,19824.0,20.1693,20.3059,20.1238,20.3059,19824.0
2017-03-15 11:30:00,22.3,22.3,22.2,22.2,2701.0,20.3059,20.3059,20.2148,20.2148,2701.0
2017-03-15 12:00:00,22.2,22.3,22.2,22.25,9372.0,20.2148,20.3059,20.2148,20.2604,9372.0
2017-03-15 12:30:00,22.25,22.3,22.25,22.3,1200.0,20.2604,20.3059,20.2604,20.3059,1200.0
2017-03-15 13:00:00,22.25,22.3,22.2,22.25,6830.0,20.2604,20.3059,20.2148,20.2604,6830.0
2017-03-15 13:30:00,22.2,22.25,22.2,22.2,1000.0,20.2148,20.2604,20.2148,20.2148,1000.0
2017-03-15 14:00:00,22.25,22.45,22.2,22.4,26540.0,20.2604,20.4425,20.2148,20.3969,26540.0
2017-03-15 14:30:00,22.4,22.45,22.35,22.43,14295.0,20.3969,20.4425,20.3514,20.4243,14295.0
2017-03-15 15:00:00,22.4,22.45,22.35,22.45,13299.0,20.3969,20.4425,20.3514,20.4425,13299.0
2017-03-15 15:30:00,22.5,22.55,22.37,22.5,49705.0,20.488,20.5335,20.3696,20.488,49705.0
2017-03-16 09:30:00,22.5,22.7,22.5,22.5,1754.0,20.488,20.6701,20.488,20.488,1754.0
2017-03-16 10:00:00,22.53,22.55,22.25,22.4,20945.0,20.5153,20.5335,20.2604,20.3969,20945.0
2017-03-16 10:30:00,22.45,22.5,22.3,22.33,12520.0,20.4425,20.488,20.3059,20.3332,12520.0
2017-03-16 11:00:00,22.33,22.33,22.22,22.25,8800.0,20.3332,20.3332,20.233,20.2604,8800.0
2017-03-16 11:30:00,22.25,22.35,22.25,22.35,4158.0,20.2604,20.3514,20.2604,20.3514,4158.0
2017-03-16 12:00:00,22.4,22.4,22.4,22.4,900.0,20.3969,20.3969,20.3969,20.3969,900.0
2017-03-16 12:30:00,22.35,22.4,22.3,22.3,1308.0,20.3514,20.3969,20.3059,20.3059,1308.0
2017-03-16 13:00:00,22.35,22.35,22.2,22.25,3919.0,20.3514,20.3514,20.2148,20.2604,3919.0
2017-03-16 13:30:00,22.23,22.35,22.22,22.3,2700.0,20.2421,20.3514,20.233,20.3059,2700.0
2017-03-16 14:00:00,22.25,22.35,22.2,22.25,6912.0,20.2604,20.3514,20.2148,20.2604,6912.0
2017-03-16 14:30:00,22.3,22.3,22.2,22.23,4000.0,20.3059,20.3059,20.2148,20.2421,4000.0
2017-03-16 15:00:00,22.2,22.3,22.2,22.25,8087.0,20.2148,20.3059,20.2148,20.2604,8087.0
2017-03-16 15:30:00,22.23,22.35,22.15,22.35,44446.0,20.2421,20.3514,20.1693,20.3514,44446.0
2017-03-17 09:30:00,22.3,22.35,21.85,22.05,74742.0,20.3059,20.3514,19.8961,20.0782,74742.0
2017-03-17 10:00:00,22.05,22.1,21.95,21.95,5979.0,20.0782,20.1238,19.9872,19.9872,5979.0
2017-03-17 10:30:00,21.95,22.0,21.85,21.85,1600.0,19.9872,20.0327,19.8961,19.8961,1600.0
2017-03-17 11:00:00,21.85,21.9,21.75,21.75,8774.0,19.8961,19.9416,19.8051,19.8051,8774.0
2017-03-17 11:30:00,21.75,21.85,21.72,21.85,4100.0,19.8051,19.8961,19.7777,19.8961,4100.0
2017-03-17 12:00:00,21.85,21.88,21.8,21.85,5194.0,19.8961,19.9234,19.8506,19.8961,5194.0
2017-03-17 12:30:00,21.85,21.9,21.8,21.88,3463.0,19.8961,19.9416,19.8506,19.9234,3463.0
2017-03-17 13:00:00,21.88,21.95,21.85,21.9,3460.0,19.9234,19.9872,19.8961,19.9416,3460.0
2017-03-17 13:30:00,21.86,21.9,21.85,21.9,4022.0,19.9052,19.9416,19.8961,19.9416,4022.0
2017-03-17 14:00:00,21.88,21.95,21.85,21.9,4501.0,19.9234,19.9872,19.8961,19.9416,4501.0
2017-03-17 14:30:00,21.95,21.95,21.9,21.95,2399.0,19.9872,19.9872,19.9416,19.9872,2399.0
2017-03-17 15:00:00,21.95,21.95,21.8,21.8,6926.0,19.9872,19.9872,19.8506,19.8506,6926.0
2017-03-17 15:30:00,21.8,21.85,21.7,21.75,38094.0,19.8506,19.8961,19.7595,19.8051,38094.0
2017-03-20 09:30:00,21.8,21.9,21.65,21.85,8842.0,19.8506,19.9416,19.714,19.8961,8842.0
2017-03-20 10:00:00,21.9,21.95,21.87,21.95,2163.0,19.9416,19.9872,19.9143,19.9872,2163.0
2017-03-20 10:30:00,21.98,22.05,21.9,21.9,6522.0,20.0145,20.0782,19.9416,19.9416,6522.0
2017-03-20 11:00:00,21.95,22.0,21.82,21.82,4375.0,19.9872,20.0327,19.8688,19.8688,4375.0
2017-03-20 11:30:00,21.82,22.1,21.8,22.0,10945.0,19.8688,20.1238,19.8506,20.0327,10945.0
2017-03-20 12:00:00,22.0,22.0,21.9,21.9,3103.0,20.0327,20.0327,19.9416,19.9416,3103.0
2017-03-20 12:30:00,21.95,22.0,21.85,21.88,6610.0,19.9872,20.0327,19.8961,19.9234,6610.0
2017-03-20 13:00:00,21.88,21.95,21.85,21.9,6782.0,19.9234,19.9872,19.8961,19.9416,6782.0
2017-03-20 13:30:00,21.9,21.9,21.77,21.85,6900.0,19.9416,19.9416,19.8233,19.8961,6900.0
2017-03-20 14:00:00,21.85,21.9,21.8,21.8,3100.0,19.8961,19.9416,19.8506,19.8506,3100.0
2017-03-20 14:30:00,21.85,21.85,21.65,21.75,4902.0,19.8961,19.8961,19.714,19.8051,4902.0
2017-03-20 15:00:00,21.7,21.85,21.7,21.8,9773.0,19.7595,19.8961,19.7595,19.8506,9773.0
2017-03-20 15:30:00,21.8,21.9,21.8,21.8,28671.0,19.8506,19.9416,19.8506,19.8506,28671.0
2017-03-21 09:30:00,21.95,22.0,21.7,21.8,4477.0,19.9872,20.0327,19.7595,19.8506,4477.0
2017-03-21 10:00:00,21.75,21.85,21.7,21.75,14504.0,19.8051,19.8961,19.7595,19.8051,14504.0
2017-03-21 10:30:00,21.75,21.88,21.7,21.7,21237.0,19.8051,19.9234,19.7595,19.7595,21237.0
2017-03-21 11:00:00,21.75,21.85,21.7,21.75,50426.0,19.8051,19.8961,19.7595,19.8051,50426.0
2017-03-21 11:30:00,21.73,21.85,21.67,21.75,35572.0,19.7869,19.8961,19.7322,19.8051,35572.0
2017-03-21 12:00:00,21.82,21.9,21.75,21.85,9181.0,19.8688,19.9416,19.8051,19.8961,9181.0
2017-03-21 12:30:00,21.85,21.9,21.8,21.85,6400.0,19.8961,19.9416,19.8506,19.8961,6400.0
2017-03-21 13:00:00,21.85,21.9,21.8,21.85,10718.0,19.8961,19.9416,19.8506,19.8961,10718.0
2017-03-21 13:30:00,21.9,21.95,21.85,21.9,24516.0,19.9416,19.9872,19.8961,19.9416,24516.0
2017-03-21 14:00:00,21.89,22.0,21.85,21.95,25319.0,19.9325,20.0327,19.8961,19.9872,25319.0
2017-03-21 14:30:00,21.95,22.03,21.9,21.9,6600.0,19.9872,20.06,19.9416,19.9416,6600.0
2017-03-21 15:00:00,21.88,21.95,21.8,21.93,14522.0,19.9234,19.9872,19.8506,19.969,14522.0
2017-03-21 15:30:00,21.9,21.93,21.75,21.8,81939.0,19.9416,19.969,19.8051,19.8506,81939.0
2017-03-22 09:30:00,21.75,21.85,21.6,21.7,8498.0,19.8051,19.8961,19.6685,19.7595,8498.0
2017-03-22 10:00:00,21.7,21.8,21.65,21.75,23408.0,19.7595,19.8506,19.714,19.8051,23408.0
2017-03-22 10:30:00,21.79,21.79,21.72,21.75,6913.0,19.8415,19.8415,19.7777,19.8051,6913.0
2017-03-22 11:00:00,21.73,21.83,21.67,21.82,13580.0,19.7869,19.8779,19.7322,19.8688,13580.0
2017-03-22 11:30:00,21.85,21.85,21.75,21.78,3099.0,19.8961,19.8961,19.8051,19.8324,3099.0
2017-03-22 12:00:00,21.75,21.75,21.67,21.7,17805.0,19.8051,19.8051,19.7322,19.7595,17805.0
2017-03-22 12:30:00,21.65,21.7,21.52,21.6,9688.0,19.714,19.7595,19.5956,19.6685,9688.0
2017-03-22 13:00:00,21.55,21.7,21.52,21.7,9601.0,19.6229,19.7595,19.5956,19.7595,9601.0
2017-03-22 13:30:00,21.65,21.65,21.55,21.6,4701.0,19.714,19.714,19.6229,19.6685,4701.0
2017-03-22 14:00:00,21.57,21.6,21.5,21.57,11902.0,19.6412,19.6685,19.5774,19.6412,11902.0
2017-03-22 14:30:00,21.57,21.65,21.55,21.57,5200.0,19.6412,19.714,19.6229,19.6412,5200.0
2017-03-22 15:00:00,21.57,21.7,21.55,21.6,18909.0,19.6412,19.7595,19.6229,19.6685,18909.0
2017-03-22 15:30:00,21.63,21.65,21.5,21.65,42958.0,19.6958,19.714,19.5774,19.714,42958.0
2017-03-23 09:30:00,21.65,21.85,21.5,21.85,4928.0,19.714,19.8961,19.5774,19.8961,4928.0
2017-03-23 10:00:00,21.9,21.9,21.8,21.89,1592.0,19.9416,19.9416,19.8506,19.9325,1592.0
2017-03-23 10:30:00,21.85,22.0,21.85,21.98,15530.0,19.8961,20.0327,19.8961,20.0145,15530.0
2017-03-23 11:00:00,21.98,22.0,21.9,21.98,6883.0,20.0145,20.0327,19.9416,20.0145,6883.0
2017-03-23 11:30:00,22.0,22.03,21.95,21.98,11632.0,20.0327,20.06,19.9872,20.0145,11632.0
2017-03-23 12:00:00,22.0,22.0,21.95,21.98,6925.0,20.0327,20.0327,19.9872,20.0145,6925.0
2017-03-23 12:30:00,21.98,22.05,21.95,22.0,16798.0,20.0145,20.0782,19.9872,20.0327,16798.0
2017-03-23 13:00:00,21.98,21.98,21.75,21.88,15664.0,20.0145,20.0145,19.8051,19.9234,15664.0
2017-03-23 13:30:00,21.85,22.0,21.82,22.0,9257.0,19.8961,20.0327,19.8688,20.0327,9257.0
2017-03-23 14:00:00,21.95,21.98,21.9,21.93,2500.0,19.9872,20.0145,19.9416,19.969,2500.0
2017-03-23 14:30:00,21.93,21.95,21.75,21.8,11786.0,19.969,19.9872,19.8051,19.8506,11786.0
2017-03-23 15:00:00,21.8,21.85,21.67,21.7,5769.0,19.8506,19.8961,19.7322,19.7595,5769.0
2017-03-23 15:30:00,21.7,21.75,21.6,21.75,14727.0,19.7595,19.8051,19.6685,19.8051,14727.0
2017-03-24 09:30:00,21.8,21.8,21.65,21.65,5709.0,19.8506,19.8506,19.714,19.714,5709.0
2017-03-24 10:00:00,21.7,21.73,21.6,21.6,3208.0,19.7595,19.7869,19.6685,19.6685,3208.0
2017-03-24 10:30:00,21.65,21.8,21.65,21.8,2176.0,19.714,19.8506,19.714,19.8506,2176.0
2017-03-24 11:00:00,21.75,21.8,21.6,21.6,2100.0,19.8051,19.8506,19.6685,19.6685,2100.0
2017-03-24 11:30:00,21.65,21.8,21.62,21.8,1500.0,19.714,19.8506,19.6867,19.8506,1500.0
2017-03-24 12:00:00,21.75,21.8,21.7,21.7,4160.0,19.8051,19.8506,19.7595,19.7595,4160.0
2017-03-24 12:30:00,21.7,21.7,21.65,21.65,1895.0,19.7595,19.7595,19.714,19.714,1895.0
2017-03-24 13:00:00,21.7,21.7,21.6,21.7,600.0,19.7595,19.7595,19.6685,19.7595,600.0
2017-03-24 13:30:00,21.7,21.7,21.55,21.55,1807.0,19.7595,19.7595,19.6229,19.6229,1807.0
2017-03-24 14:00:00,21.55,21.55,21.5,21.53,2200.0,19.6229,19.6229,19.5774,19.6047,2200.0
2017-03-24 14:30:00,21.55,21.55,21.25,21.25,12488.0,19.6229,19.6229,19.3498,19.3498,12488.0
2017-03-24 15:00:00,21.25,21.3,21.15,21.3,7523.0,19.3498,19.3953,19.2587,19.3953,7523.0
2017-03-24 15:30:00,21.3,21.48,21.22,21.45,42630.0,19.3953,19.5592,19.3225,19.5319,42630.0
2017-03-27 09:30:00,21.2,21.2,21.0,21.1,4458.0,19.3042,19.3042,19.1221,19.2132,4458.0
2017-03-27 10:00:00,21.0,21.05,21.0,21.0,500.0,19.1221,19.1677,19.1221,19.1221,500.0
2017-03-27 10:30:00,21.05,21.18,21.05,21.15,4773.0,19.1677,19.286,19.1677,19.2587,4773.0
2017-03-27 11:00:00,21.2,21.2,21.1,21.1,1501.0,19.3042,19.3042,19.2132,19.2132,1501.0
2017-03-27 11:30:00,21.1,21.13,21.0,21.0,3929.0,19.2132,19.2405,19.1221,19.1221,3929.0
2017-03-27 12:00:00,21.05,21.13,21.05,21.05,4450.0,19.1677,19.2405,19.1677,19.1677,4450.0
2017-03-27 12:30:00,21.07,21.2,21.05,21.15,4000.0,19.1859,19.3042,19.1677,19.2587,4000.0
2017-03-27 13:00:00,21.18,21.25,21.1,21.1,8390.0,19.286,19.3498,19.2132,19.2132,8390.0
2017-03-27 13:30:00,21.05,21.1,20.95,21.0,9851.0,19.1677,19.2132,19.0766,19.1221,9851.0
2017-03-27 14:00:00,21.03,21.05,20.95,21.0,4200.0,19.1494,19.1677,19.0766,19.1221,4200.0
2017-03-27 14:30:00,21.05,21.1,21.0,21.1,8955.0,19.1677,19.2132,19.1221,19.2132,8955.0
2017-03-27 15:00:00,21.2,21.3,21.15,21.25,7401.0,19.3042,19.3953,19.2587,19.3498,7401.0
2017-03-27 15:30:00,21.2,21.25,21.05,21.05,27251.0,19.3042,19.3498,19.1677,19.1677,27251.0
2017-03-28 09:30:00,20.95,20.95,20.6,20.75,15710.0,19.0766,19.0766,18.7579,18.8945,15710.0
2017-03-28 10:00:00,20.75,20.85,20.6,20.6,10533.0,18.8945,18.9855,18.7579,18.7579,10533.0
2017-03-28 10:30:00,20.55,20.6,20.4,20.5,22107.0,18.7124,18.7579,18.5758,18.6668,22107.0
2017-03-28 11:00:00,20.5,20.7,20.5,20.63,31994.0,18.6668,18.849,18.6668,18.7852,31994.0
2017-03-28 11:30:00,20.6,20.75,20.55,20.65,11896.0,18.7579,18.8945,18.7124,18.8034,11896.0
2017-03-28 12:00:00,20.65,20.7,20.6,20.68,8700.0,18.8034,18.849,18.7579,18.8307,8700.0
2017-03-28 12:30:00,20.65,20.8,20.6,20.68,22763.0,18.8034,18.94,18.7579,18.8307,22763.0
2017-03-28 13:00:00,20.68,20.85,20.65,20.75,42879.0,18.8307,18.9855,18.8034,18.8945,42879.0
2017-03-28 13:30:00,20.75,20.95,20.7,20.95,9628.0,18.8945,19.0766,18.849,19.0766,9628.0
2017-03-28 14:00:00,20.95,21.1,20.9,20.9,10800.0,19.0766,19.2132,19.0311,19.0311,10800.0
2017-03-28 14:30:00,20.9,20.95,20.85,20.85,8606.0,19.0311,19.0766,18.9855,18.9855,8606.0
2017-03-28 15:00:00,20.8,20.9,20.8,20.9,8044.0,18.94,19.0311,18.94,19.0311,8044.0
2017-03-28 15:30:00,20.9,21.1,20.85,21.0,43546.0,19.0311,19.2132,18.9855,19.1221,43546.0
2017-03-29 09:30:00,21.0,21.0,20.8,20.95,3119.0,19.1221,19.1221,18.94,19.0766,3119.0
2017-03-29 10:00:00,21.0,21.0,20.8,20.8,2587.0,19.1221,19.1221,18.94,18.94,2587.0
2017-03-29 10:30:00,20.85,21.1,20.85,21.0,7133.0,18.9855,19.2132,18.9855,19.1221,7133.0
2017-03-29 11:00:00,21.0,21.05,20.95,21.0,4000.0,19.1221,19.1677,19.0766,19.1221,4000.0
2017-03-29 11:30:00,21.05,21.1,20.95,21.0,7743.0,19.1677,19.2132,19.0766,19.1221,7743.0
2017-03-29 12:00:00,21.1,21.1,20.95,20.95,5156.0,19.2132,19.2132,19.0766,19.0766,5156.0
2017-03-29 12:30:00,20.98,21.0,20.9,20.9,3829.0,19.1039,19.1221,19.0311,19.0311,3829.0
2017-03-29 13:00:00,21.0,21.0,20.9,20.98,2700.0,19.1221,19.1221,19.0311,19.1039,2700.0
2017-03-29 13:30:00,21.0,21.0,20.97,20.98,2177.0,19.1221,19.1221,19.0948,19.1039,2177.0
2017-03-29 14:00:00,21.0,21.15,20.96,21.15,3716.0,19.1221,19.2587,19.0857,19.2587,3716.0
2017-03-29 14:30:00,21.05,21.15,21.05,21.15,5376.0,19.1677,19.2587,19.1677,19.2587,5376.0
2017-03-29 15:00:00,21.13,21.15,21.05,21.1,4402.0,19.2405,19.2587,19.1677,19.2132,4402.0
2017-03-29 15:30:00,21.05,21.1,21.0,21.0,22911.0,19.1677,19.2132,19.1221,19.1221,22911.0
2017-03-30 09:30:00,21.0,21.05,20.9,20.95,4905.0,19.1221,19.1677,19.0311,19.0766,4905.0
2017-03-30 10:00:00,20.9,20.98,20.75,20.75,4622.0,19.0311,19.1039,18.8945,18.8945,4622.0
2017-03-30 10:30:00,20.8,20.95,20.8,20.95,3145.0,18.94,19.0766,18.94,19.0766,3145.0
2017-03-30 11:00:00,20.95,21.05,20.95,21.05,13700.0,19.0766,19.1677,19.0766,19.1677,13700.0
2017-03-30 11:30:00,21.0,21.05,21.0,21.05,3461.0,19.1221,19.1677,19.1221,19.1677,3461.0
2017-03-30 12:00:00,21.0,21.1,21.0,21.1,5291.0,19.1221,19.2132,19.1221,19.2132,5291.0
2017-03-30 12:30:00,21.1,21.15,21.1,21.15,3000.0,19.2132,19.2587,19.2132,19.2587,3000.0
2017-03-30 13:00:00,21.1,21.3,21.1,21.25,4392.0,19.2132,19.3953,19.2132,19.3498,4392.0
2017-03-30 13:30:00,21.3,21.3,21.2,21.25,2300.0,19.3953,19.3953,19.3042,19.3498,2300.0
2017-03-30 14:00:00,21.23,21.25,21.2,21.25,1428.0,19.3316,19.3498,19.3042,19.3498,1428.0
2017-03-30 14:30:00,21.3,21.3,21.22,21.25,1550.0,19.3953,19.3953,19.3225,19.3498,1550.0
2017-03-30 15:00:00,21.25,21.3,21.22,21.3,2400.0,19.3498,19.3953,19.3225,19.3953,2400.0
2017-03-30 15:30:00,21.3,21.4,21.25,21.4,39342.0,19.3953,19.4864,19.3498,19.4864,39342.0
2017-03-31 09:30:00,21.4,21.65,21.35,21.55,6908.0,19.4864,19.714,19.4408,19.6229,6908.0
2017-03-31 10:00:00,21.55,21.6,21.45,21.57,6329.0,19.6229,19.6685,19.5319,19.6412,6329.0
2017-03-31 10:30:00,21.59,21.7,21.55,21.7,4593.0,19.6594,19.7595,19.6229,19.7595,4593.0
2017-03-31 11:00:00,21.7,21.8,21.6,21.8,12734.0,19.7595,19.8506,19.6685,19.8506,12734.0
2017-03-31 11:30:00,21.8,21.95,21.77,21.95,7946.0,19.8506,19.9872,19.8233,19.9872,7946.0
2017-03-31 12:00:00,21.9,22.0,21.9,21.95,9478.0,19.9416,20.0327,19.9416,19.9872,9478.0
2017-03-31 12:30:00,21.95,22.0,21.92,21.93,3386.0,19.9872,20.0327,19.9599,19.969,3386.0
2017-03-31 13:00:00,21.95,22.0,21.92,21.95,3018.0,19.9872,20.0327,19.9599,19.9872,3018.0
2017-03-31 13:30:00,21.98,22.0,21.95,22.0,9200.0,20.0145,20.0327,19.9872,20.0327,9200.0
2017-03-31 14:00:00,22.0,22.0,21.87,21.98,11201.0,20.0327,20.0327,19.9143,20.0145,11201.0
2017-03-31 14:30:00,22.0,22.05,21.95,21.95,6996.0,20.0327,20.0782,19.9872,19.9872,6996.0
2017-03-31 15:00:00,22.0,22.0,21.95,22.0,5400.0,20.0327,20.0327,19.9872,20.0327,5400.0
2017-03-31 15:30:00,21.98,22.0,21.85,21.85,55469.0,20.0145,20.0327,19.8961,19.8961,55469.0
2017-04-03 09:30:00,21.95,22.3,21.75,22.3,23438.0,19.9872,20.3059,19.8051,20.3059,23438.0
2017-04-03 10:00:00,22.3,22.35,22.1,22.25,12918.0,20.3059,20.3514,20.1238,20.2604,12918.0
2017-04-03 10:30:00,22.2,22.25,22.05,22.2,25088.0,20.2148,20.2604,20.0782,20.2148,25088.0
2017-04-03 11:00:00,22.18,22.18,21.97,22.05,20087.0,20.1966,20.1966,20.0054,20.0782,20087.0
2017-04-03 11:30:00,22.05,22.1,21.82,21.95,44295.0,20.0782,20.1238,19.8688,19.9872,44295.0
2017-04-03 12:00:00,22.0,22.15,21.97,22.15,15804.0,20.0327,20.1693,20.0054,20.1693,15804.0
2017-04-03 12:30:00,22.13,22.2,22.1,22.15,10670.0,20.1511,20.2148,20.1238,20.1693,10670.0
2017-04-03 13:00:00,22.15,22.2,22.05,22.1,13981.0,20.1693,20.2148,20.0782,20.1238,13981.0
2017-04-03 13:30:00,22.07,22.1,22.0,22.05,10722.0,20.0964,20.1238,20.0327,20.0782,10722.0
2017-04-03 14:00:00,22.1,22.1,21.95,22.03,19648.0,20.1238,20.1238,19.9872,20.06,19648.0
2017-04-03 14:30:00,22.0,22.03,21.8,21.8,16311.0,20.0327,20.06,19.8506,19.8506,16311.0
2017-04-03 15:00:00,21.8,22.03,21.8,21.9,33744.0,19.8506,20.06,19.8506,19.9416,33744.0
2017-04-03 15:30:00,21.93,21.95,21.8,21.85,39097.0,19.969,19.9872,19.8506,19.8961,39097.0
2017-04-04 09:30:00,21.85,21.91,21.7,21.9,6117.0,19.8961,19.9508,19.7595,19.9416,6117.0
2017-04-04 10:00:00,21.85,21.88,21.75,21.75,10339.0,19.8961,19.9234,19.8051,19.8051,10339.0
2017-04-04 10:30:00,21.75,21.8,21.65,21.7,9635.0,19.8051,19.8506,19.714,19.7595,9635.0
2017-04-04 11:00:00,21.7,21.75,21.7,21.75,21482.0,19.7595,19.8051,19.7595,19.8051,21482.0
2017-04-04 11:30:00,21.73,21.75,21.7,21.73,53282.0,19.7869,19.8051,19.7595,19.7869,53282.0
2017-04-04 12:00:00,21.73,21.9,21.7,21.85,13196.0,19.7869,19.9416,19.7595,19.8961,13196.0
2017-04-04 12:30:00,21.9,21.9,21.7,21.82,24447.0,19.9416,19.9416,19.7595,19.8688,24447.0
2017-04-04 13:00:00,21.8,21.9,21.75,21.75,7520.0,19.8506,19.9416,19.8051,19.8051,7520.0
2017-04-04 13:30:00,21.77,21.85,21.75,21.75,5111.0,19.8233,19.8961,19.8051,19.8051,5111.0
2017-04-04 14:00:00,21.75,21.9,21.75,21.8,15581.0,19.8051,19.9416,19.8051,19.8506,15581.0
2017-04-04 14:30:00,21.78,21.85,21.7,21.78,14903.0,19.8324,19.8961,19.7595,19.8324,14903.0
2017-04-04 15:00:00,21.75,21.85,21.7,21.7,35558.0,19.8051,19.8961,19.7595,19.7595,35558.0
2017-04-04 15:30:00,21.7,21.8,21.65,21.8,47050.0,19.7595,19.8506,19.714,19.8506,47050.0
2017-04-05 09:30:00,21.95,22.1,21.75,22.0,5406.0,19.9872,20.1238,19.8051,20.0327,5406.0
2017-04-05 10:00:00,22.1,22.35,22.05,22.1,15022.0,20.1238,20.3514,20.0782,20.1238,15022.0
2017-04-05 10:30:00,22.13,22.13,21.95,22.0,5364.0,20.1511,20.1511,19.9872,20.0327,5364.0
2017-04-05 11:00:00,21.95,21.95,21.82,21.82,7239.0,19.9872,19.9872,19.8688,19.8688,7239.0
2017-04-05 11:30:00,21.85,21.93,21.75,21.9,12763.0,19.8961,19.969,19.8051,19.9416,12763.0
2017-04-05 12:00:00,21.9,21.93,21.85,21.93,900.0,19.9416,19.969,19.8961,19.969,900.0
2017-04-05 12:30:00,21.9,21.9,21.85,21.85,1800.0,19.9416,19.9416,19.8961,19.8961,1800.0
2017-04-05 13:00:00,21.88,21.95,21.85,21.85,4495.0,19.9234,19.9872,19.8961,19.8961,4495.0
2017-04-05 13:30:00,21.9,21.95,21.85,21.95,5491.0,19.9416,19.9872,19.8961,19.9872,5491.0
2017-04-05 14:00:00,21.9,21.95,21.85,21.93,5519.0,19.9416,19.9872,19.8961,19.969,5519.0
2017-04-05 14:30:00,21.93,21.95,21.75,21.78,27278.0,19.969,19.9872,19.8051,19.8324,27278.0
2017-04-05 15:00:00,21.78,21.9,21.65,21.68,32231.0,19.8324,19.9416,19.714,19.7413,32231.0
2017-04-05 15:30:00,21.68,21.85,21.65,21.8,88492.0,19.7413,19.8961,19.714,19.8506,88492.0
2017-04-06 09:30:00,21.85,22.05,21.85,21.98,29174.0,19.8961,20.0782,19.8961,20.0145,29174.0
2017-04-06 10:00:00,22.0,22.1,21.95,22.07,17692.0,20.0327,20.1238,19.9872,20.0964,17692.0
2017-04-06 10:30:00,22.07,22.15,22.0,22.0,11887.0,20.0964,20.1693,20.0327,20.0327,11887.0
2017-04-06 11:00:00,22.05,22.2,22.05,22.18,12701.0,20.0782,20.2148,20.0782,20.1966,12701.0
2017-04-06 11:30:00,22.18,22.28,22.15,22.25,14737.0,20.1966,20.2877,20.1693,20.2604,14737.0
2017-04-06 12:00:00,22.25,22.25,22.17,22.2,4800.0,20.2604,20.2604,20.1875,20.2148,4800.0
2017-04-06 12:30:00,22.15,22.18,22.1,22.15,3390.0,20.1693,20.1966,20.1238,20.1693,3390.0
2017-04-06 13:00:00,22.15,22.3,22.12,22.15,21585.0,20.1693,20.3059,20.142,20.1693,21585.0
2017-04-06 13:30:00,22.2,22.25,22.1,22.23,9248.0,20.2148,20.2604,20.1238,20.2421,9248.0
2017-04-06 14:00:00,22.23,22.25,22.17,22.25,9390.0,20.2421,20.2604,20.1875,20.2604,9390.0
2017-04-06 14:30:00,22.2,22.28,22.15,22.15,23684.0,20.2148,20.2877,20.1693,20.1693,23684.0
2017-04-06 15:00:00,22.2,22.25,22.15,22.25,12301.0,20.2148,20.2604,20.1693,20.2604,12301.0
2017-04-06 15:30:00,22.25,22.3,22.2,22.3,67216.0,20.2604,20.3059,20.2148,20.3059,67216.0
2017-04-07 09:30:00,22.25,22.4,22.2,22.2,15816.0,20.2604,20.3969,20.2148,20.2148,15816.0
2017-04-07 10:00:00,22.2,22.43,22.15,22.43,55440.0,20.2148,20.4243,20.1693,20.4243,55440.0
2017-04-07 10:30:00,22.43,22.5,22.35,22.4,15200.0,20.4243,20.488,20.3514,20.3969,15200.0
2017-04-07 11:00:00,22.4,22.45,22.32,22.35,15291.0,20.3969,20.4425,20.3241,20.3514,15291.0
2017-04-07 11:30:00,22.38,22.45,22.35,22.4,7800.0,20.3787,20.4425,20.3514,20.3969,7800.0
2017-04-07 12:00:00,22.45,22.5,22.4,22.45,5500.0,20.4425,20.488,20.3969,20.4425,5500.0
2017-04-07 12:30:00,22.45,22.5,22.4,22.4,10200.0,20.4425,20.488,20.3969,20.3969,10200.0
2017-04-07 13:00:00,22.43,22.48,22.35,22.38,6679.0,20.4243,20.4698,20.3514,20.3787,6679.0
2017-04-07 13:30:00,22.45,22.45,22.37,22.4,5084.0,20.4425,20.4425,20.3696,20.3969,5084.0
2017-04-07 14:00:00,22.4,22.45,22.37,22.38,10900.0,20.3969,20.4425,20.3696,20.3787,10900.0
2017-04-07 14:30:00,22.4,22.4,22.25,22.3,7300.0,20.3969,20.3969,20.2604,20.3059,7300.0
2017-04-07 15:00:00,22.28,22.45,22.25,22.3,34367.0,20.2877,20.4425,20.2604,20.3059,34367.0
2017-04-07 15:30:00,22.33,22.33,22.2,22.2,45918.0,20.3332,20.3332,20.2148,20.2148,45918.0
2017-04-10 09:30:00,22.2,22.4,22.2,22.35,3210.0,20.2148,20.3969,20.2148,20.3514,3210.0
2017-04-10 10:00:00,22.35,22.35,22.25,22.25,5505.0,20.3514,20.3514,20.2604,20.2604,5505.0
2017-04-10 10:30:00,22.3,22.35,22.3,22.3,3588.0,20.3059,20.3514,20.3059,20.3059,3588.0
2017-04-10 11:00:00,22.3,22.3,22.25,22.3,2511.0,20.3059,20.3059,20.2604,20.3059,2511.0
2017-04-10 11:30:00,22.2,22.2,21.95,21.95,9084.0,20.2148,20.2148,19.9872,19.9872,9084.0
2017-04-10 12:00:00,22.0,22.0,21.9,21.9,2100.0,20.0327,20.0327,19.9416,19.9416,2100.0
2017-04-10 12:30:00,21.95,22.0,21.9,21.98,7100.0,19.9872,20.0327,19.9416,20.0145,7100.0
2017-04-10 13:00:00,22.0,22.05,22.0,22.03,4503.0,20.0327,20.0782,20.0327,20.06,4503.0
2017-04-10 13:30:00,22.05,22.1,22.0,22.0,12400.0,20.0782,20.1238,20.0327,20.0327,12400.0
2017-04-10 14:00:00,22.05,22.05,21.85,21.85,7187.0,20.0782,20.0782,19.8961,19.8961,7187.0
2017-04-10 14:30:00,21.88,22.03,21.85,22.03,8938.0,19.9234,20.06,19.8961,20.06,8938.0
2017-04-10 15:00:00,22.03,22.05,21.95,21.95,9451.0,20.06,20.0782,19.9872,19.9872,9451.0
2017-04-10 15:30:00,22.0,22.0,21.9,22.0,32191.0,20.0327,20.0327,19.9416,20.0327,32191.0
2017-04-11 09:30:00,21.9,22.05,21.75,22.05,19215.0,19.9416,20.0782,19.8051,20.0782,19215.0
2017-04-11 10:00:00,22.1,22.1,22.0,22.0,5669.0,20.1238,20.1238,20.0327,20.0327,5669.0
2017-04-11 10:30:00,22.05,22.05,21.9,22.0,9006.0,20.0782,20.0782,19.9416,20.0327,9006.0
2017-04-11 11:00:00,22.0,22.0,21.9,21.95,8488.0,20.0327,20.0327,19.9416,19.9872,8488.0
2017-04-11 11:30:00,21.95,22.1,21.9,22.1,12233.0,19.9872,20.1238,19.9416,20.1238,12233.0
2017-04-11 12:00:00,22.07,22.2,22.07,22.08,2214.0,20.0964,20.2148,20.0964,20.1056,2214.0
2017-04-11 12:30:00,22.07,22.15,22.05,22.05,2953.0,20.0964,20.1693,20.0782,20.0782,2953.0
2017-04-11 13:00:00,22.13,22.15,22.1,22.15,3926.0,20.1511,20.1693,20.1238,20.1693,3926.0
2017-04-11 13:30:00,22.1,22.1,22.0,22.0,3000.0,20.1238,20.1238,20.0327,20.0327,3000.0
2017-04-11 14:00:00,22.1,22.18,22.05,22.1,12129.0,20.1238,20.1966,20.0782,20.1238,12129.0
2017-04-11 14:30:00,22.15,22.23,22.15,22.18,4477.0,20.1693,20.2421,20.1693,20.1966,4477.0
2017-04-11 15:00:00,22.18,22.2,22.1,22.2,5114.0,20.1966,20.2148,20.1238,20.2148,5114.0
2017-04-11 15:30:00,22.15,22.2,22.1,22.15,18552.0,20.1693,20.2148,20.1238,20.1693,18552.0
2017-04-12 09:30:00,22.05,22.1,22.0,22.0,4376.0,20.0782,20.1238,20.0327,20.0327,4376.0
2017-04-12 10:00:00,22.03,22.1,22.0,22.05,5585.0,20.06,20.1238,20.0327,20.0782,5585.0
2017-04-12 10:30:00,22.05,22.05,21.75,21.9,9485.0,20.0782,20.0782,19.8051,19.9416,9485.0
2017-04-12 11:00:00,21.85,21.9,21.8,21.9,5351.0,19.8961,19.9416,19.8506,19.9416,5351.0
2017-04-12 11:30:00,21.9,21.9,21.8,21.82,3900.0,19.9416,19.9416,19.8506,19.8688,3900.0
2017-04-12 12:00:00,21.82,21.85,21.77,21.82,2700.0,19.8688,19.8961,19.8233,19.8688,2700.0
2017-04-12 12:30:00,21.82,21.85,21.75,21.8,14246.0,19.8688,19.8961,19.8051,19.8506,14246.0
2017-04-12 13:00:00,21.8,21.83,21.77,21.8,4200.0,19.8506,19.8779,19.8233,19.8506,4200.0
2017-04-12 13:30:00,21.8,22.0,21.8,21.98,9059.0,19.8506,20.0327,19.8506,20.0145,9059.0
2017-04-12 14:00:00,21.98,22.05,21.92,22.05,6098.0,20.0145,20.0782,19.9599,20.0782,6098.0
2017-04-12 14:30:00,22.0,22.0,21.9,21.95,2800.0,20.0327,20.0327,19.9416,19.9872,2800.0
2017-04-12 15:00:00,21.95,22.0,21.8,21.9,17230.0,19.9872,20.0327,19.8506,19.9416,17230.0
2017-04-12 15:30:00,21.9,22.05,21.8,22.0,55440.0,19.9416,20.0782,19.8506,20.0327,55440.0
2017-04-13 09:30:00,22.0,22.1,21.95,21.98,4318.0,20.0327,20.1238,19.9872,20.0145,4318.0
2017-04-13 10:00:00,21.98,22.0,21.9,21.95,5220.0,20.0145,20.0327,19.9416,19.9872,5220.0
2017-04-13 10:30:00,21.95,22.0,21.9,22.0,5240.0,19.9872,20.0327,19.9416,20.0327,5240.0
2017-04-13 11:00:00,22.03,22.03,21.95,21.95,5400.0,20.06,20.06,19.9872,19.9872,5400.0
2017-04-13 11:30:00,21.95,21.95,21.87,21.9,4300.0,19.9872,19.9872,19.9143,19.9416,4300.0
2017-04-13 12:00:00,21.9,21.95,21.85,21.85,9859.0,19.9416,19.9872,19.8961,19.8961,9859.0
2017-04-13 12:30:00,21.85,21.9,21.82,21.85,3000.0,19.8961,19.9416,19.8688,19.8961,3000.0
2017-04-13 13:00:00,21.85,21.85,21.72,21.85,9203.0,19.8961,19.8961,19.7777,19.8961,9203.0
2017-04-13 13:30:00,21.85,21.9,21.7,21.8,6900.0,19.8961,19.9416,19.7595,19.8506,6900.0
2017-04-13 14:00:00,21.8,21.85,21.75,21.85,12177.0,19.8506,19.8961,19.8051,19.8961,12177.0
2017-04-13 14:30:00,21.85,21.85,21.8,21.85,4815.0,19.8961,19.8961,19.8506,19.8961,4815.0
2017-04-13 15:00:00,21.82,21.85,21.72,21.78,19009.0,19.8688,19.8961,19.7777,19.8324,19009.0
2017-04-13 15:30:00,21.78,21.8,21.65,21.65,40652.0,19.8324,19.8506,19.714,19.714,40652.0
2017-04-17 09:30:00,21.75,21.85,21.55,21.8,12729.0,19.8051,19.8961,19.6229,19.8506,12729.0
2017-04-17 10:00:00,21.85,22.0,21.8,21.8,7449.0,19.8961,20.0327,19.8506,19.8506,7449.0
2017-04-17 10:30:00,21.82,21.9,21.75,21.85,5490.0,19.8688,19.9416,19.8051,19.8961,5490.0
2017-04-17 11:00:00,21.85,22.15,21.85,22.05,8489.0,19.8961,20.1693,19.8961,20.0782,8489.0
2017-04-17 11:30:00,22.0,22.08,21.85,22.0,11400.0,20.0327,20.1056,19.8961,20.0327,11400.0
2017-04-17 12:00:00,22.0,22.05,21.95,22.05,5416.0,20.0327,20.0782,19.9872,20.0782,5416.0
2017-04-17 12:30:00,22.0,22.1,22.0,22.03,3185.0,20.0327,20.1238,20.0327,20.06,3185.0
2017-04-17 13:00:00,22.03,22.03,21.95,21.95,3727.0,20.06,20.06,19.9872,19.9872,3727.0
2017-04-17 13:30:00,21.95,22.08,21.95,21.95,6423.0,19.9872,20.1056,19.9872,19.9872,6423.0
2017-04-17 14:00:00,22.0,22.03,21.9,22.0,5142.0,20.0327,20.06,19.9416,20.0327,5142.0
2017-04-17 14:30:00,21.95,22.0,21.95,21.98,2000.0,19.9872,20.0327,19.9872,20.0145,2000.0
2017-04-17 15:00:00,21.98,22.1,21.95,22.1,10564.0,20.0145,20.1238,19.9872,20.1238,10564.0
2017-04-17 15:30:00,22.15,22.25,22.0,22.2,40810.0,20.1693,20.2604,20.0327,20.2148,40810.0
2017-04-18 09:30:00,22.15,22.3,22.0,22.2,2961.0,20.1693,20.3059,20.0327,20.2148,2961.0
2017-04-18 10:00:00,22.2,22.28,22.15,22.15,2500.0,20.2148,20.2877,20.1693,20.1693,2500.0
2017-04-18 10:30:00,22.18,22.33,22.17,22.25,2300.0,20.1966,20.3332,20.1875,20.2604,2300.0
2017-04-18 11:00:00,22.25,22.35,22.2,22.3,4925.0,20.2604,20.3514,20.2148,20.3059,4925.0
2017-04-18 11:30:00,22.25,22.35,22.05,22.1,8306.0,20.2604,20.3514,20.0782,20.1238,8306.0
2017-04-18 12:00:00,22.07,22.08,21.9,21.93,25361.0,20.0964,20.1056,19.9416,19.969,25361.0
2017-04-18 12:30:00,21.9,22.05,21.9,22.05,2500.0,19.9416,20.0782,19.9416,20.0782,2500.0
2017-04-18 13:00:00,22.0,22.1,21.95,22.1,5436.0,20.0327,20.1238,19.9872,20.1238,5436.0
2017-04-18 13:30:00,22.1,22.2,22.1,22.15,4170.0,20.1238,20.2148,20.1238,20.1693,4170.0
2017-04-18 14:00:00,22.15,22.18,22.05,22.1,9727.0,20.1693,20.1966,20.0782,20.1238,9727.0
2017-04-18 14:30:00,22.1,22.1,21.95,21.95,11400.0,20.1238,20.1238,19.9872,19.9872,11400.0
2017-04-18 15:00:00,21.95,22.18,21.95,22.15,10099.0,19.9872,20.1966,19.9872,20.1693,10099.0
2017-04-18 15:30:00,22.1,22.2,22.1,22.18,36958.0,20.1238,20.2148,20.1238,20.1966,36958.0
2017-04-19 09:30:00,22.25,22.55,22.25,22.4,6065.0,20.2604,20.5335,20.2604,20.3969,6065.0
2017-04-19 10:00:00,22.4,22.45,22.4,22.45,1864.0,20.3969,20.4425,20.3969,20.4425,1864.0
2017-04-19 10:30:00,22.4,22.55,22.35,22.55,5370.0,20.3969,20.5335,20.3514,20.5335,5370.0
2017-04-19 11:00:00,22.6,22.65,22.57,22.65,9503.0,20.5791,20.6246,20.5517,20.6246,9503.0
2017-04-19 11:30:00,22.6,22.8,22.55,22.65,4756.0,20.5791,20.7612,20.5335,20.6246,4756.0
2017-04-19 12:00:00,22.55,22.6,22.5,22.6,1592.0,20.5335,20.5791,20.488,20.5791,1592.0
2017-04-19 12:30:00,22.55,22.6,22.45,22.5,7919.0,20.5335,20.5791,20.4425,20.488,7919.0
2017-04-19 13:00:00,22.5,22.55,22.45,22.5,6939.0,20.488,20.5335,20.4425,20.488,6939.0
2017-04-19 13:30:00,22.5,22.55,22.45,22.55,2265.0,20.488,20.5335,20.4425,20.5335,2265.0
2017-04-19 14:00:00,22.45,22.55,22.4,22.55,9659.0,20.4425,20.5335,20.3969,20.5335,9659.0
2017-04-19 14:30:00,22.55,22.55,22.4,22.5,10372.0,20.5335,20.5335,20.3969,20.488,10372.0
2017-04-19 15:00:00,22.45,22.55,22.45,22.5,11636.0,20.4425,20.5335,20.4425,20.488,11636.0
2017-04-19 15:30:00,22.53,22.55,22.5,22.5,38480.0,20.5153,20.5335,20.488,20.488,38480.0
2017-04-20 09:30:00,22.6,22.8,22.55,22.55,6620.0,20.5791,20.7612,20.5335,20.5335,6620.0
2017-04-20 10:00:00,22.5,22.65,22.45,22.48,6443.0,20.488,20.6246,20.4425,20.4698,6443.0
2017-04-20 10:30:00,22.45,22.6,22.4,22.53,50274.0,20.4425,20.5791,20.3969,20.5153,50274.0
2017-04-20 11:00:00,22.5,22.6,22.45,22.58,13518.0,20.488,20.5791,20.4425,20.5608,13518.0
2017-04-20 11:30:00,22.58,22.75,22.57,22.75,11900.0,20.5608,20.7156,20.5517,20.7156,11900.0
2017-04-20 12:00:00,22.7,22.75,22.65,22.65,12280.0,20.6701,20.7156,20.6246,20.6246,12280.0
2017-04-20 12:30:00,22.65,22.7,22.65,22.65,3700.0,20.6246,20.6701,20.6246,20.6246,3700.0
2017-04-20 13:00:00,22.6,22.7,22.6,22.65,10100.0,20.5791,20.6701,20.5791,20.6246,10100.0
2017-04-20 13:30:00,22.7,22.85,22.7,22.75,13077.0,20.6701,20.8067,20.6701,20.7156,13077.0
2017-04-20 14:00:00,22.75,22.78,22.7,22.75,4243.0,20.7156,20.743,20.6701,20.7156,4243.0
2017-04-20 14:30:00,22.73,22.75,22.7,22.73,7900.0,20.6974,20.7156,20.6701,20.6974,7900.0
2017-04-20 15:00:00,22.73,22.78,22.65,22.73,17452.0,20.6974,20.743,20.6246,20.6974,17452.0
2017-04-20 15:30:00,22.7,22.75,22.6,22.63,62365.0,20.6701,20.7156,20.5791,20.6064,62365.0
2017-04-21 09:30:00,22.65,22.95,22.65,22.85,16469.0,20.6246,20.8978,20.6246,20.8067,16469.0
2017-04-21 10:00:00,22.85,22.85,22.72,22.73,5666.0,20.8067,20.8067,20.6883,20.6974,5666.0
2017-04-21 10:30:00,22.73,22.9,22.72,22.85,7543.0,20.6974,20.8522,20.6883,20.8067,7543.0
2017-04-21 11:00:00,22.9,23.0,22.85,22.95,10833.0,20.8522,20.9433,20.8067,20.8978,10833.0
2017-04-21 11:30:00,22.95,23.0,22.92,23.0,3601.0,20.8978,20.9433,20.8704,20.9433,3601.0
2017-04-21 12:00:00,23.0,23.05,22.92,22.93,14980.0,20.9433,20.9888,20.8704,20.8795,14980.0
2017-04-21 12:30:00,22.9,23.0,22.9,23.0,5508.0,20.8522,20.9433,20.8522,20.9433,5508.0
2017-04-21 13:00:00,23.0,23.05,22.85,22.93,7851.0,20.9433,20.9888,20.8067,20.8795,7851.0
2017-04-21 13:30:00,22.9,22.95,22.75,22.83,20621.0,20.8522,20.8978,20.7156,20.7885,20621.0
2017-04-21 14:00:00,22.83,22.83,22.72,22.8,36710.0,20.7885,20.7885,20.6883,20.7612,36710.0
2017-04-21 14:30:00,22.8,22.85,22.75,22.8,33448.0,20.7612,20.8067,20.7156,20.7612,33448.0
2017-04-21 15:00:00,22.8,22.8,22.75,22.8,7900.0,20.7612,20.7612,20.7156,20.7612,7900.0
2017-04-21 15:30:00,22.8,22.83,22.6,22.65,97548.0,20.7612,20.7885,20.5791,20.6246,97548.0
2017-04-24 09:30:00,22.95,23.15,22.9,23.0,9971.0,20.8978,21.0799,20.8522,20.9433,9971.0
2017-04-24 10:00:00,23.05,23.05,22.8,22.85,16332.0,20.9888,20.9888,20.7612,20.8067,16332.0
2017-04-24 10:30:00,22.8,22.95,22.8,22.9,4018.0,20.7612,20.8978,20.7612,20.8522,4018.0
2017-04-24 11:00:00,22.9,22.9,22.8,22.9,5086.0,20.8522,20.8522,20.7612,20.8522,5086.0
2017-04-24 11:30:00,22.95,22.98,22.85,22.9,3560.0,20.8978,20.9251,20.8067,20.8522,3560.0
2017-04-24 12:00:00,22.9,22.9,22.9,22.9,2698.0,20.8522,20.8522,20.8522,20.8522,2698.0
2017-04-24 12:30:00,22.9,23.0,22.85,23.0,3206.0,20.8522,20.9433,20.8067,20.9433,3206.0
2017-04-24 13:00:00,23.0,23.0,22.95,23.0,1622.0,20.9433,20.9433,20.8978,20.9433,1622.0
2017-04-24 13:30:00,22.95,23.0,22.9,22.9,3426.0,20.8978,20.9433,20.8522,20.8522,3426.0
2017-04-24 14:00:00,22.9,22.95,22.85,22.9,4836.0,20.8522,20.8978,20.8067,20.8522,4836.0
2017-04-24 14:30:00,22.95,22.95,22.85,22.85,6574.0,20.8978,20.8978,20.8067,20.8067,6574.0
2017-04-24 15:00:00,22.85,22.95,22.85,22.9,6854.0,20.8067,20.8978,20.8067,20.8522,6854.0
2017-04-24 15:30:00,22.93,23.03,22.9,22.95,28929.0,20.8795,20.9706,20.8522,20.8978,28929.0
2017-04-25 09:30:00,23.1,23.25,23.05,23.25,6511.0,21.0343,21.1709,20.9888,21.1709,6511.0
2017-04-25 10:00:00,23.2,23.35,23.2,23.2,4504.0,21.1254,21.262,21.1254,21.1254,4504.0
2017-04-25 10:30:00,23.25,23.3,23.2,23.25,4328.0,21.1709,21.2165,21.1254,21.1709,4328.0
2017-04-25 11:00:00,23.2,23.25,23.15,23.2,4816.0,21.1254,21.1709,21.0799,21.1254,4816.0
2017-04-25 11:30:00,23.2,23.4,23.2,23.4,12035.0,21.1254,21.3075,21.1254,21.3075,12035.0
2017-04-25 12:00:00,23.35,23.35,23.2,23.23,7725.0,21.262,21.262,21.1254,21.1527,7725.0
2017-04-25 12:30:00,23.2,23.25,23.15,23.2,2118.0,21.1254,21.1709,21.0799,21.1254,2118.0
2017-04-25 13:00:00,23.25,23.35,23.2,23.3,14115.0,21.1709,21.262,21.1254,21.2165,14115.0
2017-04-25 13:30:00,23.3,23.33,23.25,23.3,8300.0,21.2165,21.2438,21.1709,21.2165,8300.0
2017-04-25 14:00:00,23.3,23.35,23.25,23.3,4000.0,21.2165,21.262,21.1709,21.2165,4000.0
2017-04-25 14:30:00,23.28,23.3,23.22,23.23,4602.0,21.1982,21.2165,21.1436,21.1527,4602.0
2017-04-25 15:00:00,23.25,23.3,23.2,23.23,3643.0,21.1709,21.2165,21.1254,21.1527,3643.0
2017-04-25 15:30:00,23.23,23.23,23.1,23.18,22168.0,21.1527,21.1527,21.0343,21.1072,22168.0
2017-04-26 09:30:00,23.15,23.43,23.1,23.35,101056.0,21.0799,21.3348,21.0343,21.262,101056.0
2017-04-26 10:00:00,23.33,23.33,23.2,23.3,462503.0,21.2438,21.2438,21.1254,21.2165,462503.0
2017-04-26 10:30:00,23.33,23.35,23.17,23.25,72966.0,21.2438,21.262,21.0981,21.1709,72966.0
2017-04-26 11:00:00,23.23,23.28,23.15,23.2,49356.0,21.1527,21.1982,21.0799,21.1254,49356.0
2017-04-26 11:30:00,23.25,23.28,23.17,23.2,46682.0,21.1709,21.1982,21.0981,21.1254,46682.0
2017-04-26 12:00:00,23.2,23.25,23.05,23.25,131709.0,21.1254,21.1709,20.9888,21.1709,131709.0
2017-04-26 12:30:00,23.25,23.4,23.2,23.35,6741.0,21.1709,21.3075,21.1254,21.262,6741.0
2017-04-26 13:00:00,23.35,23.38,23.3,23.35,16500.0,21.262,21.2893,21.2165,21.262,16500.0
2017-04-26 13:30:00,23.35,23.4,23.3,23.3,11310.0,21.262,21.3075,21.2165,21.2165,11310.0
2017-04-26 14:00:00,23.25,23.28,23.22,23.23,13263.0,21.1709,21.1982,21.1436,21.1527,13263.0
2017-04-26 14:30:00,23.23,23.28,23.2,23.23,10785.0,21.1527,21.1982,21.1254,21.1527,10785.0
2017-04-26 15:00:00,23.25,23.25,23.15,23.2,39356.0,21.1709,21.1709,21.0799,21.1254,39356.0
2017-04-26 15:30:00,23.23,23.25,23.05,23.05,123793.0,21.1527,21.1709,20.9888,20.9888,123793.0
2017-04-27 09:30:00,23.15,23.2,23.0,23.1,6272.0,21.0799,21.1254,20.9433,21.0343,6272.0
2017-04-27 10:00:00,23.1,23.2,22.95,23.0,5300.0,21.0343,21.1254,20.8978,20.9433,5300.0
2017-04-27 10:30:00,23.05,23.05,22.8,22.95,9125.0,20.9888,20.9888,20.7612,20.8978,9125.0
2017-04-27 11:00:00,22.95,23.15,22.95,23.1,8509.0,20.8978,21.0799,20.8978,21.0343,8509.0
2017-04-27 11:30:00,23.1,23.2,23.1,23.1,10043.0,21.0343,21.1254,21.0343,21.0343,10043.0
2017-04-27 12:00:00,23.1,23.2,23.1,23.2,3800.0,21.0343,21.1254,21.0343,21.1254,3800.0
2017-04-27 12:30:00,23.2,23.25,23.17,23.2,23528.0,21.1254,21.1709,21.0981,21.1254,23528.0
2017-04-27 13:00:00,23.2,23.2,23.1,23.15,13198.0,21.1254,21.1254,21.0343,21.0799,13198.0
2017-04-27 13:30:00,23.1,23.18,23.1,23.1,15137.0,21.0343,21.1072,21.0343,21.0343,15137.0
2017-04-27 14:00:00,23.05,23.2,23.0,23.13,23018.0,20.9888,21.1254,20.9433,21.0617,23018.0
2017-04-27 14:30:00,23.1,23.15,23.0,23.08,23392.0,21.0343,21.0799,20.9433,21.0161,23392.0
2017-04-27 15:00:00,23.1,23.25,23.05,23.15,17136.0,21.0343,21.1709,20.9888,21.0799,17136.0
2017-04-27 15:30:00,23.1,23.2,23.1,23.2,42344.0,21.0343,21.1254,21.0343,21.1254,42344.0
2017-04-28 09:30:00,23.15,23.2,23.1,23.2,5229.0,21.0799,21.1254,21.0343,21.1254,5229.0
2017-04-28 10:00:00,23.1,23.15,23.1,23.15,3000.0,21.0343,21.0799,21.0343,21.0799,3000.0
2017-04-28 10:30:00,23.05,23.15,23.05,23.05,2550.0,20.9888,21.0799,20.9888,20.9888,2550.0
2017-04-28 11:00:00,23.05,23.1,23.0,23.1,5642.0,20.9888,21.0343,20.9433,21.0343,5642.0
2017-04-28 11:30:00,23.05,23.1,23.0,23.1,1400.0,20.9888,21.0343,20.9433,21.0343,1400.0
2017-04-28 12:00:00,23.05,23.08,23.02,23.03,1700.0,20.9888,21.0161,20.9615,20.9706,1700.0
2017-04-28 12:30:00,23.0,23.05,22.95,22.98,3900.0,20.9433,20.9888,20.8978,20.9251,3900.0
2017-04-28 13:00:00,23.0,23.05,22.95,23.03,5253.0,20.9433,20.9888,20.8978,20.9706,5253.0
2017-04-28 13:30:00,23.05,23.1,23.0,23.0,2516.0,20.9888,21.0343,20.9433,20.9433,2516.0
2017-04-28 14:00:00,23.03,23.05,22.97,23.0,3600.0,20.9706,20.9888,20.916,20.9433,3600.0
2017-04-28 14:30:00,23.0,23.0,22.97,23.0,2300.0,20.9433,20.9433,20.916,20.9433,2300.0
2017-04-28 15:00:00,23.0,23.05,22.95,23.03,4600.0,20.9433,20.9888,20.8978,20.9706,4600.0
2017-04-28 15:30:00,23.05,23.05,22.95,23.05,57183.0,20.9888,20.9888,20.8978,20.9888,57183.0
2017-05-01 09:30:00,23.1,23.15,23.05,23.1,3344.0,21.0343,21.0799,20.9888,21.0343,3344.0
2017-05-01 10:00:00,23.1,23.1,23.0,23.05,2900.0,21.0343,21.0343,20.9433,20.9888,2900.0
2017-05-01 10:30:00,23.05,23.15,23.02,23.03,3523.0,20.9888,21.0799,20.9615,20.9706,3523.0
2017-05-01 11:00:00,23.0,23.1,23.0,23.1,4284.0,20.9433,21.0343,20.9433,21.0343,4284.0
2017-05-01 11:30:00,23.1,23.2,23.05,23.2,5323.0,21.0343,21.1254,20.9888,21.1254,5323.0
2017-05-01 12:00:00,23.18,23.2,23.12,23.15,7947.0,21.1072,21.1254,21.0526,21.0799,7947.0
2017-05-01 12:30:00,23.13,23.15,23.1,23.13,4184.0,21.0617,21.0799,21.0343,21.0617,4184.0
2017-05-01 13:00:00,23.15,23.25,23.1,23.15,8855.0,21.0799,21.1709,21.0343,21.0799,8855.0
2017-05-01 13:30:00,23.1,23.2,23.1,23.2,1700.0,21.0343,21.1254,21.0343,21.1254,1700.0
2017-05-01 14:00:00,23.15,23.2,23.07,23.07,4433.0,21.0799,21.1254,21.007,21.007,4433.0
2017-05-01 14:30:00,23.07,23.1,23.0,23.1,5629.0,21.007,21.0343,20.9433,21.0343,5629.0
2017-05-01 15:00:00,23.05,23.05,23.02,23.03,3977.0,20.9888,20.9888,20.9615,20.9706,3977.0
2017-05-01 15:30:00,23.03,23.1,22.95,23.08,18140.0,20.9706,21.0343,20.8978,21.0161,18140.0
2017-05-02 09:30:00,23.15,23.15,22.95,23.15,4173.0,21.0799,21.0799,20.8978,21.0799,4173.0
2017-05-02 10:00:00,23.1,23.15,23.1,23.15,8170.0,21.0343,21.0799,21.0343,21.0799,8170.0
2017-05-02 10:30:00,23.2,23.2,23.1,23.18,21550.0,21.1254,21.1254,21.0343,21.1072,21550.0
2017-05-02 11:00:00,23.2,23.25,23.15,23.15,10971.0,21.1254,21.1709,21.0799,21.0799,10971.0
2017-05-02 11:30:00,23.15,23.2,23.1,23.15,10144.0,21.0799,21.1254,21.0343,21.0799,10144.0
2017-05-02 12:00:00,23.15,23.2,23.15,23.18,6323.0,21.0799,21.1254,21.0799,21.1072,6323.0
2017-05-02 12:30:00,23.15,23.2,23.1,23.15,10906.0,21.0799,21.1254,21.0343,21.0799,10906.0
2017-05-02 13:00:00,23.18,23.2,23.15,23.2,24147.0,21.1072,21.1254,21.0799,21.1254,24147.0
2017-05-02 13:30:00,23.2,23.2,23.1,23.15,13072.0,21.1254,21.1254,21.0343,21.0799,13072.0
2017-05-02 14:00:00,23.05,23.15,23.05,23.13,5493.0,20.9888,21.0799,20.9888,21.0617,5493.0
2017-05-02 14:30:00,23.13,23.2,23.1,23.15,14063.0,21.0617,21.1254,21.0343,21.0799,14063.0
2017-05-02 15:00:00,23.15,23.25,23.15,23.25,19998.0,21.0799,21.1709,21.0799,21.1709,19998.0
2017-05-02 15:30:00,23.23,23.35,23.2,23.3,98539.0,21.1527,21.262,21.1254,21.2165,98539.0
2017-05-03 09:30:00,23.1,23.2,23.1,23.1,3498.0,21.0343,21.1254,21.0343,21.0343,3498.0
2017-05-03 10:00:00,23.1,23.15,23.1,23.15,3088.0,21.0343,21.0799,21.0343,21.0799,3088.0
2017-05-03 10:30:00,23.1,23.1,22.97,23.0,1800.0,21.0343,21.0343,20.916,20.9433,1800.0
2017-05-03 11:00:00,23.0,23.15,23.0,23.15,2700.0,20.9433,21.0799,20.9433,21.0799,2700.0
2017-05-03 11:30:00,23.15,23.18,23.12,23.12,1539.0,21.0799,21.1072,21.0526,21.0526,1539.0
2017-05-03 12:00:00,23.1,23.15,23.05,23.1,2000.0,21.0343,21.0799,20.9888,21.0343,2000.0
2017-05-03 12:30:00,23.05,23.1,23.05,23.1,600.0,20.9888,21.0343,20.9888,21.0343,600.0
2017-05-03 13:00:00,23.05,23.1,23.05,23.05,1713.0,20.9888,21.0343,20.9888,20.9888,1713.0
2017-05-03 13:30:00,23.0,23.05,22.9,22.9,7355.0,20.9433,20.9888,20.8522,20.8522,7355.0
2017-05-03 14:00:00,22.9,22.95,22.8,22.83,8300.0,20.8522,20.8978,20.7612,20.7885,8300.0
2017-05-03 14:30:00,22.8,23.0,22.8,22.98,12424.0,20.7612,20.9433,20.7612,20.9251,12424.0
2017-05-03 15:00:00,23.0,23.05,22.95,23.0,3787.0,20.9433,20.9888,20.8978,20.9433,3787.0
2017-05-03 15:30:00,22.98,23.05,22.95,22.95,15665.0,20.9251,20.9888,20.8978,20.8978,15665.0
2017-05-04 09:30:00,23.05,23.05,23.0,23.05,3442.0,20.9888,20.9888,20.9433,20.9888,3442.0
2017-05-04 10:00:00,23.05,23.15,23.05,23.15,2843.0,20.9888,21.0799,20.9888,21.0799,2843.0
2017-05-04 10:30:00,23.1,23.25,23.07,23.1,36447.0,21.0343,21.1709,21.007,21.0343,36447.0
2017-05-04 11:00:00,23.13,23.15,23.05,23.1,5411.0,21.0617,21.0799,20.9888,21.0343,5411.0
2017-05-04 11:30:00,23.1,23.2,23.1,23.1,4511.0,21.0343,21.1254,21.0343,21.0343,4511.0
2017-05-04 12:00:00,23.1,23.15,23.05,23.05,7581.0,21.0343,21.0799,20.9888,20.9888,7581.0
2017-05-04 12:30:00,23.1,23.1,23.0,23.0,1908.0,21.0343,21.0343,20.9433,20.9433,1908.0
2017-05-04 13:00:00,23.05,23.05,23.0,23.0,4700.0,20.9888,20.9888,20.9433,20.9433,4700.0
2017-05-04 13:30:00,23.0,23.1,23.0,23.1,4531.0,20.9433,21.0343,20.9433,21.0343,4531.0
2017-05-04 14:00:00,23.1,23.1,23.0,23.05,2755.0,21.0343,21.0343,20.9433,20.9888,2755.0
2017-05-04 14:30:00,23.05,23.1,23.05,23.1,700.0,20.9888,21.0343,20.9888,21.0343,700.0
2017-05-04 15:00:00,23.1,23.1,23.0,23.05,2900.0,21.0343,21.0343,20.9433,20.9888,2900.0
2017-05-04 15:30:00,23.03,23.05,23.0,23.0,9990.0,20.9706,20.9888,20.9433,20.9433,9990.0
2017-05-05 09:30:00,23.05,23.05,22.9,22.9,3970.0,20.9888,20.9888,20.8522,20.8522,3970.0
2017-05-05 10:00:00,22.9,22.95,22.9,22.95,3200.0,20.8522,20.8978,20.8522,20.8978,3200.0
2017-05-05 10:30:00,22.93,22.98,22.9,22.95,3760.0,20.8795,20.9251,20.8522,20.8978,3760.0
2017-05-05 11:00:00,22.95,23.13,22.95,23.13,6700.0,20.8978,21.0617,20.8978,21.0617,6700.0
2017-05-05 11:30:00,23.13,23.15,23.05,23.15,8150.0,21.0617,21.0799,20.9888,21.0799,8150.0
2017-05-05 12:00:00,23.15,23.15,23.0,23.0,12646.0,21.0799,21.0799,20.9433,20.9433,12646.0
2017-05-05 12:30:00,23.0,23.05,22.95,23.0,13027.0,20.9433,20.9888,20.8978,20.9433,13027.0
2017-05-05 13:00:00,23.0,23.05,23.0,23.05,5500.0,20.9433,20.9888,20.9433,20.9888,5500.0
2017-05-05 13:30:00,23.1,23.1,23.05,23.05,3600.0,21.0343,21.0343,20.9888,20.9888,3600.0
2017-05-05 14:00:00,23.1,23.1,23.05,23.07,3918.0,21.0343,21.0343,20.9888,21.007,3918.0
2017-05-05 14:30:00,23.05,23.1,23.05,23.08,1400.0,20.9888,21.0343,20.9888,21.0161,1400.0
2017-05-05 15:00:00,23.1,23.1,23.07,23.08,2400.0,21.0343,21.0343,21.007,21.0161,2400.0
2017-05-05 15:30:00,23.1,23.1,23.0,23.05,43271.0,21.0343,21.0343,20.9433,20.9888,43271.0
2017-05-08 09:30:00,22.95,23.1,22.95,23.1,3777.0,20.8978,21.0343,20.8978,21.0343,3777.0
2017-05-08 10:00:00,23.05,23.1,23.05,23.05,4018.0,20.9888,21.0343,20.9888,20.9888,4018.0
2017-05-08 10:30:00,23.05,23.13,23.0,23.08,12728.0,20.9888,21.0617,20.9433,21.0161,12728.0
2017-05-08 11:00:00,23.05,23.1,23.05,23.1,3400.0,20.9888,21.0343,20.9888,21.0343,3400.0
2017-05-08 11:30:00,23.1,23.23,23.05,23.08,32724.0,21.0343,21.1527,20.9888,21.0161,32724.0
2017-05-08 12:00:00,23.05,23.2,23.05,23.15,75249.0,20.9888,21.1254,20.9888,21.0799,75249.0
2017-05-08 12:30:00,23.1,23.15,23.1,23.13,5577.0,21.0343,21.0799,21.0343,21.0617,5577.0
2017-05-08 13:00:00,23.13,23.15,23.05,23.1,10193.0,21.0617,21.0799,20.9888,21.0343,10193.0
2017-05-08 13:30:00,23.1,23.1,23.05,23.1,3857.0,21.0343,21.0343,20.9888,21.0343,3857.0
2017-05-08 14:00:00,23.1,23.1,23.0,23.0,6450.0,21.0343,21.0343,20.9433,20.9433,6450.0
2017-05-08 14:30:00,23.05,23.1,22.95,23.0,5543.0,20.9888,21.0343,20.8978,20.9433,5543.0
2017-05-08 15:00:00,23.0,23.05,22.9,22.95,18831.0,20.9433,20.9888,20.8522,20.8978,18831.0
2017-05-08 15:30:00,22.95,23.05,22.9,23.05,25549.0,20.8978,20.9888,20.8522,20.9888,25549.0
2017-05-09 09:30:00,23.1,23.2,23.05,23.18,4026.0,21.0343,21.1254,20.9888,21.1072,4026.0
2017-05-09 10:00:00,23.18,23.2,23.0,23.05,5175.0,21.1072,21.1254,20.9433,20.9888,5175.0
2017-05-09 10:30:00,23.1,23.1,23.05,23.1,2258.0,21.0343,21.0343,20.9888,21.0343,2258.0
2017-05-09 11:00:00,23.1,23.1,23.0,23.0,5775.0,21.0343,21.0343,20.9433,20.9433,5775.0
2017-05-09 11:30:00,22.95,23.1,22.95,23.1,3512.0,20.8978,21.0343,20.8978,21.0343,3512.0
2017-05-09 12:00:00,23.1,23.1,23.0,23.0,4400.0,21.0343,21.0343,20.9433,20.9433,4400.0
2017-05-09 12:30:00,23.0,23.1,23.0,23.08,5332.0,20.9433,21.0343,20.9433,21.0161,5332.0
2017-05-09 13:00:00,23.05,23.08,23.02,23.05,3900.0,20.9888,21.0161,20.9615,20.9888,3900.0
2017-05-09 13:30:00,23.05,23.1,23.05,23.05,2489.0,20.9888,21.0343,20.9888,20.9888,2489.0
2017-05-09 14:00:00,23.05,23.08,23.02,23.08,4036.0,20.9888,21.0161,20.9615,21.0161,4036.0
2017-05-09 14:30:00,23.1,23.1,23.05,23.05,6455.0,21.0343,21.0343,20.9888,20.9888,6455.0
2017-05-09 15:00:00,23.05,23.05,23.0,23.05,11302.0,20.9888,20.9888,20.9433,20.9888,11302.0
2017-05-09 15:30:00,23.05,23.05,22.85,22.95,23156.0,20.9888,20.9888,20.8067,20.8978,23156.0
2017-05-10 09:30:00,22.9,23.0,22.9,23.0,3607.0,20.8522,20.9433,20.8522,20.9433,3607.0
2017-05-10 10:00:00,22.95,23.0,22.85,22.85,3903.0,20.8978,20.9433,20.8067,20.8067,3903.0
2017-05-10 10:30:00,22.85,22.9,22.85,22.85,3484.0,20.8067,20.8522,20.8067,20.8067,3484.0
2017-05-10 11:00:00,22.85,22.93,22.85,22.85,9018.0,20.8067,20.8795,20.8067,20.8067,9018.0
2017-05-10 11:30:00,22.85,22.95,22.85,22.9,11400.0,20.8067,20.8978,20.8067,20.8522,11400.0
2017-05-10 12:00:00,22.9,22.95,22.9,22.95,4903.0,20.8522,20.8978,20.8522,20.8978,4903.0
2017-05-10 12:30:00,22.95,23.0,22.9,22.95,3000.0,20.8978,20.9433,20.8522,20.8978,3000.0
2017-05-10 13:00:00,22.95,23.0,22.95,22.97,8633.0,20.8978,20.9433,20.8978,20.916,8633.0
2017-05-10 13:30:00,23.0,23.0,22.9,22.95,4843.0,20.9433,20.9433,20.8522,20.8978,4843.0
2017-05-10 14:00:00,22.93,22.98,22.85,22.85,20130.0,20.8795,20.9251,20.8067,20.8067,20130.0
2017-05-10 14:30:00,22.9,22.95,22.87,22.9,8600.0,20.8522,20.8978,20.8249,20.8522,8600.0
2017-05-10 15:00:00,22.9,22.95,22.87,22.9,16500.0,20.8522,20.8978,20.8249,20.8522,16500.0
2017-05-10 15:30:00,22.9,22.98,22.8,22.95,41297.0,20.8522,20.9251,20.7612,20.8978,41297.0
2017-05-11 09:30:00,22.9,22.9,22.6,22.6,5664.0,20.8522,20.8522,20.5791,20.5791,5664.0
2017-05-11 10:00:00,22.65,22.8,22.65,22.7,20544.0,20.6246,20.7612,20.6246,20.6701,20544.0
2017-05-11 10:30:00,22.65,22.73,22.6,22.63,31828.0,20.6246,20.6974,20.5791,20.6064,31828.0
2017-05-11 11:00:00,22.65,22.75,22.65,22.75,2100.0,20.6246,20.7156,20.6246,20.7156,2100.0
2017-05-11 11:30:00,22.75,22.75,22.65,22.7,4600.0,20.7156,20.7156,20.6246,20.6701,4600.0
2017-05-11 12:00:00,22.7,22.75,22.65,22.75,13429.0,20.6701,20.7156,20.6246,20.7156,13429.0
2017-05-11 12:30:00,22.75,22.8,22.7,22.75,7100.0,20.7156,20.7612,20.6701,20.7156,7100.0
2017-05-11 13:00:00,22.8,22.9,22.77,22.9,5000.0,20.7612,20.8522,20.7339,20.8522,5000.0
2017-05-11 13:30:00,22.9,23.0,22.9,22.95,13334.0,20.8522,20.9433,20.8522,20.8978,13334.0
2017-05-11 14:00:00,23.0,23.0,22.9,22.9,35000.0,20.9433,20.9433,20.8522,20.8522,35000.0
2017-05-11 14:30:00,23.0,23.0,22.75,22.9,41947.0,20.9433,20.9433,20.7156,20.8522,41947.0
2017-05-11 15:00:00,22.93,23.0,22.9,22.95,5073.0,20.8795,20.9433,20.8522,20.8978,5073.0
2017-05-11 15:30:00,22.93,23.03,22.9,22.95,24398.0,20.8795,20.9706,20.8522,20.8978,24398.0
2017-05-12 09:30:00,22.85,22.85,22.75,22.75,3112.0,20.8067,20.8067,20.7156,20.7156,3112.0
2017-05-12 10:00:00,22.8,22.8,22.6,22.6,6961.0,20.7612,20.7612,20.5791,20.5791,6961.0
2017-05-12 10:30:00,22.65,22.7,22.62,22.68,4400.0,20.6246,20.6701,20.5973,20.6519,4400.0
2017-05-12 11:00:00,22.7,22.75,22.65,22.65,3702.0,20.6701,20.7156,20.6246,20.6246,3702.0
2017-05-12 11:30:00,22.7,22.8,22.67,22.7,8700.0,20.6701,20.7612,20.6428,20.6701,8700.0
2017-05-12 12:00:00,22.65,22.68,22.6,22.6,40150.0,20.6246,20.6519,20.5791,20.5791,40150.0
2017-05-12 12:30:00,22.6,22.6,22.5,22.5,7674.0,20.5791,20.5791,20.488,20.488,7674.0
2017-05-12 13:00:00,22.5,22.53,22.45,22.5,22059.0,20.488,20.5153,20.4425,20.488,22059.0
2017-05-12 13:30:00,22.5,22.53,22.45,22.45,19408.0,20.488,20.5153,20.4425,20.4425,19408.0
2017-05-12 14:00:00,22.5,22.5,22.45,22.5,13709.0,20.488,20.488,20.4425,20.488,13709.0
2017-05-12 14:30:00,22.5,22.5,22.45,22.5,4400.0,20.488,20.488,20.4425,20.488,4400.0
2017-05-12 15:00:00,22.45,22.48,22.3,22.3,16190.0,20.4425,20.4698,20.3059,20.3059,16190.0
2017-05-12 15:30:00,22.3,22.35,22.1,22.15,58855.0,20.3059,20.3514,20.1238,20.1693,58855.0
2017-05-15 09:30:00,22.25,22.5,22.25,22.4,12817.0,20.2604,20.488,20.2604,20.3969,12817.0
2017-05-15 10:00:00,22.35,22.4,22.3,22.3,6608.0,20.3514,20.3969,20.3059,20.3059,6608.0
2017-05-15 10:30:00,22.35,22.35,22.3,22.35,5332.0,20.3514,20.3514,20.3059,20.3514,5332.0
2017-05-15 11:00:00,22.35,22.4,22.3,22.35,7275.0,20.3514,20.3969,20.3059,20.3514,7275.0
2017-05-15 11:30:00,22.4,22.4,22.3,22.35,2503.0,20.3969,20.3969,20.3059,20.3514,2503.0
2017-05-15 12:00:00,22.35,22.35,22.25,22.3,7443.0,20.3514,20.3514,20.2604,20.3059,7443.0
2017-05-15 12:30:00,22.35,22.35,22.3,22.35,1300.0,20.3514,20.3514,20.3059,20.3514,1300.0
2017-05-15 13:00:00,22.33,22.35,22.25,22.3,7887.0,20.3332,20.3514,20.2604,20.3059,7887.0
2017-05-15 13:30:00,22.3,22.35,22.27,22.35,4400.0,20.3059,20.3514,20.2786,20.3514,4400.0
2017-05-15 14:00:00,22.35,22.35,22.25,22.3,15794.0,20.3514,20.3514,20.2604,20.3059,15794.0
2017-05-15 14:30:00,22.3,22.35,22.25,22.3,4100.0,20.3059,20.3514,20.2604,20.3059,4100.0
2017-05-15 15:00:00,22.3,22.35,22.25,22.33,4381.0,20.3059,20.3514,20.2604,20.3332,4381.0
2017-05-15 15:30:00,22.35,22.35,22.25,22.25,38895.0,20.3514,20.3514,20.2604,20.2604,38895.0
2017-05-16 09:30:00,22.35,22.35,22.15,22.2,7178.0,20.3514,20.3514,20.1693,20.2148,7178.0
2017-05-16 10:00:00,22.25,22.25,22.0,22.05,19306.0,20.2604,20.2604,20.0327,20.0782,19306.0
2017-05-16 10:30:00,22.1,22.1,22.05,22.1,1505.0,20.1238,20.1238,20.0782,20.1238,1505.0
2017-05-16 11:00:00,22.05,22.1,22.05,22.07,10021.0,20.0782,20.1238,20.0782,20.0964,10021.0
2017-05-16 11:30:00,22.1,22.1,22.0,22.05,27380.0,20.1238,20.1238,20.0327,20.0782,27380.0
2017-05-16 12:00:00,22.05,22.1,22.0,22.05,4402.0,20.0782,20.1238,20.0327,20.0782,4402.0
2017-05-16 12:30:00,22.05,22.13,22.05,22.1,9157.0,20.0782,20.1511,20.0782,20.1238,9157.0
2017-05-16 13:00:00,22.07,22.15,22.05,22.15,36795.0,20.0964,20.1693,20.0782,20.1693,36795.0
2017-05-16 13:30:00,22.2,22.2,22.1,22.15,26301.0,20.2148,20.2148,20.1238,20.1693,26301.0
2017-05-16 14:00:00,22.15,22.15,22.05,22.1,2300.0,20.1693,20.1693,20.0782,20.1238,2300.0
2017-05-16 14:30:00,22.1,22.15,22.05,22.1,7337.0,20.1238,20.1693,20.0782,20.1238,7337.0
2017-05-16 15:00:00,22.1,22.1,22.05,22.07,7400.0,20.1238,20.1238,20.0782,20.0964,7400.0
2017-05-16 15:30:00,22.1,22.1,22.0,22.0,33025.0,20.1238,20.1238,20.0327,20.0327,33025.0
2017-05-17 09:30:00,21.8,21.93,21.8,21.8,18674.0,19.8506,19.969,19.8506,19.8506,18674.0
2017-05-17 10:00:00,21.78,21.85,21.65,21.65,54692.0,19.8324,19.8961,19.714,19.714,54692.0
2017-05-17 10:30:00,21.7,21.7,21.5,21.55,7205.0,19.7595,19.7595,19.5774,19.6229,7205.0
2017-05-17 11:00:00,21.55,21.6,21.42,21.43,14259.0,19.6229,19.6685,19.5046,19.5137,14259.0
2017-05-17 11:30:00,21.48,21.49,21.35,21.45,7438.0,19.5592,19.5683,19.4408,19.5319,7438.0
2017-05-17 12:00:00,21.45,21.5,21.4,21.4,3810.0,19.5319,19.5774,19.4864,19.4864,3810.0
2017-05-17 12:30:00,21.4,21.5,21.4,21.45,4939.0,19.4864,19.5774,19.4864,19.5319,4939.0
2017-05-17 13:00:00,21.45,21.5,21.4,21.45,14734.0,19.5319,19.5774,19.4864,19.5319,14734.0
2017-05-17 13:30:00,21.45,21.5,21.4,21.4,4934.0,19.5319,19.5774,19.4864,19.4864,4934.0
2017-05-17 14:00:00,21.4,21.45,21.25,21.32,20344.0,19.4864,19.5319,19.3498,19.4135,20344.0
2017-05-17 14:30:00,21.32,21.45,21.3,21.35,12010.0,19.4135,19.5319,19.3953,19.4408,12010.0
2017-05-17 15:00:00,21.35,21.6,21.35,21.6,37561.0,19.4408,19.6685,19.4408,19.6685,37561.0
2017-05-17 15:30:00,21.6,21.63,21.5,21.55,56429.0,19.6685,19.6958,19.5774,19.6229,56429.0
2017-05-18 09:30:00,21.4,21.6,21.35,21.4,67013.0,19.4864,19.6685,19.4408,19.4864,67013.0
2017-05-18 10:00:00,21.35,21.45,21.35,21.45,12302.0,19.4408,19.5319,19.4408,19.5319,12302.0
2017-05-18 10:30:00,21.45,21.55,21.45,21.55,32313.0,19.5319,19.6229,19.5319,19.6229,32313.0
2017-05-18 11:00:00,21.6,21.75,21.52,21.7,125482.0,19.6685,19.8051,19.5956,19.7595,125482.0
2017-05-18 11:30:00,21.65,21.7,21.5,21.55,33162.0,19.714,19.7595,19.5774,19.6229,33162.0
2017-05-18 12:00:00,21.6,21.65,21.55,21.6,28328.0,19.6685,19.714,19.6229,19.6685,28328.0
2017-05-18 12:30:00,21.57,21.6,21.47,21.5,22614.0,19.6412,19.6685,19.5501,19.5774,22614.0
2017-05-18 13:00:00,21.53,21.55,21.4,21.4,27312.0,19.6047,19.6229,19.4864,19.4864,27312.0
2017-05-18 13:30:00,21.4,21.53,21.3,21.53,24708.0,19.4864,19.6047,19.3953,19.6047,24708.0
2017-05-18 14:00:00,21.53,21.55,21.4,21.4,13396.0,19.6047,19.6229,19.4864,19.4864,13396.0
2017-05-18 14:30:00,21.45,21.5,21.3,21.32,18229.0,19.5319,19.5774,19.3953,19.4135,18229.0
2017-05-18 15:00:00,21.32,21.38,21.25,21.25,16816.0,19.4135,19.4681,19.3498,19.3498,16816.0
2017-05-18 15:30:00,21.25,21.45,21.25,21.45,51918.0,19.3498,19.5319,19.3498,19.5319,51918.0
2017-05-19 09:30:00,21.4,21.7,21.35,21.65,16658.0,19.4864,19.7595,19.4408,19.714,16658.0
2017-05-19 10:00:00,21.65,21.9,21.6,21.9,16805.0,19.714,19.9416,19.6685,19.9416,16805.0
2017-05-19 10:30:00,21.9,22.1,21.87,22.1,23877.0,19.9416,20.1238,19.9143,20.1238,23877.0
2017-05-19 11:00:00,22.1,22.25,22.05,22.25,30177.0,20.1238,20.2604,20.0782,20.2604,30177.0
2017-05-19 11:30:00,22.25,22.5,22.2,22.5,34339.0,20.2604,20.488,20.2148,20.488,34339.0
2017-05-19 12:00:00,22.5,22.55,22.37,22.53,38451.0,20.488,20.5335,20.3696,20.5153,38451.0
2017-05-19 12:30:00,22.53,22.55,22.5,22.53,3300.0,20.5153,20.5335,20.488,20.5153,3300.0
2017-05-19 13:00:00,22.55,22.55,22.45,22.48,22604.0,20.5335,20.5335,20.4425,20.4698,22604.0
2017-05-19 13:30:00,22.48,22.6,22.4,22.53,33345.0,20.4698,20.5791,20.3969,20.5153,33345.0
2017-05-19 14:00:00,22.53,22.55,22.45,22.53,7305.0,20.5153,20.5335,20.4425,20.5153,7305.0
2017-05-19 14:30:00,22.53,22.53,22.45,22.5,8156.0,20.5153,20.5153,20.4425,20.488,8156.0
2017-05-19 15:00:00,22.45,22.5,22.25,22.3,19761.0,20.4425,20.488,20.2604,20.3059,19761.0
2017-05-19 15:30:00,22.3,22.35,22.2,22.35,81806.0,20.3059,20.3514,20.2148,20.3514,81806.0
2017-05-22 09:30:00,22.35,22.45,22.25,22.25,4082.0,20.3514,20.4425,20.2604,20.2604,4082.0
2017-05-22 10:00:00,22.3,22.35,22.1,22.1,3900.0,20.3059,20.3514,20.1238,20.1238,3900.0
2017-05-22 10:30:00,22.1,22.1,22.0,22.05,6684.0,20.1238,20.1238,20.0327,20.0782,6684.0
2017-05-22 11:00:00,22.0,22.15,22.0,22.13,4099.0,20.0327,20.1693,20.0327,20.1511,4099.0
2017-05-22 11:30:00,22.15,22.15,22.07,22.1,3911.0,20.1693,20.1693,20.0964,20.1238,3911.0
2017-05-22 12:00:00,22.1,22.1,22.0,22.05,5640.0,20.1238,20.1238,20.0327,20.0782,5640.0
2017-05-22 12:30:00,22.07,22.1,21.97,22.05,12900.0,20.0964,20.1238,20.0054,20.0782,12900.0
2017-05-22 13:00:00,22.03,22.05,21.95,22.05,21137.0,20.06,20.0782,19.9872,20.0782,21137.0
2017-05-22 13:30:00,22.0,22.03,21.95,22.0,7400.0,20.0327,20.06,19.9872,20.0327,7400.0
2017-05-22 14:00:00,21.95,22.0,21.95,21.95,21100.0,19.9872,20.0327,19.9872,19.9872,21100.0
2017-05-22 14:30:00,22.0,22.0,21.85,21.85,11953.0,20.0327,20.0327,19.8961,19.8961,11953.0
2017-05-22 15:00:00,21.88,21.95,21.85,21.9,48655.0,19.9234,19.9872,19.8961,19.9416,48655.0
2017-05-22 15:30:00,21.9,21.95,21.9,21.95,27126.0,19.9416,19.9872,19.9416,19.9872,27126.0
2017-05-23 09:30:00,21.95,22.0,21.75,21.82,53558.0,19.9872,20.0327,19.8051,19.8688,53558.0
2017-05-23 10:00:00,21.85,22.05,21.81,22.0,6814.0,19.8961,20.0782,19.8597,20.0327,6814.0
2017-05-23 10:30:00,22.0,22.08,22.0,22.05,7147.0,20.0327,20.1056,20.0327,20.0782,7147.0
2017-05-23 11:00:00,22.05,22.1,22.0,22.07,7800.0,20.0782,20.1238,20.0327,20.0964,7800.0
2017-05-23 11:30:00,22.07,22.2,22.05,22.13,5674.0,20.0964,20.2148,20.0782,20.1511,5674.0
2017-05-23 12:00:00,22.13,22.15,21.95,22.0,10150.0,20.1511,20.1693,19.9872,20.0327,10150.0
2017-05-23 12:30:00,21.95,22.0,21.9,21.98,7159.0,19.9872,20.0327,19.9416,20.0145,7159.0
2017-05-23 13:00:00,22.0,22.03,21.97,22.03,4541.0,20.0327,20.06,20.0054,20.06,4541.0
2017-05-23 13:30:00,22.03,22.05,22.0,22.05,3592.0,20.06,20.0782,20.0327,20.0782,3592.0
2017-05-23 14:00:00,22.05,22.05,21.95,21.95,8970.0,20.0782,20.0782,19.9872,19.9872,8970.0
2017-05-23 14:30:00,21.95,22.03,21.9,21.9,14345.0,19.9872,20.06,19.9416,19.9416,14345.0
2017-05-23 15:00:00,21.93,21.95,21.85,21.87,10213.0,19.969,19.9872,19.8961,19.9143,10213.0
2017-05-23 15:30:00,21.88,21.95,21.85,21.95,17715.0,19.9234,19.9872,19.8961,19.9872,17715.0
2017-05-24 09:30:00,21.85,22.05,21.85,21.85,7240.0,19.8961,20.0782,19.8961,19.8961,7240.0
2017-05-24 10:00:00,21.85,21.85,21.7,21.8,18087.0,19.8961,19.8961,19.7595,19.8506,18087.0
2017-05-24 10:30:00,21.85,21.9,21.8,21.8,10357.0,19.8961,19.9416,19.8506,19.8506,10357.0
2017-05-24 11:00:00,21.78,21.8,21.75,21.78,5424.0,19.8324,19.8506,19.8051,19.8324,5424.0
2017-05-24 11:30:00,21.78,21.8,21.7,21.78,11845.0,19.8324,19.8506,19.7595,19.8324,11845.0
2017-05-24 12:00:00,21.75,21.8,21.75,21.78,600.0,19.8051,19.8506,19.8051,19.8324,600.0
2017-05-24 12:30:00,21.75,21.8,21.75,21.8,6050.0,19.8051,19.8506,19.8051,19.8506,6050.0
2017-05-24 13:00:00,21.75,21.78,21.65,21.7,15773.0,19.8051,19.8324,19.714,19.7595,15773.0
2017-05-24 13:30:00,21.68,21.7,21.65,21.68,8100.0,19.7413,19.7595,19.714,19.7413,8100.0
2017-05-24 14:00:00,21.68,21.7,21.6,21.63,18834.0,19.7413,19.7595,19.6685,19.6958,18834.0
2017-05-24 14:30:00,21.65,21.65,21.55,21.57,15431.0,19.714,19.714,19.6229,19.6412,15431.0
2017-05-24 15:00:00,21.6,21.65,21.55,21.63,5500.0,19.6685,19.714,19.6229,19.6958,5500.0
2017-05-24 15:30:00,21.65,21.65,21.5,21.6,91047.0,19.714,19.714,19.5774,19.6685,91047.0
2017-05-25 09:30:00,21.45,21.55,19.4,20.28,111248.0,19.5319,19.6229,17.6652,18.4665,111248.0
2017-05-25 10:00:00,20.3,21.35,20.3,21.27,154556.0,18.4847,19.4408,18.4847,19.368,154556.0
2017-05-25 10:30:00,21.25,21.35,20.65,21.0,116220.0,19.3498,19.4408,18.8034,19.1221,116220.0
2017-05-25 11:00:00,20.98,21.0,20.7,20.82,104088.0,19.1039,19.1221,18.849,18.9582,104088.0
2017-05-25 11:30:00,20.82,20.85,20.75,20.78,26190.0,18.9582,18.9855,18.8945,18.9218,26190.0
2017-05-25 12:00:00,20.78,20.8,20.75,20.78,45500.0,18.9218,18.94,18.8945,18.9218,45500.0
2017-05-25 12:30:00,20.78,20.8,20.55,20.73,159368.0,18.9218,18.94,18.7124,18.8763,159368.0
2017-05-25 13:00:00,20.75,21.0,20.65,21.0,157558.0,18.8945,19.1221,18.8034,19.1221,157558.0
2017-05-25 13:30:00,20.98,21.0,20.95,20.98,101731.0,19.1039,19.1221,19.0766,19.1039,101731.0
2017-05-25 14:00:00,20.98,20.98,20.75,20.85,48351.0,19.1039,19.1039,18.8945,18.9855,48351.0
2017-05-25 14:30:00,20.85,20.9,20.65,20.68,18899.0,18.9855,19.0311,18.8034,18.8307,18899.0
2017-05-25 15:00:00,20.68,20.8,20.65,20.8,45477.0,18.8307,18.94,18.8034,18.94,45477.0
2017-05-25 15:30:00,20.78,21.05,20.65,20.98,272632.0,18.9218,19.1677,18.8034,19.1039,272632.0
2017-05-26 09:30:00,21.0,21.0,20.55,20.57,13806.0,19.1221,19.1221,18.7124,18.7306,13806.0
2017-05-26 10:00:00,20.57,20.75,20.57,20.75,142505.0,18.7306,18.8945,18.7306,18.8945,142505.0
2017-05-26 10:30:00,20.7,20.75,20.55,20.55,12494.0,18.849,18.8945,18.7124,18.7124,12494.0
2017-05-26 11:00:00,20.58,20.6,20.5,20.53,39460.0,18.7397,18.7579,18.6668,18.6942,39460.0
2017-05-26 11:30:00,20.55,20.55,20.5,20.53,16254.0,18.7124,18.7124,18.6668,18.6942,16254.0
2017-05-26 12:00:00,20.55,20.6,20.5,20.6,41142.0,18.7124,18.7579,18.6668,18.7579,41142.0
2017-05-26 12:30:00,20.55,20.6,20.55,20.57,5300.0,18.7124,18.7579,18.7124,18.7306,5300.0
2017-05-26 13:00:00,20.6,20.6,20.55,20.57,8500.0,18.7579,18.7579,18.7124,18.7306,8500.0
2017-05-26 13:30:00,20.57,20.6,20.55,20.57,19557.0,18.7306,18.7579,18.7124,18.7306,19557.0
2017-05-26 14:00:00,20.57,20.6,20.55,20.55,24232.0,18.7306,18.7579,18.7124,18.7124,24232.0
2017-05-26 14:30:00,20.55,20.6,20.55,20.57,17000.0,18.7124,18.7579,18.7124,18.7306,17000.0
2017-05-26 15:00:00,20.55,20.6,20.55,20.57,22797.0,18.7124,18.7579,18.7124,18.7306,22797.0
2017-05-26 15:30:00,20.57,20.65,20.55,20.6,162490.0,18.7306,18.8034,18.7124,18.7579,162490.0
2017-05-30 09:30:00,20.55,20.65,20.1,20.2,14566.0,18.7124,18.8034,18.3026,18.3937,14566.0
2017-05-30 10:00:00,20.15,20.2,19.95,19.95,29104.0,18.3481,18.3937,18.166,18.166,29104.0
2017-05-30 10:30:00,19.98,20.15,19.97,20.1,14505.0,18.1933,18.3481,18.1842,18.3026,14505.0
2017-05-30 11:00:00,20.15,20.2,20.1,20.2,16878.0,18.3481,18.3937,18.3026,18.3937,16878.0
2017-05-30 11:30:00,20.2,20.28,20.2,20.25,24527.0,18.3937,18.4665,18.3937,18.4392,24527.0
2017-05-30 12:00:00,20.2,20.25,20.15,20.15,23663.0,18.3937,18.4392,18.3481,18.3481,23663.0
2017-05-30 12:30:00,20.18,20.2,20.15,20.2,10094.0,18.3755,18.3937,18.3481,18.3937,10094.0
2017-05-30 13:00:00,20.18,20.2,20.15,20.2,6516.0,18.3755,18.3937,18.3481,18.3937,6516.0
2017-05-30 13:30:00,20.15,20.2,20.1,20.15,14198.0,18.3481,18.3937,18.3026,18.3481,14198.0
2017-05-30 14:00:00,20.15,20.2,20.15,20.15,4374.0,18.3481,18.3937,18.3481,18.3481,4374.0
2017-05-30 14:30:00,20.15,20.18,20.05,20.05,21259.0,18.3481,18.3755,18.2571,18.2571,21259.0
2017-05-30 15:00:00,20.05,20.1,19.9,19.9,18922.0,18.2571,18.3026,18.1205,18.1205,18922.0
2017-05-30 15:30:00,19.91,19.95,19.8,19.8,108591.0,18.1296,18.166,18.0294,18.0294,108591.0
2017-05-31 09:30:00,19.8,19.8,19.05,19.15,58057.0,18.0294,18.0294,17.3465,17.4376,58057.0
2017-05-31 10:00:00,19.18,19.33,19.05,19.2,40169.0,17.4649,17.6015,17.3465,17.4831,40169.0
2017-05-31 10:30:00,19.2,19.3,19.15,19.3,14063.0,17.4831,17.5741,17.4376,17.5741,14063.0
2017-05-31 11:00:00,19.35,19.63,19.3,19.6,28068.0,17.6197,17.8746,17.5741,17.8473,28068.0
2017-05-31 11:30:00,19.55,19.6,19.4,19.53,16718.0,17.8018,17.8473,17.6652,17.7836,16718.0
2017-05-31 12:00:00,19.53,19.55,19.5,19.53,4725.0,17.7836,17.8018,17.7563,17.7836,4725.0
2017-05-31 12:30:00,19.55,19.55,19.45,19.45,9785.0,17.8018,17.8018,17.7107,17.7107,9785.0
2017-05-31 13:00:00,19.45,19.45,19.35,19.45,16351.0,17.7107,17.7107,17.6197,17.7107,16351.0
2017-05-31 13:30:00,19.45,19.45,19.2,19.2,12860.0,17.7107,17.7107,17.4831,17.4831,12860.0
2017-05-31 14:00:00,19.23,19.23,19.05,19.07,30243.0,17.5104,17.5104,17.3465,17.3647,30243.0
2017-05-31 14:30:00,19.07,19.1,18.9,19.1,43344.0,17.3647,17.392,17.2099,17.392,43344.0
2017-05-31 15:00:00,19.07,19.08,19.0,19.0,35238.0,17.3647,17.3738,17.301,17.301,35238.0
2017-05-31 15:30:00,19.0,19.2,19.0,19.1,135399.0,17.301,17.4831,17.301,17.392,135399.0
2017-06-01 09:30:00,19.2,19.35,19.07,19.25,16567.0,17.5455,17.6826,17.4267,17.5912,16567.0
2017-06-01 10:00:00,19.2,19.4,19.2,19.35,14974.0,17.5455,17.7283,17.5455,17.6826,14974.0
2017-06-01 10:30:00,19.35,19.4,19.2,19.3,19382.0,17.6826,17.7283,17.5455,17.6369,19382.0
2017-06-01 11:00:00,19.32,19.6,19.32,19.6,17867.0,17.6552,17.9111,17.6552,17.9111,17867.0
2017-06-01 11:30:00,19.6,19.65,19.55,19.65,13210.0,17.9111,17.9568,17.8654,17.9568,13210.0
2017-06-01 12:00:00,19.65,19.68,19.6,19.65,6709.0,17.9568,17.9842,17.9111,17.9568,6709.0
2017-06-01 12:30:00,19.65,19.7,19.6,19.65,5868.0,17.9568,18.0024,17.9111,17.9568,5868.0
2017-06-01 13:00:00,19.65,19.75,19.65,19.75,16822.0,17.9568,18.0481,17.9568,18.0481,16822.0
2017-06-01 13:30:00,19.73,19.75,19.6,19.6,11890.0,18.0299,18.0481,17.9111,17.9111,11890.0
2017-06-01 14:00:00,19.65,19.68,19.6,19.6,8456.0,17.9568,17.9842,17.9111,17.9111,8456.0
2017-06-01 14:30:00,19.6,19.7,19.52,19.63,25043.0,17.9111,18.0024,17.838,17.9385,25043.0
2017-06-01 15:00:00,19.65,19.7,19.6,19.65,15398.0,17.9568,18.0024,17.9111,17.9568,15398.0
2017-06-01 15:30:00,19.65,19.68,19.55,19.6,36447.0,17.9568,17.9842,17.8654,17.9111,36447.0
2017-06-02 09:30:00,19.6,19.8,19.55,19.55,16415.0,17.9111,18.0938,17.8654,17.8654,16415.0
2017-06-02 10:00:00,19.55,19.6,19.5,19.55,20716.0,17.8654,17.9111,17.8197,17.8654,20716.0
2017-06-02 10:30:00,19.55,19.65,19.55,19.65,11744.0,17.8654,17.9568,17.8654,17.9568,11744.0
2017-06-02 11:00:00,19.6,19.65,19.55,19.6,13208.0,17.9111,17.9568,17.8654,17.9111,13208.0
2017-06-02 11:30:00,19.65,19.88,19.65,19.78,16850.0,17.9568,18.1669,17.9568,18.0756,16850.0
2017-06-02 12:00:00,19.75,19.75,19.6,19.6,5903.0,18.0481,18.0481,17.9111,17.9111,5903.0
2017-06-02 12:30:00,19.6,19.65,19.55,19.55,8501.0,17.9111,17.9568,17.8654,17.8654,8501.0
2017-06-02 13:00:00,19.55,19.6,19.55,19.55,8900.0,17.8654,17.9111,17.8654,17.8654,8900.0
2017-06-02 13:30:00,19.55,19.68,19.55,19.68,19141.0,17.8654,17.9842,17.8654,17.9842,19141.0
2017-06-02 14:00:00,19.7,19.7,19.6,19.6,14801.0,18.0024,18.0024,17.9111,17.9111,14801.0
2017-06-02 14:30:00,19.6,19.68,19.6,19.68,18405.0,17.9111,17.9842,17.9111,17.9842,18405.0
2017-06-02 15:00:00,19.65,19.68,19.55,19.55,22272.0,17.9568,17.9842,17.8654,17.8654,22272.0
2017-06-02 15:30:00,19.55,19.6,19.45,19.55,84421.0,17.8654,17.9111,17.774,17.8654,84421.0
2017-06-05 09:30:00,19.45,19.45,19.25,19.25,10907.0,17.774,17.774,17.5912,17.5912,10907.0
2017-06-05 10:00:00,19.28,19.35,19.2,19.2,19552.0,17.6186,17.6826,17.5455,17.5455,19552.0
2017-06-05 10:30:00,19.23,19.43,19.2,19.43,16837.0,17.5729,17.7557,17.5455,17.7557,16837.0
2017-06-05 11:00:00,19.4,19.45,19.35,19.38,15644.0,17.7283,17.774,17.6826,17.71,15644.0
2017-06-05 11:30:00,19.38,19.58,19.35,19.55,19074.0,17.71,17.8928,17.6826,17.8654,19074.0
2017-06-05 12:00:00,19.6,19.6,19.55,19.57,39100.0,17.9111,17.9111,17.8654,17.8836,39100.0
2017-06-05 12:30:00,19.57,19.65,19.55,19.6,16742.0,17.8836,17.9568,17.8654,17.9111,16742.0
2017-06-05 13:00:00,19.63,19.65,19.55,19.55,3656.0,17.9385,17.9568,17.8654,17.8654,3656.0
2017-06-05 13:30:00,19.55,19.58,19.42,19.5,9563.0,17.8654,17.8928,17.7466,17.8197,9563.0
2017-06-05 14:00:00,19.53,19.53,19.45,19.45,6050.0,17.8471,17.8471,17.774,17.774,6050.0
2017-06-05 14:30:00,19.45,19.48,19.4,19.4,6982.0,17.774,17.8014,17.7283,17.7283,6982.0
2017-06-05 15:00:00,19.43,19.43,19.3,19.3,11272.0,17.7557,17.7557,17.6369,17.6369,11272.0
2017-06-05 15:30:00,19.3,19.35,19.15,19.15,64916.0,17.6369,17.6826,17.4998,17.4998,64916.0
2017-06-06 09:30:00,19.0,19.15,18.85,19.13,37346.0,17.3628,17.4998,17.2257,17.4816,37346.0
2017-06-06 10:00:00,19.13,19.23,19.05,19.13,82703.0,17.4816,17.5729,17.4085,17.4816,82703.0
2017-06-06 10:30:00,19.1,19.13,19.0,19.0,11626.0,17.4541,17.4816,17.3628,17.3628,11626.0
2017-06-06 11:00:00,19.0,19.05,18.95,19.0,11584.0,17.3628,17.4085,17.3171,17.3628,11584.0
2017-06-06 11:30:00,19.0,19.15,19.0,19.15,9300.0,17.3628,17.4998,17.3628,17.4998,9300.0
2017-06-06 12:00:00,19.12,19.28,19.1,19.25,9943.0,17.4724,17.6186,17.4541,17.5912,9943.0
2017-06-06 12:30:00,19.25,19.25,19.15,19.15,11531.0,17.5912,17.5912,17.4998,17.4998,11531.0
2017-06-06 13:00:00,19.15,19.25,19.15,19.23,10954.0,17.4998,17.5912,17.4998,17.5729,10954.0
2017-06-06 13:30:00,19.2,19.25,19.17,19.18,9757.0,17.5455,17.5912,17.5181,17.5273,9757.0
2017-06-06 14:00:00,19.2,19.35,19.2,19.28,17815.0,17.5455,17.6826,17.5455,17.6186,17815.0
2017-06-06 14:30:00,19.25,19.35,19.25,19.32,10437.0,17.5912,17.6826,17.5912,17.6552,10437.0
2017-06-06 15:00:00,19.35,19.45,19.35,19.45,19015.0,17.6826,17.774,17.6826,17.774,19015.0
2017-06-06 15:30:00,19.45,19.45,19.25,19.25,53728.0,17.774,17.774,17.5912,17.5912,53728.0
2017-06-07 09:30:00,19.3,19.3,19.15,19.2,11995.0,17.6369,17.6369,17.4998,17.5455,11995.0
2017-06-07 10:00:00,19.25,19.35,19.25,19.32,9800.0,17.5912,17.6826,17.5912,17.6552,9800.0
2017-06-07 10:30:00,19.3,19.55,19.25,19.5,28611.0,17.6369,17.8654,17.5912,17.8197,28611.0
2017-06-07 11:00:00,19.5,19.6,19.45,19.55,6598.0,17.8197,17.9111,17.774,17.8654,6598.0
2017-06-07 11:30:00,19.5,19.53,19.45,19.45,6496.0,17.8197,17.8471,17.774,17.774,6496.0
2017-06-07 12:00:00,19.5,19.5,19.35,19.45,14033.0,17.8197,17.8197,17.6826,17.774,14033.0
2017-06-07 12:30:00,19.45,19.45,19.2,19.25,20502.0,17.774,17.774,17.5455,17.5912,20502.0
2017-06-07 13:00:00,19.3,19.3,19.05,19.15,5394.0,17.6369,17.6369,17.4085,17.4998,5394.0
2017-06-07 13:30:00,19.15,19.15,19.0,19.05,7750.0,17.4998,17.4998,17.3628,17.4085,7750.0
2017-06-07 14:00:00,19.05,19.05,18.95,19.03,19334.0,17.4085,17.4085,17.3171,17.3902,19334.0
2017-06-07 14:30:00,19.03,19.1,18.95,19.0,24897.0,17.3902,17.4541,17.3171,17.3628,24897.0
2017-06-07 15:00:00,19.0,19.15,18.97,19.15,28543.0,17.3628,17.4998,17.3353,17.4998,28543.0
2017-06-07 15:30:00,19.2,19.2,19.1,19.15,45223.0,17.5455,17.5455,17.4541,17.4998,45223.0
2017-06-08 09:30:00,19.75,19.75,19.35,19.5,44339.0,18.0481,18.0481,17.6826,17.8197,44339.0
2017-06-08 10:00:00,19.55,19.9,19.55,19.7,18223.0,17.8654,18.1852,17.8654,18.0024,18223.0
2017-06-08 10:30:00,19.7,19.8,19.7,19.7,10025.0,18.0024,18.0938,18.0024,18.0024,10025.0
2017-06-08 11:00:00,19.75,19.83,19.75,19.75,12876.0,18.0481,18.1212,18.0481,18.0481,12876.0
2017-06-08 11:30:00,19.75,20.03,19.75,20.0,24382.0,18.0481,18.304,18.0481,18.2766,24382.0
2017-06-08 12:00:00,20.03,20.25,20.02,20.18,36775.0,18.304,18.5051,18.2949,18.4411,36775.0
2017-06-08 12:30:00,20.17,20.3,20.15,20.2,30405.0,18.4319,18.5507,18.4137,18.4594,30405.0
2017-06-08 13:00:00,20.25,20.35,20.2,20.22,42858.0,18.5051,18.5964,18.4594,18.4776,42858.0
2017-06-08 13:30:00,20.23,20.38,20.2,20.32,32905.0,18.4868,18.6238,18.4594,18.569,32905.0
2017-06-08 14:00:00,20.35,20.35,20.2,20.23,16090.0,18.5964,18.5964,18.4594,18.4868,16090.0
2017-06-08 14:30:00,20.23,20.3,20.12,20.2,55708.0,18.4868,18.5507,18.3863,18.4594,55708.0
2017-06-08 15:00:00,20.25,20.3,20.22,20.25,12137.0,18.5051,18.5507,18.4776,18.5051,12137.0
2017-06-08 15:30:00,20.25,20.3,20.2,20.3,78788.0,18.5051,18.5507,18.4594,18.5507,78788.0
2017-06-09 09:30:00,20.4,20.47,20.05,20.05,17619.0,18.6421,18.7061,18.3223,18.3223,17619.0
2017-06-09 10:00:00,20.05,20.1,19.9,20.05,18722.0,18.3223,18.368,18.1852,18.3223,18722.0
2017-06-09 10:30:00,20.1,20.3,20.02,20.3,15896.0,18.368,18.5507,18.2949,18.5507,15896.0
2017-06-09 11:00:00,20.3,20.35,20.25,20.3,18212.0,18.5507,18.5964,18.5051,18.5507,18212.0
2017-06-09 11:30:00,20.3,20.48,20.3,20.43,7644.0,18.5507,18.7152,18.5507,18.6695,7644.0
2017-06-09 12:00:00,20.43,20.45,20.35,20.35,5482.0,18.6695,18.6878,18.5964,18.5964,5482.0
2017-06-09 12:30:00,20.4,20.45,20.35,20.43,12153.0,18.6421,18.6878,18.5964,18.6695,12153.0
2017-06-09 13:00:00,20.43,20.45,20.35,20.4,8294.0,18.6695,18.6878,18.5964,18.6421,8294.0
2017-06-09 13:30:00,20.4,20.4,20.35,20.38,8733.0,18.6421,18.6421,18.5964,18.6238,8733.0
2017-06-09 14:00:00,20.38,20.4,20.3,20.4,17598.0,18.6238,18.6421,18.5507,18.6421,17598.0
2017-06-09 14:30:00,20.38,20.4,20.25,20.28,32322.0,18.6238,18.6421,18.5051,18.5325,32322.0
2017-06-09 15:00:00,20.28,20.3,20.2,20.25,43542.0,18.5325,18.5507,18.4594,18.5051,43542.0
2017-06-09 15:30:00,20.25,20.35,20.2,20.35,62074.0,18.5051,18.5964,18.4594,18.5964,62074.0
2017-06-12 09:30:00,20.3,20.45,20.2,20.28,19316.0,18.5507,18.6878,18.4594,18.5325,19316.0
2017-06-12 10:00:00,20.25,20.48,20.2,20.4,23143.0,18.5051,18.7152,18.4594,18.6421,23143.0
2017-06-12 10:30:00,20.35,20.6,20.35,20.6,20116.0,18.5964,18.8249,18.5964,18.8249,20116.0
2017-06-12 11:00:00,20.6,20.6,20.35,20.5,22050.0,18.8249,18.8249,18.5964,18.7335,22050.0
2017-06-12 11:30:00,20.5,20.65,20.47,20.63,25923.0,18.7335,18.8706,18.7061,18.8523,25923.0
2017-06-12 12:00:00,20.65,20.65,20.52,20.6,23069.0,18.8706,18.8706,18.7518,18.8249,23069.0
2017-06-12 12:30:00,20.65,20.7,20.5,20.5,16107.0,18.8706,18.9163,18.7335,18.7335,16107.0
2017-06-12 13:00:00,20.5,20.5,20.4,20.4,7654.0,18.7335,18.7335,18.6421,18.6421,7654.0
2017-06-12 13:30:00,20.4,20.43,20.35,20.4,21500.0,18.6421,18.6695,18.5964,18.6421,21500.0
2017-06-12 14:00:00,20.4,20.45,20.4,20.4,11113.0,18.6421,18.6878,18.6421,18.6421,11113.0
2017-06-12 14:30:00,20.4,20.43,20.25,20.32,18233.0,18.6421,18.6695,18.5051,18.569,18233.0
2017-06-12 15:00:00,20.3,20.45,20.25,20.3,54200.0,18.5507,18.6878,18.5051,18.5507,54200.0
2017-06-12 15:30:00,20.28,20.35,20.25,20.3,45754.0,18.5325,18.5964,18.5051,18.5507,45754.0
2017-06-13 09:30:00,20.25,20.3,20.1,20.28,6728.0,18.5051,18.5507,18.368,18.5325,6728.0
2017-06-13 10:00:00,20.3,20.45,20.3,20.43,26222.0,18.5507,18.6878,18.5507,18.6695,26222.0
2017-06-13 10:30:00,20.4,20.4,20.2,20.2,18426.0,18.6421,18.6421,18.4594,18.4594,18426.0
2017-06-13 11:00:00,20.2,20.53,20.2,20.32,47957.0,18.4594,18.7609,18.4594,18.569,47957.0
2017-06-13 11:30:00,20.32,20.35,20.25,20.3,15742.0,18.569,18.5964,18.5051,18.5507,15742.0
2017-06-13 12:00:00,20.3,20.35,20.25,20.28,8451.0,18.5507,18.5964,18.5051,18.5325,8451.0
2017-06-13 12:30:00,20.25,20.33,20.25,20.32,4805.0,18.5051,18.5782,18.5051,18.569,4805.0
2017-06-13 13:00:00,20.3,20.48,20.3,20.48,10883.0,18.5507,18.7152,18.5507,18.7152,10883.0
2017-06-13 13:30:00,20.48,20.5,20.37,20.48,13428.0,18.7152,18.7335,18.6147,18.7152,13428.0
2017-06-13 14:00:00,20.48,20.55,20.35,20.35,23494.0,18.7152,18.7792,18.5964,18.5964,23494.0
2017-06-13 14:30:00,20.35,20.4,20.35,20.35,6041.0,18.5964,18.6421,18.5964,18.5964,6041.0
2017-06-13 15:00:00,20.35,20.38,20.25,20.28,38841.0,18.5964,18.6238,18.5051,18.5325,38841.0
2017-06-13 15:30:00,20.28,20.4,20.25,20.4,84559.0,18.5325,18.6421,18.5051,18.6421,84559.0
2017-06-14 09:30:00,20.7,20.7,20.25,20.45,7724.0,18.9163,18.9163,18.5051,18.6878,7724.0
2017-06-14 10:00:00,20.4,20.5,20.35,20.5,13484.0,18.6421,18.7335,18.5964,18.7335,13484.0
2017-06-14 10:30:00,20.5,20.5,20.4,20.4,6714.0,18.7335,18.7335,18.6421,18.6421,6714.0
2017-06-14 11:00:00,20.4,20.6,20.4,20.6,7282.0,18.6421,18.8249,18.6421,18.8249,7282.0
2017-06-14 11:30:00,20.6,20.65,20.55,20.6,9949.0,18.8249,18.8706,18.7792,18.8249,9949.0
2017-06-14 12:00:00,20.6,20.75,20.6,20.75,20797.0,18.8249,18.962,18.8249,18.962,20797.0
2017-06-14 12:30:00,20.75,20.8,20.6,20.6,6986.0,18.962,19.0077,18.8249,18.8249,6986.0
2017-06-14 13:00:00,20.6,20.7,20.55,20.55,20879.0,18.8249,18.9163,18.7792,18.7792,20879.0
2017-06-14 13:30:00,20.57,20.58,20.4,20.5,12700.0,18.7975,18.8066,18.6421,18.7335,12700.0
2017-06-14 14:00:00,20.5,20.55,20.4,20.43,14243.0,18.7335,18.7792,18.6421,18.6695,14243.0
2017-06-14 14:30:00,20.4,20.5,20.37,20.45,19607.0,18.6421,18.7335,18.6147,18.6878,19607.0
2017-06-14 15:00:00,20.43,20.48,20.3,20.48,19886.0,18.6695,18.7152,18.5507,18.7152,19886.0
2017-06-14 15:30:00,20.48,20.5,20.4,20.45,41504.0,18.7152,18.7335,18.6421,18.6878,41504.0
2017-06-15 09:30:00,20.3,20.45,20.15,20.35,10082.0,18.5507,18.6878,18.4137,18.5964,10082.0
2017-06-15 10:00:00,20.32,20.45,20.3,20.45,7755.0,18.569,18.6878,18.5507,18.6878,7755.0
2017-06-15 10:30:00,20.4,20.4,20.1,20.2,23051.0,18.6421,18.6421,18.368,18.4594,23051.0
2017-06-15 11:00:00,20.2,20.3,20.17,20.23,11784.0,18.4594,18.5507,18.4319,18.4868,11784.0
2017-06-15 11:30:00,20.23,20.23,20.15,20.18,2152.0,18.4868,18.4868,18.4137,18.4411,2152.0
2017-06-15 12:00:00,20.2,20.2,20.1,20.1,4831.0,18.4594,18.4594,18.368,18.368,4831.0
2017-06-15 12:30:00,20.13,20.13,20.07,20.13,3447.0,18.3954,18.3954,18.3406,18.3954,3447.0
2017-06-15 13:00:00,20.15,20.15,20.05,20.07,3066.0,18.4137,18.4137,18.3223,18.3406,3066.0
2017-06-15 13:30:00,20.07,20.15,20.07,20.1,2842.0,18.3406,18.4137,18.3406,18.368,2842.0
2017-06-15 14:00:00,20.1,20.1,20.0,20.0,12988.0,18.368,18.368,18.2766,18.2766,12988.0
2017-06-15 14:30:00,20.0,20.05,19.97,20.0,7239.0,18.2766,18.3223,18.2492,18.2766,7239.0
2017-06-15 15:00:00,19.95,20.05,19.95,20.05,6604.0,18.2309,18.3223,18.2309,18.3223,6604.0
2017-06-15 15:30:00,20.0,20.05,19.95,20.0,40243.0,18.2766,18.3223,18.2309,18.2766,40243.0
2017-06-16 09:30:00,19.85,20.05,19.8,20.05,70363.0,18.1395,18.3223,18.0938,18.3223,70363.0
2017-06-16 10:00:00,20.05,20.05,19.95,20.05,5532.0,18.3223,18.3223,18.2309,18.3223,5532.0
2017-06-16 10:30:00,20.0,20.03,19.87,19.88,6374.0,18.2766,18.304,18.1578,18.1669,6374.0
2017-06-16 11:00:00,19.85,20.0,19.85,20.0,18446.0,18.1395,18.2766,18.1395,18.2766,18446.0
2017-06-16 11:30:00,20.05,20.05,19.9,19.9,10562.0,18.3223,18.3223,18.1852,18.1852,10562.0
2017-06-16 12:00:00,19.9,19.95,19.9,19.95,2282.0,18.1852,18.2309,18.1852,18.2309,2282.0
2017-06-16 12:30:00,19.95,19.95,19.9,19.9,3400.0,18.2309,18.2309,18.1852,18.1852,3400.0
2017-06-16 13:00:00,19.9,20.0,19.85,20.0,17987.0,18.1852,18.2766,18.1395,18.2766,17987.0
2017-06-16 13:30:00,19.98,19.98,19.9,19.95,2500.0,18.2583,18.2583,18.1852,18.2309,2500.0
2017-06-16 14:00:00,19.95,19.95,19.85,19.85,8005.0,18.2309,18.2309,18.1395,18.1395,8005.0
2017-06-16 14:30:00,19.9,19.95,19.85,19.95,5150.0,18.1852,18.2309,18.1395,18.2309,5150.0
2017-06-16 15:00:00,19.95,20.25,19.95,20.23,40949.0,18.2309,18.5051,18.2309,18.4868,40949.0
2017-06-16 15:30:00,20.23,20.3,20.15,20.2,96770.0,18.4868,18.5507,18.4137,18.4594,96770.0
2017-06-19 09:30:00,20.5,20.75,20.35,20.75,19229.0,18.7335,18.962,18.5964,18.962,19229.0
2017-06-19 10:00:00,20.7,20.8,20.65,20.75,10590.0,18.9163,19.0077,18.8706,18.962,10590.0
2017-06-19 10:30:00,20.8,20.85,20.75,20.75,2900.0,19.0077,19.0533,18.962,18.962,2900.0
2017-06-19 11:00:00,20.73,20.8,20.6,20.6,6534.0,18.9437,19.0077,18.8249,18.8249,6534.0
2017-06-19 11:30:00,20.6,20.65,20.55,20.55,1872.0,18.8249,18.8706,18.7792,18.7792,1872.0
2017-06-19 12:00:00,20.53,20.6,20.45,20.45,12759.0,18.7609,18.8249,18.6878,18.6878,12759.0
2017-06-19 12:30:00,20.45,20.6,20.45,20.57,5079.0,18.6878,18.8249,18.6878,18.7975,5079.0
2017-06-19 13:00:00,20.6,20.6,20.55,20.6,3200.0,18.8249,18.8249,18.7792,18.8249,3200.0
2017-06-19 13:30:00,20.55,20.6,20.5,20.55,4500.0,18.7792,18.8249,18.7335,18.7792,4500.0
2017-06-19 14:00:00,20.5,20.55,20.45,20.5,6960.0,18.7335,18.7792,18.6878,18.7335,6960.0
2017-06-19 14:30:00,20.5,20.55,20.45,20.55,16022.0,18.7335,18.7792,18.6878,18.7792,16022.0
2017-06-19 15:00:00,20.55,20.55,20.45,20.45,4857.0,18.7792,18.7792,18.6878,18.6878,4857.0
2017-06-19 15:30:00,20.5,20.55,20.45,20.48,30421.0,18.7335,18.7792,18.6878,18.7152,30421.0
2017-06-20 09:30:00,20.4,20.45,20.25,20.4,5560.0,18.6421,18.6878,18.5051,18.6421,5560.0
2017-06-20 10:00:00,20.4,20.65,20.4,20.65,11783.0,18.6421,18.8706,18.6421,18.8706,11783.0
2017-06-20 10:30:00,20.6,20.7,20.6,20.65,10342.0,18.8249,18.9163,18.8249,18.8706,10342.0
2017-06-20 11:00:00,20.65,20.7,20.6,20.65,8996.0,18.8706,18.9163,18.8249,18.8706,8996.0
2017-06-20 11:30:00,20.65,20.75,20.65,20.75,6500.0,18.8706,18.962,18.8706,18.962,6500.0
2017-06-20 12:00:00,20.73,20.75,20.5,20.55,24622.0,18.9437,18.962,18.7335,18.7792,24622.0
2017-06-20 12:30:00,20.55,20.6,20.55,20.55,3689.0,18.7792,18.8249,18.7792,18.7792,3689.0
2017-06-20 13:00:00,20.6,20.7,20.6,20.7,10121.0,18.8249,18.9163,18.8249,18.9163,10121.0
2017-06-20 13:30:00,20.7,20.7,20.6,20.65,23183.0,18.9163,18.9163,18.8249,18.8706,23183.0
2017-06-20 14:00:00,20.6,20.65,20.5,20.5,9828.0,18.8249,18.8706,18.7335,18.7335,9828.0
2017-06-20 14:30:00,20.5,20.6,20.5,20.57,10120.0,18.7335,18.8249,18.7335,18.7975,10120.0
2017-06-20 15:00:00,20.6,20.65,20.55,20.65,13302.0,18.8249,18.8706,18.7792,18.8706,13302.0
2017-06-20 15:30:00,20.63,20.75,20.57,20.7,51713.0,18.8523,18.962,18.7975,18.9163,51713.0
2017-06-21 09:30:00,20.8,20.8,20.55,20.55,14785.0,19.0077,19.0077,18.7792,18.7792,14785.0
2017-06-21 10:00:00,20.6,20.6,20.4,20.4,2597.0,18.8249,18.8249,18.6421,18.6421,2597.0
2017-06-21 10:30:00,20.45,20.45,20.25,20.25,11286.0,18.6878,18.6878,18.5051,18.5051,11286.0
2017-06-21 11:00:00,20.25,20.25,20.15,20.18,6022.0,18.5051,18.5051,18.4137,18.4411,6022.0
2017-06-21 11:30:00,20.2,20.25,20.15,20.2,5300.0,18.4594,18.5051,18.4137,18.4594,5300.0
2017-06-21 12:00:00,20.2,20.33,20.17,20.32,10100.0,18.4594,18.5782,18.4319,18.569,10100.0
2017-06-21 12:30:00,20.32,20.45,20.25,20.25,12387.0,18.569,18.6878,18.5051,18.5051,12387.0
2017-06-21 13:00:00,20.25,20.25,20.17,20.18,1500.0,18.5051,18.5051,18.4319,18.4411,1500.0
2017-06-21 13:30:00,20.15,20.2,20.15,20.2,2900.0,18.4137,18.4594,18.4137,18.4594,2900.0
2017-06-21 14:00:00,20.15,20.15,20.05,20.1,6738.0,18.4137,18.4137,18.3223,18.368,6738.0
2017-06-21 14:30:00,20.05,20.1,20.0,20.05,3238.0,18.3223,18.368,18.2766,18.3223,3238.0
2017-06-21 15:00:00,20.05,20.1,19.95,19.98,12202.0,18.3223,18.368,18.2309,18.2583,12202.0
2017-06-21 15:30:00,19.95,20.18,19.95,20.15,55041.0,18.2309,18.4411,18.2309,18.4137,55041.0
2017-06-22 09:30:00,20.1,20.25,20.1,20.25,6201.0,18.368,18.5051,18.368,18.5051,6201.0
2017-06-22 10:00:00,20.2,20.25,20.17,20.23,2262.0,18.4594,18.5051,18.4319,18.4868,2262.0
2017-06-22 10:30:00,20.25,20.35,20.22,20.35,2000.0,18.5051,18.5964,18.4776,18.5964,2000.0
2017-06-22 11:00:00,20.3,20.35,20.0,20.05,2151569.0,18.5507,18.5964,18.2766,18.3223,2151569.0
2017-06-22 11:30:00,20.1,20.1,19.85,19.9,17029.0,18.368,18.368,18.1395,18.1852,17029.0
2017-06-22 12:00:00,19.9,20.08,19.85,20.05,16925.0,18.1852,18.3497,18.1395,18.3223,16925.0
2017-06-22 12:30:00,20.05,20.15,20.0,20.1,20645.0,18.3223,18.4137,18.2766,18.368,20645.0
2017-06-22 13:00:00,20.14,20.15,20.05,20.07,29976.0,18.4045,18.4137,18.3223,18.3406,29976.0
2017-06-22 13:30:00,20.05,20.13,20.05,20.07,14300.0,18.3223,18.3954,18.3223,18.3406,14300.0
2017-06-22 14:00:00,20.05,20.1,19.95,20.0,27557.0,18.3223,18.368,18.2309,18.2766,27557.0
2017-06-22 14:30:00,20.0,20.05,19.95,19.98,16701.0,18.2766,18.3223,18.2309,18.2583,16701.0
2017-06-22 15:00:00,20.0,20.03,19.95,20.0,32899.0,18.2766,18.304,18.2309,18.2766,32899.0
2017-06-22 15:30:00,19.95,20.0,19.95,20.0,39582.0,18.2309,18.2766,18.2309,18.2766,39582.0
2017-06-23 09:30:00,19.95,19.95,19.85,19.95,4639.0,18.2309,18.2309,18.1395,18.2309,4639.0
2017-06-23 10:00:00,19.95,19.95,19.85,19.93,1322.0,18.2309,18.2309,18.1395,18.2126,1322.0
2017-06-23 10:30:00,19.95,20.55,19.9,20.45,1041449.0,18.2309,18.7792,18.1852,18.6878,1041449.0
2017-06-23 11:00:00,20.45,20.65,20.37,20.4,28184.0,18.6878,18.8706,18.6147,18.6421,28184.0
2017-06-23 11:30:00,20.35,20.4,20.35,20.4,2602.0,18.5964,18.6421,18.5964,18.6421,2602.0
2017-06-23 12:00:00,20.4,20.48,20.4,20.45,4800.0,18.6421,18.7152,18.6421,18.6878,4800.0
2017-06-23 12:30:00,20.4,20.5,20.35,20.38,12733.0,18.6421,18.7335,18.5964,18.6238,12733.0
2017-06-23 13:00:00,20.35,20.35,20.05,20.05,21062.0,18.5964,18.5964,18.3223,18.3223,21062.0
2017-06-23 13:30:00,20.1,20.1,19.95,20.0,20854.0,18.368,18.368,18.2309,18.2766,20854.0
2017-06-23 14:00:00,19.98,20.13,19.97,20.13,8983.0,18.2583,18.3954,18.2492,18.3954,8983.0
2017-06-23 14:30:00,20.13,20.15,20.0,20.03,21422.0,18.3954,18.4137,18.2766,18.304,21422.0
2017-06-23 15:00:00,20.05,20.1,20.0,20.05,17022.0,18.3223,18.368,18.2766,18.3223,17022.0
2017-06-23 15:30:00,20.05,20.15,19.95,20.0,91457.0,18.3223,18.4137,18.2309,18.2766,91457.0
2017-06-26 09:30:00,20.05,20.05,19.9,20.0,11789.0,18.3223,18.3223,18.1852,18.2766,11789.0
2017-06-26 10:00:00,20.0,20.08,20.0,20.03,5951.0,18.2766,18.3497,18.2766,18.304,5951.0
2017-06-26 10:30:00,20.0,20.0,19.87,20.0,1138938.0,18.2766,18.2766,18.1578,18.2766,1138938.0
2017-06-26 11:00:00,20.0,20.45,20.0,20.45,26493.0,18.2766,18.6878,18.2766,18.6878,26493.0
2017-06-26 11:30:00,20.43,20.65,20.4,20.6,12000.0,18.6695,18.8706,18.6421,18.8249,12000.0
2017-06-26 12:00:00,20.6,20.7,20.6,20.7,5918.0,18.8249,18.9163,18.8249,18.9163,5918.0
2017-06-26 12:30:00,20.7,20.75,20.65,20.7,4142.0,18.9163,18.962,18.8706,18.9163,4142.0
2017-06-26 13:00:00,20.75,20.9,20.7,20.85,17147.0,18.962,19.099,18.9163,19.0533,17147.0
2017-06-26 13:30:00,20.85,21.0,20.85,20.95,18502.0,19.0533,19.1904,19.0533,19.1447,18502.0
2017-06-26 14:00:00,20.9,20.93,20.8,20.93,10035.0,19.099,19.1265,19.0077,19.1265,10035.0
2017-06-26 14:30:00,20.9,21.0,20.85,20.88,28949.0,19.099,19.1904,19.0533,19.0808,28949.0
2017-06-26 15:00:00,20.9,20.98,20.85,20.95,17233.0,19.099,19.1721,19.0533,19.1447,17233.0
2017-06-26 15:30:00,20.9,21.0,20.85,20.95,33993.0,19.099,19.1904,19.0533,19.1447,33993.0
2017-06-27 09:30:00,21.0,21.1,20.8,20.85,15940.0,19.1904,19.2818,19.0077,19.0533,15940.0
2017-06-27 10:00:00,20.85,20.85,20.65,20.7,5288.0,19.0533,19.0533,18.8706,18.9163,5288.0
2017-06-27 10:30:00,20.7,20.75,20.6,20.7,4110.0,18.9163,18.962,18.8249,18.9163,4110.0
2017-06-27 11:00:00,20.8,20.8,20.7,20.75,2684.0,19.0077,19.0077,18.9163,18.962,2684.0
2017-06-27 11:30:00,20.75,20.8,20.7,20.8,2300.0,18.962,19.0077,18.9163,19.0077,2300.0
2017-06-27 12:00:00,20.78,20.8,20.77,20.78,900.0,18.9894,19.0077,18.9802,18.9894,900.0
2017-06-27 12:30:00,20.75,20.75,20.7,20.73,5689.0,18.962,18.962,18.9163,18.9437,5689.0
2017-06-27 13:00:00,20.73,20.75,20.67,20.73,5987.0,18.9437,18.962,18.8889,18.9437,5987.0
2017-06-27 13:30:00,20.7,20.78,20.7,20.78,16531.0,18.9163,18.9894,18.9163,18.9894,16531.0
2017-06-27 14:00:00,20.8,20.85,20.72,20.82,14582.0,19.0077,19.0533,18.9346,19.0259,14582.0
2017-06-27 14:30:00,20.82,20.85,20.77,20.82,8954.0,19.0259,19.0533,18.9802,19.0259,8954.0
2017-06-27 15:00:00,20.82,20.98,20.8,20.93,76360.0,19.0259,19.1721,19.0077,19.1265,76360.0
2017-06-27 15:30:00,20.95,20.95,20.85,20.88,28062.0,19.1447,19.1447,19.0533,19.0808,28062.0
2017-06-28 09:30:00,20.95,21.1,20.95,20.95,7874.0,19.1447,19.2818,19.1447,19.1447,7874.0
2017-06-28 10:00:00,21.0,21.15,21.0,21.15,3205.0,19.1904,19.3275,19.1904,19.3275,3205.0
2017-06-28 10:30:00,21.1,21.1,21.02,21.02,9341.0,19.2818,19.2818,19.2087,19.2087,9341.0
2017-06-28 11:00:00,21.1,21.15,21.05,21.1,8100.0,19.2818,19.3275,19.2361,19.2818,8100.0
2017-06-28 11:30:00,21.14,21.15,20.95,21.0,19700.0,19.3184,19.3275,19.1447,19.1904,19700.0
2017-06-28 12:00:00,21.0,21.05,20.95,21.05,14148.0,19.1904,19.2361,19.1447,19.2361,14148.0
2017-06-28 12:30:00,21.03,21.1,21.0,21.05,43400.0,19.2178,19.2818,19.1904,19.2361,43400.0
2017-06-28 13:00:00,21.07,21.2,21.07,21.15,9116.0,19.2544,19.3732,19.2544,19.3275,9116.0
2017-06-28 13:30:00,21.2,21.25,21.1,21.1,11861.0,19.3732,19.4189,19.2818,19.2818,11861.0
2017-06-28 14:00:00,21.1,21.15,21.05,21.13,13710.0,19.2818,19.3275,19.2361,19.3092,13710.0
2017-06-28 14:30:00,21.1,21.15,21.05,21.05,17165.0,19.2818,19.3275,19.2361,19.2361,17165.0
2017-06-28 15:00:00,21.05,21.15,21.05,21.1,15672.0,19.2361,19.3275,19.2361,19.2818,15672.0
2017-06-28 15:30:00,21.07,21.1,20.9,20.9,57658.0,19.2544,19.2818,19.099,19.099,57658.0
2017-06-29 09:30:00,20.95,20.95,20.9,20.9,4454.0,19.1447,19.1447,19.099,19.099,4454.0
2017-06-29 10:00:00,20.95,21.0,20.87,20.9,6948.0,19.1447,19.1904,19.0716,19.099,6948.0
2017-06-29 10:30:00,20.95,20.95,20.87,20.95,4900.0,19.1447,19.1447,19.0716,19.1447,4900.0
2017-06-29 11:00:00,20.98,21.0,20.55,20.55,10913.0,19.1721,19.1904,18.7792,18.7792,10913.0
2017-06-29 11:30:00,20.55,20.55,20.3,20.3,13881.0,18.7792,18.7792,18.5507,18.5507,13881.0
2017-06-29 12:00:00,20.35,20.35,20.25,20.3,8386.0,18.5964,18.5964,18.5051,18.5507,8386.0
2017-06-29 12:30:00,20.28,20.33,20.25,20.25,7231.0,18.5325,18.5782,18.5051,18.5051,7231.0
2017-06-29 13:00:00,20.25,20.3,20.1,20.15,8848.0,18.5051,18.5507,18.368,18.4137,8848.0
2017-06-29 13:30:00,20.15,20.23,20.15,20.2,6042.0,18.4137,18.4868,18.4137,18.4594,6042.0
2017-06-29 14:00:00,20.2,20.25,20.17,20.2,7413.0,18.4594,18.5051,18.4319,18.4594,7413.0
2017-06-29 14:30:00,20.2,20.25,20.15,20.15,6900.0,18.4594,18.5051,18.4137,18.4137,6900.0
2017-06-29 15:00:00,20.15,20.25,20.1,20.1,10643.0,18.4137,18.5051,18.368,18.368,10643.0
2017-06-29 15:30:00,20.1,20.25,20.1,20.2,33968.0,18.368,18.5051,18.368,18.4594,33968.0
2017-06-30 09:30:00,20.15,20.4,20.15,20.3,8628.0,18.4137,18.6421,18.4137,18.5507,8628.0
2017-06-30 10:00:00,20.25,20.4,20.25,20.38,5349.0,18.5051,18.6421,18.5051,18.6238,5349.0
2017-06-30 10:30:00,20.4,20.45,20.25,20.3,12714.0,18.6421,18.6878,18.5051,18.5507,12714.0
2017-06-30 11:00:00,20.32,20.33,20.25,20.3,5498.0,18.569,18.5782,18.5051,18.5507,5498.0
2017-06-30 11:30:00,20.3,20.3,20.2,20.25,7100.0,18.5507,18.5507,18.4594,18.5051,7100.0
2017-06-30 12:00:00,20.25,20.3,20.2,20.2,6493.0,18.5051,18.5507,18.4594,18.4594,6493.0
2017-06-30 12:30:00,20.2,20.3,20.2,20.2,22294.0,18.4594,18.5507,18.4594,18.4594,22294.0
2017-06-30 13:00:00,20.25,20.3,20.2,20.2,25612.0,18.5051,18.5507,18.4594,18.4594,25612.0
2017-06-30 13:30:00,20.2,20.25,20.1,20.2,45911.0,18.4594,18.5051,18.368,18.4594,45911.0
2017-06-30 14:00:00,20.2,20.2,20.2,20.2,7744.0,18.4594,18.4594,18.4594,18.4594,7744.0
2017-06-30 14:30:00,20.2,20.2,20.15,20.18,18838.0,18.4594,18.4594,18.4137,18.4411,18838.0
2017-06-30 15:00:00,20.18,20.2,20.15,20.15,7400.0,18.4411,18.4594,18.4137,18.4137,7400.0
2017-06-30 15:30:00,20.15,20.2,20.05,20.05,56091.0,18.4137,18.4594,18.3223,18.3223,56091.0
2017-07-03 09:30:00,20.2,20.3,19.95,20.05,29627.0,18.4594,18.5507,18.2309,18.3223,29627.0
2017-07-03 10:00:00,20.15,20.25,20.05,20.1,13831.0,18.4137,18.5051,18.3223,18.368,13831.0
2017-07-03 10:30:00,20.1,20.15,20.05,20.1,4400.0,18.368,18.4137,18.3223,18.368,4400.0
2017-07-03 11:00:00,20.15,20.35,20.15,20.35,13860.0,18.4137,18.5964,18.4137,18.5964,13860.0
2017-07-03 11:30:00,20.35,20.35,20.22,20.3,13036.0,18.5964,18.5964,18.4776,18.5507,13036.0
2017-07-03 12:00:00,20.3,20.3,20.15,20.15,13267.0,18.5507,18.5507,18.4137,18.4137,13267.0
2017-07-03 12:30:00,20.15,20.25,20.1,20.18,43390.0,18.4137,18.5051,18.368,18.4411,43390.0
2017-07-05 09:30:00,20.3,20.4,20.15,20.15,17716.0,18.5507,18.6421,18.4137,18.4137,17716.0
2017-07-05 10:00:00,20.2,20.25,19.95,19.95,10800.0,18.4594,18.5051,18.2309,18.2309,10800.0
2017-07-05 10:30:00,20.0,20.15,19.97,19.98,9385.0,18.2766,18.4137,18.2492,18.2583,9385.0
2017-07-05 11:00:00,19.98,20.05,19.85,19.85,10934.0,18.2583,18.3223,18.1395,18.1395,10934.0
2017-07-05 11:30:00,19.85,20.0,19.85,19.93,9889.0,18.1395,18.2766,18.1395,18.2126,9889.0
2017-07-05 12:00:00,19.93,19.93,19.72,19.88,18532.0,18.2126,18.2126,18.0207,18.1669,18532.0
2017-07-05 12:30:00,19.9,19.95,19.82,19.9,10665.0,18.1852,18.2309,18.1121,18.1852,10665.0
2017-07-05 13:00:00,19.88,19.9,19.75,19.8,10707.0,18.1669,18.1852,18.0481,18.0938,10707.0
2017-07-05 13:30:00,19.8,19.9,19.75,19.85,10679.0,18.0938,18.1852,18.0481,18.1395,10679.0
2017-07-05 14:00:00,19.85,19.85,19.75,19.82,9736.0,18.1395,18.1395,18.0481,18.1121,9736.0
2017-07-05 14:30:00,19.8,19.85,19.7,19.8,14824.0,18.0938,18.1395,18.0024,18.0938,14824.0
2017-07-05 15:00:00,19.75,19.85,19.7,19.85,10108.0,18.0481,18.1395,18.0024,18.1395,10108.0
2017-07-05 15:30:00,19.85,19.85,19.8,19.8,35986.0,18.1395,18.1395,18.0938,18.0938,35986.0
2017-07-06 09:30:00,19.85,19.85,19.6,19.6,15033.0,18.1395,18.1395,17.9111,17.9111,15033.0
2017-07-06 10:00:00,19.55,19.6,19.45,19.55,5866.0,17.8654,17.9111,17.774,17.8654,5866.0
2017-07-06 10:30:00,19.5,19.53,19.35,19.35,10306.0,17.8197,17.8471,17.6826,17.6826,10306.0
2017-07-06 11:00:00,19.4,19.55,19.4,19.5,25917.0,17.7283,17.8654,17.7283,17.8197,25917.0
2017-07-06 11:30:00,19.53,19.53,19.3,19.5,38909.0,17.8471,17.8471,17.6369,17.8197,38909.0
2017-07-06 12:00:00,19.45,19.55,19.45,19.53,6327.0,17.774,17.8654,17.774,17.8471,6327.0
2017-07-06 12:30:00,19.53,19.55,19.4,19.45,30317.0,17.8471,17.8654,17.7283,17.774,30317.0
2017-07-06 13:00:00,19.45,19.5,19.4,19.48,9016.0,17.774,17.8197,17.7283,17.8014,9016.0
2017-07-06 13:30:00,19.48,19.48,19.35,19.45,15404.0,17.8014,17.8014,17.6826,17.774,15404.0
2017-07-06 14:00:00,19.4,19.4,19.3,19.3,10408.0,17.7283,17.7283,17.6369,17.6369,10408.0
2017-07-06 14:30:00,19.32,19.35,19.3,19.32,6542.0,17.6552,17.6826,17.6369,17.6552,6542.0
2017-07-06 15:00:00,19.35,19.35,19.25,19.3,19237.0,17.6826,17.6826,17.5912,17.6369,19237.0
2017-07-06 15:30:00,19.3,19.3,19.2,19.25,58340.0,17.6369,17.6369,17.5455,17.5912,58340.0
2017-07-07 09:30:00,19.3,19.4,19.2,19.25,35849.0,17.6369,17.7283,17.5455,17.5912,35849.0
2017-07-07 10:00:00,19.25,19.3,19.0,19.07,27199.0,17.5912,17.6369,17.3628,17.4267,27199.0
2017-07-07 10:30:00,19.1,19.18,19.05,19.1,35019.0,17.4541,17.5273,17.4085,17.4541,35019.0
2017-07-07 11:00:00,19.1,19.2,19.07,19.13,58176.0,17.4541,17.5455,17.4267,17.4816,58176.0
2017-07-07 11:30:00,19.15,19.38,19.1,19.18,83920.0,17.4998,17.71,17.4541,17.5273,83920.0
2017-07-07 12:00:00,19.15,19.23,19.15,19.2,14790.0,17.4998,17.5729,17.4998,17.5455,14790.0
2017-07-07 12:30:00,19.25,19.25,19.12,19.15,24567.0,17.5912,17.5912,17.4724,17.4998,24567.0
2017-07-07 13:00:00,19.18,19.2,19.05,19.07,67830.0,17.5273,17.5455,17.4085,17.4267,67830.0
2017-07-07 13:30:00,19.05,19.3,19.05,19.2,67653.0,17.4085,17.6369,17.4085,17.5455,67653.0
2017-07-07 14:00:00,19.2,19.3,19.05,19.25,62069.0,17.5455,17.6369,17.4085,17.5912,62069.0
2017-07-07 14:30:00,19.25,19.3,19.2,19.2,8566.0,17.5912,17.6369,17.5455,17.5455,8566.0
2017-07-07 15:00:00,19.23,19.35,19.2,19.35,17927.0,17.5729,17.6826,17.5455,17.6826,17927.0
2017-07-07 15:30:00,19.32,19.45,19.25,19.4,86691.0,17.6552,17.774,17.5912,17.7283,86691.0
2017-07-10 09:30:00,19.4,19.95,19.4,19.9,125975.0,17.7283,18.2309,17.7283,18.1852,125975.0
2017-07-10 10:00:00,19.9,19.95,19.7,19.73,17486.0,18.1852,18.2309,18.0024,18.0299,17486.0
2017-07-10 10:30:00,19.7,19.73,19.55,19.63,15928.0,18.0024,18.0299,17.8654,17.9385,15928.0
2017-07-10 11:00:00,19.63,19.65,19.55,19.57,11340.0,17.9385,17.9568,17.8654,17.8836,11340.0
2017-07-10 11:30:00,19.57,19.65,19.55,19.55,14634.0,17.8836,17.9568,17.8654,17.8654,14634.0
2017-07-10 12:00:00,19.57,19.65,19.55,19.6,20988.0,17.8836,17.9568,17.8654,17.9111,20988.0
2017-07-10 12:30:00,19.6,19.65,19.55,19.63,39998.0,17.9111,17.9568,17.8654,17.9385,39998.0
2017-07-10 13:00:00,19.6,19.83,19.6,19.8,14126.0,17.9111,18.1212,17.9111,18.0938,14126.0
2017-07-10 13:30:00,19.8,19.9,19.75,19.9,15120.0,18.0938,18.1852,18.0481,18.1852,15120.0
2017-07-10 14:00:00,19.9,19.9,19.8,19.88,18749.0,18.1852,18.1852,18.0938,18.1669,18749.0
2017-07-10 14:30:00,19.88,19.88,19.75,19.75,14043.0,18.1669,18.1669,18.0481,18.0481,14043.0
2017-07-10 15:00:00,19.78,19.78,19.6,19.75,18158.0,18.0756,18.0756,17.9111,18.0481,18158.0
2017-07-10 15:30:00,19.75,19.8,19.7,19.8,54985.0,18.0481,18.0938,18.0024,18.0938,54985.0
2017-07-11 09:30:00,19.7,20.0,19.7,19.9,26283.0,18.0024,18.2766,18.0024,18.1852,26283.0
2017-07-11 10:00:00,19.9,20.0,19.82,19.95,104761.0,18.1852,18.2766,18.1121,18.2309,104761.0
2017-07-11 10:30:00,19.9,20.0,19.9,19.98,9987.0,18.1852,18.2766,18.1852,18.2583,9987.0
2017-07-11 11:00:00,20.0,20.03,19.77,19.82,34955.0,18.2766,18.304,18.0664,18.1121,34955.0
2017-07-11 11:30:00,19.85,19.9,19.85,19.9,3444.0,18.1395,18.1852,18.1395,18.1852,3444.0
2017-07-11 12:00:00,19.9,19.9,19.85,19.9,10815.0,18.1852,18.1852,18.1395,18.1852,10815.0
2017-07-11 12:30:00,19.9,19.95,19.87,19.95,13660.0,18.1852,18.2309,18.1578,18.2309,13660.0
2017-07-11 13:00:00,19.9,19.95,19.9,19.9,8395.0,18.1852,18.2309,18.1852,18.1852,8395.0
2017-07-11 13:30:00,19.9,20.1,19.9,20.1,16880.0,18.1852,18.368,18.1852,18.368,16880.0
2017-07-11 14:00:00,20.1,20.13,20.05,20.05,11774.0,18.368,18.3954,18.3223,18.3223,11774.0
2017-07-11 14:30:00,20.1,20.1,19.95,19.95,11504.0,18.368,18.368,18.2309,18.2309,11504.0
2017-07-11 15:00:00,19.98,20.0,19.95,19.95,6959.0,18.2583,18.2766,18.2309,18.2309,6959.0
2017-07-11 15:30:00,19.98,20.05,19.9,20.05,62651.0,18.2583,18.3223,18.1852,18.3223,62651.0
2017-07-12 09:30:00,20.1,20.43,20.1,20.38,34518.0,18.368,18.6695,18.368,18.6238,34518.0
2017-07-12 10:00:00,20.38,20.43,20.25,20.4,14775.0,18.6238,18.6695,18.5051,18.6421,14775.0
2017-07-12 10:30:00,20.4,20.45,20.25,20.3,13769.0,18.6421,18.6878,18.5051,18.5507,13769.0
2017-07-12 11:00:00,20.25,20.3,20.2,20.3,10718.0,18.5051,18.5507,18.4594,18.5507,10718.0
2017-07-12 11:30:00,20.3,20.33,20.22,20.32,8408.0,18.5507,18.5782,18.4776,18.569,8408.0
2017-07-12 12:00:00,20.32,20.35,20.25,20.28,7640.0,18.569,18.5964,18.5051,18.5325,7640.0
2017-07-12 12:30:00,20.3,20.3,20.27,20.28,2200.0,18.5507,18.5507,18.5233,18.5325,2200.0
2017-07-12 13:00:00,20.3,20.3,20.15,20.15,4600.0,18.5507,18.5507,18.4137,18.4137,4600.0
2017-07-12 13:30:00,20.2,20.2,20.1,20.15,8140.0,18.4594,18.4594,18.368,18.4137,8140.0
2017-07-12 14:00:00,20.2,20.2,20.15,20.18,3820.0,18.4594,18.4594,18.4137,18.4411,3820.0
2017-07-12 14:30:00,20.18,20.2,20.05,20.05,12938.0,18.4411,18.4594,18.3223,18.3223,12938.0
2017-07-12 15:00:00,20.1,20.15,20.05,20.13,5000.0,18.368,18.4137,18.3223,18.3954,5000.0
2017-07-12 15:30:00,20.1,20.2,20.1,20.13,35706.0,18.368,18.4594,18.368,18.3954,35706.0
2017-07-13 09:30:00,20.1,20.2,20.05,20.2,10516.0,18.368,18.4594,18.3223,18.4594,10516.0
2017-07-13 10:00:00,20.18,20.2,20.0,20.0,20514.0,18.4411,18.4594,18.2766,18.2766,20514.0
2017-07-13 10:30:00,20.0,20.05,19.92,20.03,11240.0,18.2766,18.3223,18.2035,18.304,11240.0
2017-07-13 11:00:00,20.05,20.05,20.0,20.05,4300.0,18.3223,18.3223,18.2766,18.3223,4300.0
2017-07-13 11:30:00,20.05,20.05,20.0,20.03,2899.0,18.3223,18.3223,18.2766,18.304,2899.0
2017-07-13 12:00:00,20.05,20.05,20.0,20.03,3800.0,18.3223,18.3223,18.2766,18.304,3800.0
2017-07-13 12:30:00,20.05,20.05,19.95,20.03,16136.0,18.3223,18.3223,18.2309,18.304,16136.0
2017-07-13 13:00:00,20.0,20.05,19.95,20.0,8460.0,18.2766,18.3223,18.2309,18.2766,8460.0
2017-07-13 13:30:00,20.0,20.1,19.95,20.1,12274.0,18.2766,18.368,18.2309,18.368,12274.0
2017-07-13 14:00:00,20.1,20.15,20.07,20.13,7387.0,18.368,18.4137,18.3406,18.3954,7387.0
2017-07-13 14:30:00,20.1,20.2,20.05,20.2,16536.0,18.368,18.4594,18.3223,18.4594,16536.0
2017-07-13 15:00:00,20.2,20.25,20.1,20.23,19150.0,18.4594,18.5051,18.368,18.4868,19150.0
2017-07-13 15:30:00,20.25,20.3,20.2,20.3,40772.0,18.5051,18.5507,18.4594,18.5507,40772.0
2017-07-14 09:30:00,20.3,20.3,20.1,20.28,12314.0,18.5507,18.5507,18.368,18.5325,12314.0
2017-07-14 10:00:00,20.3,20.3,20.17,20.18,13803.0,18.5507,18.5507,18.4319,18.4411,13803.0
2017-07-14 10:30:00,20.18,20.18,20.0,20.07,17178.0,18.4411,18.4411,18.2766,18.3406,17178.0
2017-07-14 11:00:00,20.07,20.08,20.0,20.03,3300.0,18.3406,18.3497,18.2766,18.304,3300.0
2017-07-14 11:30:00,20.03,20.05,20.0,20.05,4300.0,18.304,18.3223,18.2766,18.3223,4300.0
2017-07-14 12:00:00,20.03,20.05,20.02,20.03,2000.0,18.304,18.3223,18.2949,18.304,2000.0
2017-07-14 12:30:00,20.03,20.05,20.02,20.04,1250.0,18.304,18.3223,18.2949,18.3131,1250.0
2017-07-14 13:00:00,20.05,20.1,20.02,20.07,2517.0,18.3223,18.368,18.2949,18.3406,2517.0
2017-07-14 13:30:00,20.1,20.1,20.07,20.1,800.0,18.368,18.368,18.3406,18.368,800.0
2017-07-14 14:00:00,20.1,20.15,20.0,20.05,19256.0,18.368,18.4137,18.2766,18.3223,19256.0
2017-07-14 14:30:00,20.05,20.15,20.0,20.03,35400.0,18.3223,18.4137,18.2766,18.304,35400.0
2017-07-14 15:00:00,20.05,20.05,20.02,20.03,1450.0,18.3223,18.3223,18.2949,18.304,1450.0
2017-07-14 15:30:00,20.03,20.05,19.95,19.95,45820.0,18.304,18.3223,18.2309,18.2309,45820.0
2017-07-17 09:30:00,19.95,20.0,19.75,19.95,19171.0,18.2309,18.2766,18.0481,18.2309,19171.0
2017-07-17 10:00:00,19.95,20.1,19.95,20.03,40785.0,18.2309,18.368,18.2309,18.304,40785.0
2017-07-17 10:30:00,20.0,20.1,19.95,20.03,42416.0,18.2766,18.368,18.2309,18.304,42416.0
2017-07-17 11:00:00,20.0,20.3,20.0,20.18,36784.0,18.2766,18.5507,18.2766,18.4411,36784.0
2017-07-17 11:30:00,20.2,20.25,20.1,20.23,13150.0,18.4594,18.5051,18.368,18.4868,13150.0
2017-07-17 12:00:00,20.2,20.3,20.2,20.2,4668.0,18.4594,18.5507,18.4594,18.4594,4668.0
2017-07-17 12:30:00,20.2,20.3,20.15,20.25,7748.0,18.4594,18.5507,18.4137,18.5051,7748.0
2017-07-17 13:00:00,20.23,20.3,20.2,20.25,9897.0,18.4868,18.5507,18.4594,18.5051,9897.0
2017-07-17 13:30:00,20.25,20.25,20.15,20.18,3100.0,18.5051,18.5051,18.4137,18.4411,3100.0
2017-07-17 14:00:00,20.2,20.23,20.15,20.15,12422.0,18.4594,18.4868,18.4137,18.4137,12422.0
2017-07-17 14:30:00,20.15,20.2,20.1,20.15,28838.0,18.4137,18.4594,18.368,18.4137,28838.0
2017-07-17 15:00:00,20.13,20.13,20.0,20.07,27853.0,18.3954,18.3954,18.2766,18.3406,27853.0
2017-07-17 15:30:00,20.07,20.15,20.07,20.1,55224.0,18.3406,18.4137,18.3406,18.368,55224.0
2017-07-18 09:30:00,20.05,20.25,19.9,20.2,9078.0,18.3223,18.5051,18.1852,18.4594,9078.0
2017-07-18 10:00:00,20.2,20.35,20.15,20.2,10875.0,18.4594,18.5964,18.4137,18.4594,10875.0
2017-07-18 10:30:00,20.15,20.15,19.95,20.0,10434.0,18.4137,18.4137,18.2309,18.2766,10434.0
2017-07-18 11:00:00,20.03,20.08,20.0,20.07,3635.0,18.304,18.3497,18.2766,18.3406,3635.0
2017-07-18 11:30:00,20.1,20.1,20.05,20.05,2700.0,18.368,18.368,18.3223,18.3223,2700.0
2017-07-18 12:00:00,20.07,20.1,20.05,20.1,1700.0,18.3406,18.368,18.3223,18.368,1700.0
2017-07-18 12:30:00,20.1,20.1,20.0,20.0,2505.0,18.368,18.368,18.2766,18.2766,2505.0
2017-07-18 13:00:00,20.0,20.05,19.95,20.05,16185.0,18.2766,18.3223,18.2309,18.3223,16185.0
2017-07-18 13:30:00,20.05,20.05,20.0,20.0,2100.0,18.3223,18.3223,18.2766,18.2766,2100.0
2017-07-18 14:00:00,20.03,20.05,20.0,20.0,2300.0,18.304,18.3223,18.2766,18.2766,2300.0
2017-07-18 14:30:00,20.05,20.05,19.95,20.0,4700.0,18.3223,18.3223,18.2309,18.2766,4700.0
2017-07-18 15:00:00,19.98,20.05,19.92,20.03,21440.0,18.2583,18.3223,18.2035,18.304,21440.0
2017-07-18 15:30:00,20.03,20.15,19.95,20.07,56143.0,18.304,18.4137,18.2309,18.3406,56143.0
2017-07-19 09:30:00,20.05,20.25,20.05,20.15,3308.0,18.3223,18.5051,18.3223,18.4137,3308.0
2017-07-19 10:00:00,20.2,20.3,20.15,20.3,9012.0,18.4594,18.5507,18.4137,18.5507,9012.0
2017-07-19 10:30:00,20.35,20.35,20.15,20.2,5796.0,18.5964,18.5964,18.4137,18.4594,5796.0
2017-07-19 11:00:00,20.2,20.3,20.2,20.25,6890.0,18.4594,18.5507,18.4594,18.5051,6890.0
2017-07-19 11:30:00,20.23,20.25,20.2,20.25,2600.0,18.4868,18.5051,18.4594,18.5051,2600.0
2017-07-19 12:00:00,20.25,20.25,20.2,20.25,1600.0,18.5051,18.5051,18.4594,18.5051,1600.0
2017-07-19 12:30:00,20.23,20.25,20.15,20.15,3499.0,18.4868,18.5051,18.4137,18.4137,3499.0
2017-07-19 13:00:00,20.2,20.25,20.15,20.25,6228.0,18.4594,18.5051,18.4137,18.5051,6228.0
2017-07-19 13:30:00,20.23,20.25,20.2,20.25,4469.0,18.4868,18.5051,18.4594,18.5051,4469.0
2017-07-19 14:00:00,20.23,20.25,20.2,20.23,4340.0,18.4868,18.5051,18.4594,18.4868,4340.0
2017-07-19 14:30:00,20.23,20.25,20.22,20.23,600.0,18.4868,18.5051,18.4776,18.4868,600.0
2017-07-19 15:00:00,20.23,20.25,20.2,20.23,6810.0,18.4868,18.5051,18.4594,18.4868,6810.0
2017-07-19 15:30:00,20.23,20.3,20.2,20.28,68764.0,18.4868,18.5507,18.4594,18.5325,68764.0
2017-07-20 09:30:00,20.2,20.45,20.2,20.45,13074.0,18.4594,18.6878,18.4594,18.6878,13074.0
2017-07-20 10:00:00,20.45,20.6,20.45,20.6,32652.0,18.6878,18.8249,18.6878,18.8249,32652.0
2017-07-20 10:30:00,20.57,20.6,20.45,20.57,19990.0,18.7975,18.8249,18.6878,18.7975,19990.0
2017-07-20 11:00:00,20.55,20.55,20.5,20.53,30013.0,18.7792,18.7792,18.7335,18.7609,30013.0
2017-07-20 11:30:00,20.53,20.65,20.5,20.6,32873.0,18.7609,18.8706,18.7335,18.8249,32873.0
2017-07-20 12:00:00,20.65,20.65,20.55,20.65,12992.0,18.8706,18.8706,18.7792,18.8706,12992.0
2017-07-20 12:30:00,20.65,20.65,20.6,20.63,3100.0,18.8706,18.8706,18.8249,18.8523,3100.0
2017-07-20 13:00:00,20.65,20.7,20.6,20.7,17678.0,18.8706,18.9163,18.8249,18.9163,17678.0
2017-07-20 13:30:00,20.7,20.85,20.67,20.85,19398.0,18.9163,19.0533,18.8889,19.0533,19398.0
2017-07-20 14:00:00,20.85,20.9,20.82,20.88,12143.0,19.0533,19.099,19.0259,19.0808,12143.0
2017-07-20 14:30:00,20.9,20.95,20.85,20.9,16135.0,19.099,19.1447,19.0533,19.099,16135.0
2017-07-20 15:00:00,20.9,20.95,20.85,20.95,12502.0,19.099,19.1447,19.0533,19.1447,12502.0
2017-07-20 15:30:00,20.93,21.0,20.85,20.9,40268.0,19.1265,19.1904,19.0533,19.099,40268.0
2017-07-21 09:30:00,21.0,21.25,20.6,20.6,51229.0,19.1904,19.4189,18.8249,18.8249,51229.0
2017-07-21 10:00:00,20.6,20.8,20.5,20.75,15491.0,18.8249,19.0077,18.7335,18.962,15491.0
2017-07-21 10:30:00,20.78,20.8,20.5,20.53,24343.0,18.9894,19.0077,18.7335,18.7609,24343.0
2017-07-21 11:00:00,20.53,20.65,20.52,20.6,6729.0,18.7609,18.8706,18.7518,18.8249,6729.0
2017-07-21 11:30:00,20.63,20.7,20.6,20.7,7150.0,18.8523,18.9163,18.8249,18.9163,7150.0
2017-07-21 12:00:00,20.68,20.75,20.67,20.75,4600.0,18.898,18.962,18.8889,18.962,4600.0
2017-07-21 12:30:00,20.7,20.7,20.6,20.62,9990.0,18.9163,18.9163,18.8249,18.8432,9990.0
2017-07-21 13:00:00,20.6,20.65,20.6,20.65,7071.0,18.8249,18.8706,18.8249,18.8706,7071.0
2017-07-21 13:30:00,20.7,20.7,20.65,20.68,3795.0,18.9163,18.9163,18.8706,18.898,3795.0
2017-07-21 14:00:00,20.68,20.7,20.65,20.65,3302.0,18.898,18.9163,18.8706,18.8706,3302.0
2017-07-21 14:30:00,20.68,20.7,20.6,20.68,13714.0,18.898,18.9163,18.8249,18.898,13714.0
2017-07-21 15:00:00,20.7,20.7,20.6,20.63,12657.0,18.9163,18.9163,18.8249,18.8523,12657.0
2017-07-21 15:30:00,20.6,20.7,20.55,20.55,42364.0,18.8249,18.9163,18.7792,18.7792,42364.0
2017-07-24 09:30:00,20.6,20.65,20.3,20.4,9492.0,18.8249,18.8706,18.5507,18.6421,9492.0
2017-07-24 10:00:00,20.45,20.45,20.15,20.15,7576.0,18.6878,18.6878,18.4137,18.4137,7576.0
2017-07-24 10:30:00,20.15,20.2,20.05,20.1,7533.0,18.4137,18.4594,18.3223,18.368,7533.0
2017-07-24 11:00:00,20.1,20.4,20.1,20.35,16252.0,18.368,18.6421,18.368,18.5964,16252.0
2017-07-24 11:30:00,20.3,20.35,20.3,20.32,5614.0,18.5507,18.5964,18.5507,18.569,5614.0
2017-07-24 12:00:00,20.32,20.35,20.22,20.3,6283.0,18.569,18.5964,18.4776,18.5507,6283.0
2017-07-24 12:30:00,20.3,20.33,20.15,20.32,22042.0,18.5507,18.5782,18.4137,18.569,22042.0
2017-07-24 13:00:00,20.3,20.35,20.2,20.25,6046.0,18.5507,18.5964,18.4594,18.5051,6046.0
2017-07-24 13:30:00,20.23,20.3,20.22,20.3,7833.0,18.4868,18.5507,18.4776,18.5507,7833.0
2017-07-24 14:00:00,20.3,20.3,20.25,20.25,6013.0,18.5507,18.5507,18.5051,18.5051,6013.0
2017-07-24 14:30:00,20.28,20.28,20.25,20.25,800.0,18.5325,18.5325,18.5051,18.5051,800.0
2017-07-24 15:00:00,20.25,20.3,20.25,20.28,2336.0,18.5051,18.5507,18.5051,18.5325,2336.0
2017-07-24 15:30:00,20.3,20.3,20.25,20.25,18333.0,18.5507,18.5507,18.5051,18.5051,18333.0
2017-07-25 09:30:00,20.35,20.7,20.35,20.5,10899.0,18.5964,18.9163,18.5964,18.7335,10899.0
2017-07-25 10:00:00,20.55,20.75,20.55,20.65,17137.0,18.7792,18.962,18.7792,18.8706,17137.0
2017-07-25 10:30:00,20.6,20.65,20.47,20.57,23934.0,18.8249,18.8706,18.7061,18.7975,23934.0
2017-07-25 11:00:00,20.57,20.65,20.57,20.6,7705.0,18.7975,18.8706,18.7975,18.8249,7705.0
2017-07-25 11:30:00,20.57,20.65,20.55,20.55,80340.0,18.7975,18.8706,18.7792,18.7792,80340.0
2017-07-25 12:00:00,20.55,20.58,20.5,20.57,9467.0,18.7792,18.8066,18.7335,18.7975,9467.0
2017-07-25 12:30:00,20.55,20.6,20.52,20.55,8897.0,18.7792,18.8249,18.7518,18.7792,8897.0
2017-07-25 13:00:00,20.55,20.63,20.5,20.57,19105.0,18.7792,18.8523,18.7335,18.7975,19105.0
2017-07-25 13:30:00,20.6,20.6,20.52,20.57,9760.0,18.8249,18.8249,18.7518,18.7975,9760.0
2017-07-25 14:00:00,20.57,20.58,20.47,20.53,34020.0,18.7975,18.8066,18.7061,18.7609,34020.0
2017-07-25 14:30:00,20.53,20.6,20.52,20.58,6775.0,18.7609,18.8249,18.7518,18.8066,6775.0
2017-07-25 15:00:00,20.6,20.65,20.55,20.55,7918.0,18.8249,18.8706,18.7792,18.7792,7918.0
2017-07-25 15:30:00,20.57,20.7,20.55,20.63,52233.0,18.7975,18.9163,18.7792,18.8523,52233.0
2017-07-26 09:30:00,20.6,20.73,20.5,20.7,9895.0,18.8249,18.9437,18.7335,18.9163,9895.0
2017-07-26 10:00:00,20.8,20.85,20.6,20.6,5807.0,19.0077,19.0533,18.8249,18.8249,5807.0
2017-07-26 10:30:00,20.57,20.65,20.57,20.65,1700.0,18.7975,18.8706,18.7975,18.8706,1700.0
2017-07-26 11:00:00,20.65,20.65,20.5,20.5,6175.0,18.8706,18.8706,18.7335,18.7335,6175.0
2017-07-26 11:30:00,20.55,20.55,20.5,20.55,3830.0,18.7792,18.7792,18.7335,18.7792,3830.0
2017-07-26 12:00:00,20.55,20.55,20.4,20.43,7985.0,18.7792,18.7792,18.6421,18.6695,7985.0
2017-07-26 12:30:00,20.4,20.43,20.25,20.3,11512.0,18.6421,18.6695,18.5051,18.5507,11512.0
2017-07-26 13:00:00,20.3,20.3,20.25,20.25,5187.0,18.5507,18.5507,18.5051,18.5051,5187.0
2017-07-26 13:30:00,20.25,20.3,20.2,20.2,8251.0,18.5051,18.5507,18.4594,18.4594,8251.0
2017-07-26 14:00:00,20.2,20.35,20.2,20.35,13319.0,18.4594,18.5964,18.4594,18.5964,13319.0
2017-07-26 14:30:00,20.35,20.35,20.25,20.3,9880.0,18.5964,18.5964,18.5051,18.5507,9880.0
2017-07-26 15:00:00,20.3,20.3,20.17,20.3,17770.0,18.5507,18.5507,18.4319,18.5507,17770.0
2017-07-26 15:30:00,20.28,20.4,20.25,20.4,56455.0,18.5325,18.6421,18.5051,18.6421,56455.0
2017-07-27 09:30:00,20.4,20.4,20.15,20.25,9081.0,18.6421,18.6421,18.4137,18.5051,9081.0
2017-07-27 10:00:00,20.23,20.4,20.2,20.4,5136.0,18.4868,18.6421,18.4594,18.6421,5136.0
2017-07-27 10:30:00,20.4,20.55,20.4,20.5,6843.0,18.6421,18.7792,18.6421,18.7335,6843.0
2017-07-27 11:00:00,20.45,20.6,20.4,20.6,14328.0,18.6878,18.8249,18.6421,18.8249,14328.0
2017-07-27 11:30:00,20.65,20.7,20.6,20.7,12203.0,18.8706,18.9163,18.8249,18.9163,12203.0
2017-07-27 12:00:00,20.7,20.7,20.65,20.65,3700.0,18.9163,18.9163,18.8706,18.8706,3700.0
2017-07-27 12:30:00,20.7,20.75,20.45,20.6,16969.0,18.9163,18.962,18.6878,18.8249,16969.0
2017-07-27 13:00:00,20.6,20.7,20.5,20.5,13190.0,18.8249,18.9163,18.7335,18.7335,13190.0
2017-07-27 13:30:00,20.5,20.65,20.5,20.65,6125.0,18.7335,18.8706,18.7335,18.8706,6125.0
2017-07-27 14:00:00,20.6,20.7,20.55,20.63,9285.0,18.8249,18.9163,18.7792,18.8523,9285.0
2017-07-27 14:30:00,20.6,20.65,20.55,20.55,5180.0,18.8249,18.8706,18.7792,18.7792,5180.0
2017-07-27 15:00:00,20.57,20.6,20.55,20.6,2738.0,18.7975,18.8249,18.7792,18.8249,2738.0
2017-07-27 15:30:00,20.57,20.75,20.57,20.75,48340.0,18.7975,18.962,18.7975,18.962,48340.0
2017-07-28 09:30:00,20.65,20.7,20.55,20.57,2936.0,18.8706,18.9163,18.7792,18.7975,2936.0
2017-07-28 10:00:00,20.6,20.6,20.4,20.4,4743.0,18.8249,18.8249,18.6421,18.6421,4743.0
2017-07-28 10:30:00,20.45,20.45,20.3,20.35,5020.0,18.6878,18.6878,18.5507,18.5964,5020.0
2017-07-28 11:00:00,20.35,20.35,20.25,20.3,8375.0,18.5964,18.5964,18.5051,18.5507,8375.0
2017-07-28 11:30:00,20.35,20.35,20.3,20.3,2800.0,18.5964,18.5964,18.5507,18.5507,2800.0
2017-07-28 12:00:00,20.3,20.35,20.2,20.28,4686.0,18.5507,18.5964,18.4594,18.5325,4686.0
2017-07-28 12:30:00,20.3,20.3,20.2,20.23,2114.0,18.5507,18.5507,18.4594,18.4868,2114.0
2017-07-28 13:00:00,20.2,20.25,20.2,20.25,2902.0,18.4594,18.5051,18.4594,18.5051,2902.0
2017-07-28 13:30:00,20.25,20.3,20.25,20.3,3537.0,18.5051,18.5507,18.5051,18.5507,3537.0
2017-07-28 14:00:00,20.25,20.3,20.25,20.25,1693.0,18.5051,18.5507,18.5051,18.5051,1693.0
2017-07-28 14:30:00,20.3,20.4,20.27,20.35,9145.0,18.5507,18.6421,18.5233,18.5964,9145.0
2017-07-28 15:00:00,20.3,20.35,20.25,20.25,1824.0,18.5507,18.5964,18.5051,18.5051,1824.0
2017-07-28 15:30:00,20.28,20.45,20.25,20.45,30246.0,18.5325,18.6878,18.5051,18.6878,30246.0
2017-07-31 09:30:00,20.4,20.45,20.2,20.45,8891.0,18.6421,18.6878,18.4594,18.6878,8891.0
2017-07-31 10:00:00,20.45,20.45,20.27,20.3,6419.0,18.6878,18.6878,18.5233,18.5507,6419.0
2017-07-31 10:30:00,20.32,20.45,20.32,20.45,6419.0,18.569,18.6878,18.569,18.6878,6419.0
2017-07-31 11:00:00,20.45,20.45,20.4,20.45,2300.0,18.6878,18.6878,18.6421,18.6878,2300.0
2017-07-31 11:30:00,20.4,20.45,20.35,20.35,3700.0,18.6421,18.6878,18.5964,18.5964,3700.0
2017-07-31 12:00:00,20.4,20.4,20.35,20.4,5209.0,18.6421,18.6421,18.5964,18.6421,5209.0
2017-07-31 12:30:00,20.35,20.4,20.32,20.4,5850.0,18.5964,18.6421,18.569,18.6421,5850.0
2017-07-31 13:00:00,20.4,20.45,20.37,20.4,8024.0,18.6421,18.6878,18.6147,18.6421,8024.0
2017-07-31 13:30:00,20.45,20.55,20.45,20.55,11666.0,18.6878,18.7792,18.6878,18.7792,11666.0
2017-07-31 14:00:00,20.5,20.5,20.4,20.4,5674.0,18.7335,18.7335,18.6421,18.6421,5674.0
2017-07-31 14:30:00,20.4,20.45,20.4,20.43,4400.0,18.6421,18.6878,18.6421,18.6695,4400.0
2017-07-31 15:00:00,20.4,20.45,20.35,20.43,31840.0,18.6421,18.6878,18.5964,18.6695,31840.0
2017-07-31 15:30:00,20.4,20.55,20.35,20.55,57974.0,18.6421,18.7792,18.5964,18.7792,57974.0
2017-08-01 09:30:00,20.6,20.6,20.2,20.3,13738.0,18.8249,18.8249,18.4594,18.5507,13738.0
2017-08-01 10:00:00,20.35,20.35,20.15,20.2,5300.0,18.5964,18.5964,18.4137,18.4594,5300.0
2017-08-01 10:30:00,20.15,20.25,20.15,20.2,53284.0,18.4137,18.5051,18.4137,18.4594,53284.0
2017-08-01 11:00:00,20.2,20.25,20.15,20.25,30888.0,18.4594,18.5051,18.4137,18.5051,30888.0
2017-08-01 11:30:00,20.23,20.25,20.17,20.23,16591.0,18.4868,18.5051,18.4319,18.4868,16591.0
2017-08-01 12:00:00,20.23,20.25,20.2,20.2,9350.0,18.4868,18.5051,18.4594,18.4594,9350.0
2017-08-01 12:30:00,20.2,20.25,20.15,20.23,11194.0,18.4594,18.5051,18.4137,18.4868,11194.0
2017-08-01 13:00:00,20.23,20.25,20.2,20.23,2200.0,18.4868,18.5051,18.4594,18.4868,2200.0
2017-08-01 13:30:00,20.2,20.25,20.17,20.2,11888.0,18.4594,18.5051,18.4319,18.4594,11888.0
2017-08-01 14:00:00,20.23,20.3,20.22,20.25,7718.0,18.4868,18.5507,18.4776,18.5051,7718.0
2017-08-01 14:30:00,20.25,20.45,20.25,20.43,12199.0,18.5051,18.6878,18.5051,18.6695,12199.0
2017-08-01 15:00:00,20.43,20.43,20.35,20.38,4490.0,18.6695,18.6695,18.5964,18.6238,4490.0
2017-08-01 15:30:00,20.38,20.55,20.35,20.5,40884.0,18.6238,18.7792,18.5964,18.7335,40884.0
2017-08-02 09:30:00,20.5,20.5,20.4,20.5,4054.0,18.7335,18.7335,18.6421,18.7335,4054.0
2017-08-02 10:00:00,20.5,20.6,20.35,20.45,9147.0,18.7335,18.8249,18.5964,18.6878,9147.0
2017-08-02 10:30:00,20.45,20.45,20.25,20.25,12700.0,18.6878,18.6878,18.5051,18.5051,12700.0
2017-08-02 11:00:00,20.3,20.45,20.22,20.45,33343.0,18.5507,18.6878,18.4776,18.6878,33343.0
2017-08-02 11:30:00,20.5,20.5,20.4,20.45,4300.0,18.7335,18.7335,18.6421,18.6878,4300.0
2017-08-02 12:00:00,20.4,20.45,20.3,20.3,4789.0,18.6421,18.6878,18.5507,18.5507,4789.0
2017-08-02 12:30:00,20.3,20.35,20.25,20.25,4300.0,18.5507,18.5964,18.5051,18.5051,4300.0
2017-08-02 13:00:00,20.25,20.4,20.2,20.4,17253.0,18.5051,18.6421,18.4594,18.6421,17253.0
2017-08-02 13:30:00,20.4,20.4,20.22,20.25,20561.0,18.6421,18.6421,18.4776,18.5051,20561.0
2017-08-02 14:00:00,20.3,20.3,20.1,20.25,16493.0,18.5507,18.5507,18.368,18.5051,16493.0
2017-08-02 14:30:00,20.2,20.35,20.15,20.25,135196.0,18.4594,18.5964,18.4137,18.5051,135196.0
2017-08-02 15:00:00,20.23,20.25,20.05,20.07,23741.0,18.4868,18.5051,18.3223,18.3406,23741.0
2017-08-02 15:30:00,20.05,20.1,19.85,19.9,297130.0,18.3223,18.368,18.1395,18.1852,297130.0
2017-08-03 09:30:00,18.9,19.85,18.4,19.1,1024948.0,17.2714,18.1395,16.8145,17.4541,1024948.0
2017-08-03 10:00:00,19.15,19.45,18.9,19.0,356461.0,17.4998,17.774,17.2714,17.3628,356461.0
2017-08-03 10:30:00,19.0,19.55,18.95,19.5,473378.0,17.3628,17.8654,17.3171,17.8197,473378.0
2017-08-03 11:00:00,19.48,19.5,19.25,19.35,117931.0,17.8014,17.8197,17.5912,17.6826,117931.0
2017-08-03 11:30:00,19.35,19.38,19.15,19.23,504244.0,17.6826,17.71,17.4998,17.5729,504244.0
2017-08-03 12:00:00,19.23,19.4,19.2,19.25,138013.0,17.5729,17.7283,17.5455,17.5912,138013.0
2017-08-03 12:30:00,19.3,19.3,19.05,19.07,96989.0,17.6369,17.6369,17.4085,17.4267,96989.0
2017-08-03 13:00:00,19.05,19.15,19.05,19.15,68017.0,17.4085,17.4998,17.4085,17.4998,68017.0
2017-08-03 13:30:00,19.18,19.28,19.15,19.28,37706.0,17.5273,17.6186,17.4998,17.6186,37706.0
2017-08-03 14:00:00,19.25,19.3,19.2,19.25,65045.0,17.5912,17.6369,17.5455,17.5912,65045.0
2017-08-03 14:30:00,19.25,19.33,19.25,19.28,62196.0,17.5912,17.6643,17.5912,17.6186,62196.0
2017-08-03 15:00:00,19.28,19.33,19.25,19.3,85020.0,17.6186,17.6643,17.5912,17.6369,85020.0
2017-08-03 15:30:00,19.3,19.4,19.2,19.35,292001.0,17.6369,17.7283,17.5455,17.6826,292001.0
2017-08-04 09:30:00,19.55,19.6,19.4,19.57,41189.0,17.8654,17.9111,17.7283,17.8836,41189.0
2017-08-04 10:00:00,19.55,19.6,19.5,19.55,10628.0,17.8654,17.9111,17.8197,17.8654,10628.0
2017-08-04 10:30:00,19.55,19.6,19.5,19.6,70729.0,17.8654,17.9111,17.8197,17.9111,70729.0
2017-08-04 11:00:00,19.57,19.6,19.55,19.57,3280.0,17.8836,17.9111,17.8654,17.8836,3280.0
2017-08-04 11:30:00,19.55,19.75,19.5,19.63,33208.0,17.8654,18.0481,17.8197,17.9385,33208.0
2017-08-04 12:00:00,19.65,19.8,19.65,19.78,17876.0,17.9568,18.0938,17.9568,18.0756,17876.0
2017-08-04 12:30:00,19.8,19.9,19.77,19.82,16755.0,18.0938,18.1852,18.0664,18.1121,16755.0
2017-08-04 13:00:00,19.82,19.9,19.8,19.88,10406.0,18.1121,18.1852,18.0938,18.1669,10406.0
2017-08-04 13:30:00,19.9,19.9,19.85,19.88,6400.0,18.1852,18.1852,18.1395,18.1669,6400.0
2017-08-04 14:00:00,19.85,19.9,19.85,19.88,8874.0,18.1395,18.1852,18.1395,18.1669,8874.0
2017-08-04 14:30:00,19.9,20.1,19.87,20.0,45355.0,18.1852,18.368,18.1578,18.2766,45355.0
2017-08-04 15:00:00,20.0,20.05,19.95,19.98,13715.0,18.2766,18.3223,18.2309,18.2583,13715.0
2017-08-04 15:30:00,19.98,20.05,19.9,20.0,59232.0,18.2583,18.3223,18.1852,18.2766,59232.0
2017-08-07 09:30:00,19.9,20.1,19.75,20.05,18455.0,18.1852,18.368,18.0481,18.3223,18455.0
2017-08-07 10:00:00,20.05,20.05,19.95,20.0,18372.0,18.3223,18.3223,18.2309,18.2766,18372.0
2017-08-07 10:30:00,19.97,20.0,19.85,19.9,59186.0,18.2492,18.2766,18.1395,18.1852,59186.0
2017-08-07 11:00:00,19.9,19.9,19.85,19.85,29234.0,18.1852,18.1852,18.1395,18.1395,29234.0
2017-08-07 11:30:00,19.85,20.0,19.85,19.9,25164.0,18.1395,18.2766,18.1395,18.1852,25164.0
2017-08-07 12:00:00,19.9,19.95,19.85,19.95,7698.0,18.1852,18.2309,18.1395,18.2309,7698.0
2017-08-07 12:30:00,19.93,19.95,19.9,19.95,6812.0,18.2126,18.2309,18.1852,18.2309,6812.0
2017-08-07 13:00:00,19.95,20.05,19.92,20.05,20403.0,18.2309,18.3223,18.2035,18.3223,20403.0
2017-08-07 13:30:00,20.05,20.1,20.0,20.0,12224.0,18.3223,18.368,18.2766,18.2766,12224.0
2017-08-07 14:00:00,20.05,20.05,20.0,20.03,5400.0,18.3223,18.3223,18.2766,18.304,5400.0
2017-08-07 14:30:00,20.0,20.85,20.0,20.65,104528.0,18.2766,19.0533,18.2766,18.8706,104528.0
2017-08-07 15:00:00,20.6,21.1,20.6,20.85,2357196.0,18.8249,19.2818,18.8249,19.0533,2357196.0
2017-08-07 15:30:00,20.85,20.9,20.75,20.8,83746.0,19.0533,19.099,18.962,19.0077,83746.0
2017-08-08 09:30:00,21.2,22.3,21.2,22.0,129400.0,19.3732,20.3784,19.3732,20.1043,129400.0
2017-08-08 10:00:00,21.9,22.3,21.9,22.1,37318.0,20.0129,20.3784,20.0129,20.1956,37318.0
2017-08-08 10:30:00,22.13,22.25,21.95,22.2,34481.0,20.2231,20.3327,20.0586,20.287,34481.0
2017-08-08 11:00:00,22.2,22.3,22.15,22.2,33416.0,20.287,20.3784,20.2413,20.287,33416.0
2017-08-08 11:30:00,22.2,22.65,22.2,22.65,84295.0,20.287,20.6982,20.287,20.6982,84295.0
2017-08-08 12:00:00,22.65,22.65,22.45,22.48,19434.0,20.6982,20.6982,20.5155,20.5429,19434.0
2017-08-08 12:30:00,22.45,22.65,22.45,22.5,71715.0,20.5155,20.6982,20.5155,20.5612,71715.0
2017-08-08 13:00:00,22.5,22.65,22.5,22.55,37952.0,20.5612,20.6982,20.5612,20.6069,37952.0
2017-08-08 13:30:00,22.55,22.65,22.5,22.63,16360.0,20.6069,20.6982,20.5612,20.68,16360.0
2017-08-08 14:00:00,22.65,22.65,22.4,22.4,30711.0,20.6982,20.6982,20.4698,20.4698,30711.0
2017-08-08 14:30:00,22.4,22.5,22.3,22.4,56208.0,20.4698,20.5612,20.3784,20.4698,56208.0
2017-08-08 15:00:00,22.35,22.4,22.15,22.2,66068.0,20.4241,20.4698,20.2413,20.287,66068.0
2017-08-08 15:30:00,22.18,22.55,22.15,22.53,212927.0,20.2687,20.6069,20.2413,20.5886,212927.0
2017-08-09 09:30:00,22.4,22.55,22.1,22.1,116530.0,20.4698,20.6069,20.1956,20.1956,116530.0
2017-08-09 10:00:00,22.15,22.18,22.05,22.1,106250.0,20.2413,20.2687,20.1499,20.1956,106250.0
2017-08-09 10:30:00,22.1,22.1,21.9,22.0,42480.0,20.1956,20.1956,20.0129,20.1043,42480.0
2017-08-09 11:00:00,22.0,22.0,21.75,21.8,122221.0,20.1043,20.1043,19.8758,19.9215,122221.0
2017-08-09 11:30:00,21.8,21.85,21.3,21.5,77759.0,19.9215,19.9672,19.4646,19.6473,77759.0
2017-08-09 12:00:00,21.5,21.5,21.35,21.4,18644.0,19.6473,19.6473,19.5103,19.556,18644.0
2017-08-09 12:30:00,21.4,21.4,21.15,21.15,22633.0,19.556,19.556,19.3275,19.3275,22633.0
2017-08-09 13:00:00,21.18,21.25,21.0,21.0,23775.0,19.3549,19.4189,19.1904,19.1904,23775.0
2017-08-09 13:30:00,21.03,21.03,20.72,20.8,30899.0,19.2178,19.2178,18.9346,19.0077,30899.0
2017-08-09 14:00:00,20.8,20.8,20.45,20.45,40880.0,19.0077,19.0077,18.6878,18.6878,40880.0
2017-08-09 14:30:00,20.48,20.65,20.25,20.65,57357.0,18.7152,18.8706,18.5051,18.8706,57357.0
2017-08-09 15:00:00,20.68,20.8,20.6,20.78,63225.0,18.898,19.0077,18.8249,18.9894,63225.0
2017-08-09 15:30:00,20.78,20.8,20.65,20.75,146639.0,18.9894,19.0077,18.8706,18.962,146639.0
2017-08-10 09:30:00,20.45,20.65,20.1,20.1,82118.0,18.6878,18.8706,18.368,18.368,82118.0
2017-08-10 10:00:00,20.13,20.2,19.6,20.1,121637.0,18.3954,18.4594,17.9111,18.368,121637.0
2017-08-10 10:30:00,20.07,20.08,19.85,20.0,34269.0,18.3406,18.3497,18.1395,18.2766,34269.0
2017-08-10 11:00:00,19.98,20.0,19.95,20.0,11700.0,18.2583,18.2766,18.2309,18.2766,11700.0
2017-08-10 11:30:00,20.0,20.0,19.95,19.98,15908.0,18.2766,18.2766,18.2309,18.2583,15908.0
2017-08-10 12:00:00,19.95,19.98,19.8,19.85,39559.0,18.2309,18.2583,18.0938,18.1395,39559.0
2017-08-10 12:30:00,19.8,19.85,19.6,19.75,47798.0,18.0938,18.1395,17.9111,18.0481,47798.0
2017-08-10 13:00:00,19.75,19.95,19.75,19.93,17325.0,18.0481,18.2309,18.0481,18.2126,17325.0
2017-08-10 13:30:00,19.95,20.0,19.85,20.0,26324.0,18.2309,18.2766,18.1395,18.2766,26324.0
2017-08-10 14:00:00,20.0,20.0,19.95,19.95,7388.0,18.2766,18.2766,18.2309,18.2309,7388.0
2017-08-10 14:30:00,19.95,20.3,19.95,20.28,53300.0,18.2309,18.5507,18.2309,18.5325,53300.0
2017-08-10 15:00:00,20.28,20.65,20.25,20.43,76122.0,18.5325,18.8706,18.5051,18.6695,76122.0
2017-08-10 15:30:00,20.43,20.55,20.35,20.45,76307.0,18.6695,18.7792,18.5964,18.6878,76307.0
2017-08-11 09:30:00,20.25,20.6,19.7,20.4,33652.0,18.5051,18.8249,18.0024,18.6421,33652.0
2017-08-11 10:00:00,20.4,20.5,20.2,20.28,21709.0,18.6421,18.7335,18.4594,18.5325,21709.0
2017-08-11 10:30:00,20.3,20.35,20.15,20.18,15578.0,18.5507,18.5964,18.4137,18.4411,15578.0
2017-08-11 11:00:00,20.15,20.18,19.97,20.07,18636.0,18.4137,18.4411,18.2492,18.3406,18636.0
2017-08-11 11:30:00,20.05,20.25,20.02,20.18,37709.0,18.3223,18.5051,18.2949,18.4411,37709.0
2017-08-11 12:00:00,20.15,20.25,20.12,20.2,23250.0,18.4137,18.5051,18.3863,18.4594,23250.0
2017-08-11 12:30:00,20.2,20.25,20.15,20.2,11952.0,18.4594,18.5051,18.4137,18.4594,11952.0
2017-08-11 13:00:00,20.15,20.2,20.1,20.15,15358.0,18.4137,18.4594,18.368,18.4137,15358.0
2017-08-11 13:30:00,20.15,20.18,20.1,20.13,11627.0,18.4137,18.4411,18.368,18.3954,11627.0
2017-08-11 14:00:00,20.15,20.15,20.05,20.05,26317.0,18.4137,18.4137,18.3223,18.3223,26317.0
2017-08-11 14:30:00,20.05,20.2,20.0,20.2,38974.0,18.3223,18.4594,18.2766,18.4594,38974.0
2017-08-11 15:00:00,20.18,20.55,20.17,20.55,85794.0,18.4411,18.7792,18.4319,18.7792,85794.0
2017-08-11 15:30:00,20.53,20.55,20.45,20.45,98120.0,18.7609,18.7792,18.6878,18.6878,98120.0
2017-08-14 09:30:00,20.55,20.55,20.3,20.4,18898.0,18.7792,18.7792,18.5507,18.6421,18898.0
2017-08-14 10:00:00,20.35,20.4,20.25,20.28,13805.0,18.5964,18.6421,18.5051,18.5325,13805.0
2017-08-14 10:30:00,20.3,20.3,20.2,20.3,20690.0,18.5507,18.5507,18.4594,18.5507,20690.0
2017-08-14 11:00:00,20.28,20.28,20.05,20.1,18972.0,18.5325,18.5325,18.3223,18.368,18972.0
2017-08-14 11:30:00,20.15,20.15,20.05,20.15,13465.0,18.4137,18.4137,18.3223,18.4137,13465.0
2017-08-14 12:00:00,20.15,20.23,20.05,20.1,23350.0,18.4137,18.4868,18.3223,18.368,23350.0
2017-08-14 12:30:00,20.07,20.2,20.05,20.2,14693.0,18.3406,18.4594,18.3223,18.4594,14693.0
2017-08-14 13:00:00,20.2,20.2,20.05,20.07,26283.0,18.4594,18.4594,18.3223,18.3406,26283.0
2017-08-14 13:30:00,20.05,20.13,20.0,20.13,26580.0,18.3223,18.3954,18.2766,18.3954,26580.0
2017-08-14 14:00:00,20.1,20.15,20.07,20.1,19807.0,18.368,18.4137,18.3406,18.368,19807.0
2017-08-14 14:30:00,20.13,20.15,20.1,20.1,17839.0,18.3954,18.4137,18.368,18.368,17839.0
2017-08-14 15:00:00,20.1,20.3,20.1,20.23,76619.0,18.368,18.5507,18.368,18.4868,76619.0
2017-08-14 15:30:00,20.2,20.35,20.15,20.3,193484.0,18.4594,18.5964,18.4137,18.5507,193484.0
2017-08-15 09:30:00,20.35,20.35,20.05,20.18,8036.0,18.5964,18.5964,18.3223,18.4411,8036.0
2017-08-15 10:00:00,20.15,20.2,19.92,19.93,13814.0,18.4137,18.4594,18.2035,18.2126,13814.0
2017-08-15 10:30:00,19.95,20.2,19.9,20.15,35069.0,18.2309,18.4594,18.1852,18.4137,35069.0
2017-08-15 11:00:00,20.15,20.2,20.1,20.15,18014.0,18.4137,18.4594,18.368,18.4137,18014.0
2017-08-15 11:30:00,20.2,20.2,20.1,20.1,19672.0,18.4594,18.4594,18.368,18.368,19672.0
2017-08-15 12:00:00,20.12,20.15,20.07,20.1,8136.0,18.3863,18.4137,18.3406,18.368,8136.0
2017-08-15 12:30:00,20.1,20.15,20.1,20.1,7291.0,18.368,18.4137,18.368,18.368,7291.0
2017-08-15 13:00:00,20.1,20.25,20.0,20.15,58920.0,18.368,18.5051,18.2766,18.4137,58920.0
2017-08-15 13:30:00,20.2,20.25,20.15,20.23,15992.0,18.4594,18.5051,18.4137,18.4868,15992.0
2017-08-15 14:00:00,20.2,20.25,20.2,20.2,2800.0,18.4594,18.5051,18.4594,18.4594,2800.0
2017-08-15 14:30:00,20.2,20.23,20.07,20.07,14394.0,18.4594,18.4868,18.3406,18.3406,14394.0
2017-08-15 15:00:00,20.07,20.2,20.05,20.15,19822.0,18.3406,18.4594,18.3223,18.4137,19822.0
2017-08-15 15:30:00,20.15,20.18,20.02,20.05,73030.0,18.4137,18.4411,18.2949,18.3223,73030.0
2017-08-16 09:30:00,20.05,20.2,20.05,20.2,8129.0,18.3223,18.4594,18.3223,18.4594,8129.0
2017-08-16 10:00:00,20.2,20.2,20.15,20.2,5195.0,18.4594,18.4594,18.4137,18.4594,5195.0
2017-08-16 10:30:00,20.2,20.2,20.05,20.05,13540.0,18.4594,18.4594,18.3223,18.3223,13540.0
2017-08-16 11:00:00,20.1,20.1,20.0,20.05,17311.0,18.368,18.368,18.2766,18.3223,17311.0
2017-08-16 11:30:00,20.05,20.18,20.05,20.1,15007.0,18.3223,18.4411,18.3223,18.368,15007.0
2017-08-16 12:00:00,20.1,20.1,20.05,20.05,9970.0,18.368,18.368,18.3223,18.3223,9970.0
2017-08-16 12:30:00,20.1,20.13,20.0,20.05,17366.0,18.368,18.3954,18.2766,18.3223,17366.0
2017-08-16 13:00:00,20.05,20.1,19.9,20.0,14111.0,18.3223,18.368,18.1852,18.2766,14111.0
2017-08-16 13:30:00,20.0,20.0,19.85,19.85,5751.0,18.2766,18.2766,18.1395,18.1395,5751.0
2017-08-16 14:00:00,19.85,20.0,19.85,19.9,18406.0,18.1395,18.2766,18.1395,18.1852,18406.0
2017-08-16 14:30:00,19.9,19.95,19.8,19.8,12742.0,18.1852,18.2309,18.0938,18.0938,12742.0
2017-08-16 15:00:00,19.8,19.85,19.75,19.78,15996.0,18.0938,18.1395,18.0481,18.0756,15996.0
2017-08-16 15:30:00,19.75,20.05,19.75,20.03,116194.0,18.0481,18.3223,18.0481,18.304,116194.0
2017-08-17 09:30:00,19.9,19.9,19.65,19.75,11021.0,18.1852,18.1852,17.9568,18.0481,11021.0
2017-08-17 10:00:00,19.75,19.9,19.7,19.75,17539.0,18.0481,18.1852,18.0024,18.0481,17539.0
2017-08-17 10:30:00,19.8,20.05,19.8,20.0,42728.0,18.0938,18.3223,18.0938,18.2766,42728.0
2017-08-17 11:00:00,20.0,20.03,19.95,20.03,13893.0,18.2766,18.304,18.2309,18.304,13893.0
2017-08-17 11:30:00,20.0,20.03,19.95,19.95,11873.0,18.2766,18.304,18.2309,18.2309,11873.0
2017-08-17 12:00:00,20.0,20.03,19.95,19.98,17993.0,18.2766,18.304,18.2309,18.2583,17993.0
2017-08-17 12:30:00,19.95,20.0,19.8,19.8,16384.0,18.2309,18.2766,18.0938,18.0938,16384.0
2017-08-17 13:00:00,19.8,19.83,19.65,19.7,17858.0,18.0938,18.1212,17.9568,18.0024,17858.0
2017-08-17 13:30:00,19.7,19.73,19.65,19.68,5660.0,18.0024,18.0299,17.9568,17.9842,5660.0
2017-08-17 14:00:00,19.65,19.73,19.65,19.73,19649.0,17.9568,18.0299,17.9568,18.0299,19649.0
2017-08-17 14:30:00,19.75,19.95,19.7,19.75,47047.0,18.0481,18.2309,18.0024,18.0481,47047.0
2017-08-17 15:00:00,19.75,19.78,19.65,19.65,33103.0,18.0481,18.0756,17.9568,17.9568,33103.0
2017-08-17 15:30:00,19.7,19.73,19.47,19.55,88833.0,18.0024,18.0299,17.7923,17.8654,88833.0
2017-08-18 09:30:00,19.4,19.6,19.35,19.45,28754.0,17.7283,17.9111,17.6826,17.774,28754.0
2017-08-18 10:00:00,19.5,19.6,19.45,19.53,16423.0,17.8197,17.9111,17.774,17.8471,16423.0
2017-08-18 10:30:00,19.55,19.55,19.45,19.48,6356.0,17.8654,17.8654,17.774,17.8014,6356.0
2017-08-18 11:00:00,19.5,19.55,19.45,19.55,8947.0,17.8197,17.8654,17.774,17.8654,8947.0
2017-08-18 11:30:00,19.55,19.65,19.5,19.65,8052.0,17.8654,17.9568,17.8197,17.9568,8052.0
2017-08-18 12:00:00,19.6,19.95,19.55,19.8,66181.0,17.9111,18.2309,17.8654,18.0938,66181.0
2017-08-18 12:30:00,19.82,19.9,19.8,19.88,15701.0,18.1121,18.1852,18.0938,18.1669,15701.0
2017-08-18 13:00:00,19.85,19.9,19.85,19.85,11694.0,18.1395,18.1852,18.1395,18.1395,11694.0
2017-08-18 13:30:00,19.85,19.9,19.82,19.88,26583.0,18.1395,18.1852,18.1121,18.1669,26583.0
2017-08-18 14:00:00,19.85,19.95,19.85,19.93,24427.0,18.1395,18.2309,18.1395,18.2126,24427.0
2017-08-18 14:30:00,19.9,19.95,19.85,19.85,13193.0,18.1852,18.2309,18.1395,18.1395,13193.0
2017-08-18 15:00:00,19.85,19.9,19.8,19.82,38219.0,18.1395,18.1852,18.0938,18.1121,38219.0
2017-08-18 15:30:00,19.82,19.95,19.82,19.9,75719.0,18.1121,18.2309,18.1121,18.1852,75719.0
2017-08-21 09:30:00,19.8,19.8,19.6,19.6,16701.0,18.0938,18.0938,17.9111,17.9111,16701.0
2017-08-21 10:00:00,19.65,19.8,19.55,19.65,12953.0,17.9568,18.0938,17.8654,17.9568,12953.0
2017-08-21 10:30:00,19.6,19.6,19.47,19.55,5350.0,17.9111,17.9111,17.7923,17.8654,5350.0
2017-08-21 11:00:00,19.52,19.65,19.5,19.57,43533.0,17.838,17.9568,17.8197,17.8836,43533.0
2017-08-21 11:30:00,19.55,19.65,19.45,19.48,24930.0,17.8654,17.9568,17.774,17.8014,24930.0
2017-08-21 12:00:00,19.48,19.5,19.4,19.43,9451.0,17.8014,17.8197,17.7283,17.7557,9451.0
2017-08-21 12:30:00,19.4,19.43,19.27,19.3,18304.0,17.7283,17.7557,17.6095,17.6369,18304.0
2017-08-21 13:00:00,19.3,19.55,19.3,19.5,31991.0,17.6369,17.8654,17.6369,17.8197,31991.0
2017-08-21 13:30:00,19.5,19.55,19.4,19.45,11456.0,17.8197,17.8654,17.7283,17.774,11456.0
2017-08-21 14:00:00,19.45,19.55,19.4,19.45,13611.0,17.774,17.8654,17.7283,17.774,13611.0
2017-08-21 14:30:00,19.45,19.48,19.35,19.43,21863.0,17.774,17.8014,17.6826,17.7557,21863.0
2017-08-21 15:00:00,19.4,19.45,19.3,19.45,27327.0,17.7283,17.774,17.6369,17.774,27327.0
2017-08-21 15:30:00,19.45,19.55,19.4,19.4,79293.0,17.774,17.8654,17.7283,17.7283,79293.0
2017-08-22 09:30:00,19.4,19.55,19.25,19.43,20938.0,17.7283,17.8654,17.5912,17.7557,20938.0
2017-08-22 10:00:00,19.45,19.55,19.45,19.45,14019.0,17.774,17.8654,17.774,17.774,14019.0
2017-08-22 10:30:00,19.45,19.63,19.45,19.57,8745.0,17.774,17.9385,17.774,17.8836,8745.0
2017-08-22 11:00:00,19.55,19.58,19.45,19.48,5600.0,17.8654,17.8928,17.774,17.8014,5600.0
2017-08-22 11:30:00,19.48,19.55,19.45,19.48,7935.0,17.8014,17.8654,17.774,17.8014,7935.0
2017-08-22 12:00:00,19.5,19.5,19.4,19.45,10738.0,17.8197,17.8197,17.7283,17.774,10738.0
2017-08-22 12:30:00,19.48,19.5,19.3,19.38,9600.0,17.8014,17.8197,17.6369,17.71,9600.0
2017-08-22 13:00:00,19.35,19.4,19.35,19.35,2907.0,17.6826,17.7283,17.6826,17.6826,2907.0
2017-08-22 13:30:00,19.38,19.45,19.35,19.4,15563.0,17.71,17.774,17.6826,17.7283,15563.0
2017-08-22 14:00:00,19.4,19.45,19.4,19.4,7820.0,17.7283,17.774,17.7283,17.7283,7820.0
2017-08-22 14:30:00,19.4,19.45,19.4,19.43,8080.0,17.7283,17.774,17.7283,17.7557,8080.0
2017-08-22 15:00:00,19.45,19.6,19.42,19.57,20516.0,17.774,17.9111,17.7466,17.8836,20516.0
2017-08-22 15:30:00,19.57,19.65,19.55,19.65,59344.0,17.8836,17.9568,17.8654,17.9568,59344.0
2017-08-23 09:30:00,19.45,19.5,19.2,19.25,11643.0,17.774,17.8197,17.5455,17.5912,11643.0
2017-08-23 10:00:00,19.25,19.25,19.15,19.2,8285.0,17.5912,17.5912,17.4998,17.5455,8285.0
2017-08-23 10:30:00,19.15,19.3,19.15,19.2,6402.0,17.4998,17.6369,17.4998,17.5455,6402.0
2017-08-23 11:00:00,19.2,19.25,19.15,19.23,7296.0,17.5455,17.5912,17.4998,17.5729,7296.0
2017-08-23 11:30:00,19.23,19.35,19.22,19.25,7998.0,17.5729,17.6826,17.5638,17.5912,7998.0
2017-08-23 12:00:00,19.28,19.3,19.2,19.23,6600.0,17.6186,17.6369,17.5455,17.5729,6600.0
2017-08-23 12:30:00,19.23,19.23,19.17,19.2,10123.0,17.5729,17.5729,17.5181,17.5455,10123.0
2017-08-23 13:00:00,19.2,19.23,19.1,19.1,13218.0,17.5455,17.5729,17.4541,17.4541,13218.0
2017-08-23 13:30:00,19.1,19.15,19.05,19.1,8447.0,17.4541,17.4998,17.4085,17.4541,8447.0
2017-08-23 14:00:00,19.1,19.14,19.0,19.05,15027.0,17.4541,17.4907,17.3628,17.4085,15027.0
2017-08-23 14:30:00,19.05,19.2,19.05,19.2,16625.0,17.4085,17.5455,17.4085,17.5455,16625.0
2017-08-23 15:00:00,19.15,19.15,19.07,19.1,9971.0,17.4998,17.4998,17.4267,17.4541,9971.0
2017-08-23 15:30:00,19.1,19.15,19.05,19.07,39798.0,17.4541,17.4998,17.4085,17.4267,39798.0
2017-08-24 09:30:00,19.15,19.25,18.95,18.95,10347.0,17.4998,17.5912,17.3171,17.3171,10347.0
2017-08-24 10:00:00,18.95,19.05,18.95,19.03,4974.0,17.3171,17.4085,17.3171,17.3902,4974.0
2017-08-24 10:30:00,19.05,19.2,19.05,19.15,8039.0,17.4085,17.5455,17.4085,17.4998,8039.0
2017-08-24 11:00:00,19.1,19.23,19.07,19.15,15774.0,17.4541,17.5729,17.4267,17.4998,15774.0
2017-08-24 11:30:00,19.18,19.33,19.15,19.3,5120.0,17.5273,17.6643,17.4998,17.6369,5120.0
2017-08-24 12:00:00,19.3,19.33,19.2,19.2,5400.0,17.6369,17.6643,17.5455,17.5455,5400.0
2017-08-24 12:30:00,19.2,19.25,19.15,19.2,8400.0,17.5455,17.5912,17.4998,17.5455,8400.0
2017-08-24 13:00:00,19.18,19.25,19.15,19.2,14700.0,17.5273,17.5912,17.4998,17.5455,14700.0
2017-08-24 13:30:00,19.15,19.3,19.15,19.3,11648.0,17.4998,17.6369,17.4998,17.6369,11648.0
2017-08-24 14:00:00,19.28,19.35,19.25,19.32,6210.0,17.6186,17.6826,17.5912,17.6552,6210.0
2017-08-24 14:30:00,19.3,19.35,19.3,19.35,3900.0,17.6369,17.6826,17.6369,17.6826,3900.0
2017-08-24 15:00:00,19.35,19.35,19.2,19.25,11272.0,17.6826,17.6826,17.5455,17.5912,11272.0
2017-08-24 15:30:00,19.23,19.3,19.2,19.25,40308.0,17.5729,17.6369,17.5455,17.5912,40308.0
2017-08-25 09:30:00,19.25,19.5,19.2,19.3,4188.0,17.5912,17.8197,17.5455,17.6369,4188.0
2017-08-25 10:00:00,19.35,19.4,19.25,19.4,11711.0,17.6826,17.7283,17.5912,17.7283,11711.0
2017-08-25 10:30:00,19.4,19.45,19.25,19.25,11918.0,17.7283,17.774,17.5912,17.5912,11918.0
2017-08-25 11:00:00,19.25,19.28,19.2,19.2,2700.0,17.5912,17.6186,17.5455,17.5455,2700.0
2017-08-25 11:30:00,19.25,19.3,19.2,19.3,6681.0,17.5912,17.6369,17.5455,17.6369,6681.0
2017-08-25 12:00:00,19.25,19.35,19.25,19.35,3253.0,17.5912,17.6826,17.5912,17.6826,3253.0
2017-08-25 12:30:00,19.32,19.35,19.3,19.3,1600.0,17.6552,17.6826,17.6369,17.6369,1600.0
2017-08-25 13:00:00,19.35,19.5,19.3,19.43,16655.0,17.6826,17.8197,17.6369,17.7557,16655.0
2017-08-25 13:30:00,19.4,19.44,19.4,19.4,2800.0,17.7283,17.7648,17.7283,17.7283,2800.0
2017-08-25 14:00:00,19.4,19.55,19.4,19.55,9240.0,17.7283,17.8654,17.7283,17.8654,9240.0
2017-08-25 14:30:00,19.5,19.55,19.5,19.5,3220.0,17.8197,17.8654,17.8197,17.8197,3220.0
2017-08-25 15:00:00,19.55,19.55,19.5,19.53,5620.0,17.8654,17.8654,17.8197,17.8471,5620.0
2017-08-25 15:30:00,19.5,19.55,19.45,19.55,47792.0,17.8197,17.8654,17.774,17.8654,47792.0
2017-08-28 09:30:00,19.7,19.7,19.45,19.5,10783.0,18.0024,18.0024,17.774,17.8197,10783.0
2017-08-28 10:00:00,19.4,19.5,19.4,19.45,5781.0,17.7283,17.8197,17.7283,17.774,5781.0
2017-08-28 10:30:00,19.45,19.5,19.4,19.5,9322.0,17.774,17.8197,17.7283,17.8197,9322.0
2017-08-28 11:00:00,19.5,19.6,19.5,19.53,7659.0,17.8197,17.9111,17.8197,17.8471,7659.0
2017-08-28 11:30:00,19.53,19.7,19.5,19.65,11909.0,17.8471,18.0024,17.8197,17.9568,11909.0
2017-08-28 12:00:00,19.65,19.7,19.65,19.68,11473.0,17.9568,18.0024,17.9568,17.9842,11473.0
2017-08-28 12:30:00,19.65,19.7,19.65,19.68,6076.0,17.9568,18.0024,17.9568,17.9842,6076.0
2017-08-28 13:00:00,19.7,19.75,19.67,19.7,29096.0,18.0024,18.0481,17.975,18.0024,29096.0
2017-08-28 13:30:00,19.65,19.8,19.65,19.7,15044.0,17.9568,18.0938,17.9568,18.0024,15044.0
2017-08-28 14:00:00,19.7,19.75,19.67,19.75,4496.0,18.0024,18.0481,17.975,18.0481,4496.0
2017-08-28 14:30:00,19.73,19.85,19.7,19.78,15133.0,18.0299,18.1395,18.0024,18.0756,15133.0
2017-08-28 15:00:00,19.78,19.85,19.7,19.8,33892.0,18.0756,18.1395,18.0024,18.0938,33892.0
2017-08-28 15:30:00,19.8,19.8,19.6,19.68,55521.0,18.0938,18.0938,17.9111,17.9842,55521.0
2017-08-29 09:30:00,19.6,19.6,19.4,19.45,5916.0,17.9111,17.9111,17.7283,17.774,5916.0
2017-08-29 10:00:00,19.45,19.48,19.3,19.35,13466.0,17.774,17.8014,17.6369,17.6826,13466.0
2017-08-29 10:30:00,19.38,19.4,19.35,19.38,8778.0,17.71,17.7283,17.6826,17.71,8778.0
2017-08-29 11:00:00,19.35,19.38,19.25,19.25,9019.0,17.6826,17.71,17.5912,17.5912,9019.0
2017-08-29 11:30:00,19.25,19.45,19.2,19.43,47192.0,17.5912,17.774,17.5455,17.7557,47192.0
2017-08-29 12:00:00,19.4,19.43,19.3,19.43,41497.0,17.7283,17.7557,17.6369,17.7557,41497.0
2017-08-29 12:30:00,19.4,19.45,19.35,19.45,13017.0,17.7283,17.774,17.6826,17.774,13017.0
2017-08-29 13:00:00,19.5,19.55,19.45,19.5,8123.0,17.8197,17.8654,17.774,17.8197,8123.0
2017-08-29 13:30:00,19.5,19.5,19.4,19.4,6490.0,17.8197,17.8197,17.7283,17.7283,6490.0
2017-08-29 14:00:00,19.4,19.53,19.4,19.45,9210.0,17.7283,17.8471,17.7283,17.774,9210.0
2017-08-29 14:30:00,19.45,19.55,19.45,19.55,38223.0,17.774,17.8654,17.774,17.8654,38223.0
2017-08-29 15:00:00,19.53,19.55,19.45,19.48,27462.0,17.8471,17.8654,17.774,17.8014,27462.0
2017-08-29 15:30:00,19.48,19.5,19.35,19.35,137854.0,17.8014,17.8197,17.6826,17.6826,137854.0
2017-08-30 09:30:00,19.35,19.45,19.25,19.35,5626.0,17.7474,17.8391,17.6557,17.7474,5626.0
2017-08-30 10:00:00,19.35,19.45,19.3,19.35,15647.0,17.7474,17.8391,17.7016,17.7474,15647.0
2017-08-30 10:30:00,19.38,19.45,19.3,19.4,12901.0,17.7749,17.8391,17.7016,17.7933,12901.0
2017-08-30 11:00:00,19.35,19.38,19.32,19.35,8756.0,17.7474,17.7749,17.7199,17.7474,8756.0
2017-08-30 11:30:00,19.35,19.38,19.2,19.2,5427.0,17.7474,17.7749,17.6098,17.6098,5427.0
2017-08-30 12:00:00,19.23,19.25,19.2,19.25,1278.0,17.6373,17.6557,17.6098,17.6557,1278.0
2017-08-30 12:30:00,19.23,19.25,19.2,19.2,1998.0,17.6373,17.6557,17.6098,17.6098,1998.0
2017-08-30 13:00:00,19.25,19.45,19.22,19.43,54557.0,17.6557,17.8391,17.6282,17.8208,54557.0
2017-08-30 13:30:00,19.45,19.45,19.3,19.32,18517.0,17.8391,17.8391,17.7016,17.7199,18517.0
2017-08-30 14:00:00,19.32,19.35,19.25,19.25,8991.0,17.7199,17.7474,17.6557,17.6557,8991.0
2017-08-30 14:30:00,19.25,19.28,19.2,19.28,19759.0,17.6557,17.6832,17.6098,17.6832,19759.0
2017-08-30 15:00:00,19.3,19.33,19.15,19.15,31662.0,17.7016,17.7291,17.564,17.564,31662.0
2017-08-30 15:30:00,19.18,19.2,19.05,19.13,130943.0,17.5915,17.6098,17.4723,17.5456,130943.0
2017-08-31 09:30:00,19.25,19.35,19.2,19.28,14673.0,17.6557,17.7474,17.6098,17.6832,14673.0
2017-08-31 10:00:00,19.3,19.3,19.25,19.28,4500.0,17.7016,17.7016,17.6557,17.6832,4500.0
2017-08-31 10:30:00,19.28,19.3,19.25,19.28,6386.0,17.6832,17.7016,17.6557,17.6832,6386.0
2017-08-31 11:00:00,19.3,19.3,19.25,19.25,11102.0,17.7016,17.7016,17.6557,17.6557,11102.0
2017-08-31 11:30:00,19.3,19.4,19.25,19.3,14047.0,17.7016,17.7933,17.6557,17.7016,14047.0
2017-08-31 12:00:00,19.35,19.4,19.35,19.38,4800.0,17.7474,17.7933,17.7474,17.7749,4800.0
2017-08-31 12:30:00,19.38,19.38,19.3,19.3,9091.0,17.7749,17.7749,17.7016,17.7016,9091.0
2017-08-31 13:00:00,19.35,19.38,19.3,19.35,9041.0,17.7474,17.7749,17.7016,17.7474,9041.0
2017-08-31 13:30:00,19.38,19.4,19.3,19.3,8724.0,17.7749,17.7933,17.7016,17.7016,8724.0
2017-08-31 14:00:00,19.33,19.35,19.3,19.35,5000.0,17.7291,17.7474,17.7016,17.7474,5000.0
2017-08-31 14:30:00,19.35,19.4,19.3,19.38,6600.0,17.7474,17.7933,17.7016,17.7749,6600.0
2017-08-31 15:00:00,19.38,19.45,19.35,19.43,11768.0,17.7749,17.8391,17.7474,17.8208,11768.0
2017-08-31 15:30:00,19.45,19.5,19.4,19.4,52610.0,17.8391,17.885,17.7933,17.7933,52610.0
2017-09-01 09:30:00,19.45,19.55,19.4,19.45,9590.0,17.8391,17.9308,17.7933,17.8391,9590.0
2017-09-01 10:00:00,19.5,19.5,19.4,19.45,3794.0,17.885,17.885,17.7933,17.8391,3794.0
2017-09-01 10:30:00,19.5,19.53,19.45,19.5,4210.0,17.885,17.9125,17.8391,17.885,4210.0
2017-09-01 11:00:00,19.53,19.58,19.37,19.55,34789.0,17.9125,17.9584,17.7658,17.9308,34789.0
2017-09-01 11:30:00,19.57,19.7,19.55,19.65,14274.0,17.9492,18.0684,17.9308,18.0226,14274.0
2017-09-01 12:00:00,19.65,19.65,19.6,19.65,3171.0,18.0226,18.0226,17.9767,18.0226,3171.0
2017-09-01 12:30:00,19.63,19.65,19.57,19.65,8163.0,18.0042,18.0226,17.9492,18.0226,8163.0
2017-09-01 13:00:00,19.63,19.68,19.6,19.68,13432.0,18.0042,18.0501,17.9767,18.0501,13432.0
2017-09-01 13:30:00,19.7,19.7,19.6,19.65,10400.0,18.0684,18.0684,17.9767,18.0226,10400.0
2017-09-01 14:00:00,19.6,19.68,19.6,19.65,9516.0,17.9767,18.0501,17.9767,18.0226,9516.0
2017-09-01 14:30:00,19.65,19.73,19.65,19.7,8579.0,18.0226,18.0959,18.0226,18.0684,8579.0
2017-09-01 15:00:00,19.7,19.75,19.65,19.7,18231.0,18.0684,18.1143,18.0226,18.0684,18231.0
2017-09-01 15:30:00,19.7,19.8,19.67,19.78,56140.0,18.0684,18.1601,18.0409,18.1418,56140.0
2017-09-05 09:30:00,19.7,19.95,19.65,19.73,24373.0,18.0684,18.2977,18.0226,18.0959,24373.0
2017-09-05 10:00:00,19.7,19.75,19.65,19.65,12513.0,18.0684,18.1143,18.0226,18.0226,12513.0
2017-09-05 10:30:00,19.65,19.75,19.6,19.6,8946.0,18.0226,18.1143,17.9767,17.9767,8946.0
2017-09-05 11:00:00,19.6,19.7,19.6,19.65,8598.0,17.9767,18.0684,17.9767,18.0226,8598.0
2017-09-05 11:30:00,19.65,19.73,19.65,19.65,12260.0,18.0226,18.0959,18.0226,18.0226,12260.0
2017-09-05 12:00:00,19.7,19.75,19.55,19.65,13948.0,18.0684,18.1143,17.9308,18.0226,13948.0
2017-09-05 12:30:00,19.63,19.7,19.6,19.7,10451.0,18.0042,18.0684,17.9767,18.0684,10451.0
2017-09-05 13:00:00,19.7,19.7,19.6,19.68,10675.0,18.0684,18.0684,17.9767,18.0501,10675.0
2017-09-05 13:30:00,19.7,19.7,19.6,19.65,9646.0,18.0684,18.0684,17.9767,18.0226,9646.0
2017-09-05 14:00:00,19.65,19.8,19.65,19.78,25903.0,18.0226,18.1601,18.0226,18.1418,25903.0
2017-09-05 14:30:00,19.8,19.8,19.65,19.75,19406.0,18.1601,18.1601,18.0226,18.1143,19406.0
2017-09-05 15:00:00,19.7,19.7,19.6,19.7,21389.0,18.0684,18.0684,17.9767,18.0684,21389.0
2017-09-05 15:30:00,19.7,19.75,19.65,19.68,42271.0,18.0684,18.1143,18.0226,18.0501,42271.0
2017-09-06 09:30:00,19.75,19.85,19.6,19.8,10381.0,18.1143,18.206,17.9767,18.1601,10381.0
2017-09-06 10:00:00,19.9,19.9,19.8,19.8,9403.0,18.2519,18.2519,18.1601,18.1601,9403.0
2017-09-06 10:30:00,19.75,19.85,19.7,19.75,12339.0,18.1143,18.206,18.0684,18.1143,12339.0
2017-09-06 11:00:00,19.8,19.8,19.6,19.63,17059.0,18.1601,18.1601,17.9767,18.0042,17059.0
2017-09-06 11:30:00,19.65,19.75,19.55,19.7,28556.0,18.0226,18.1143,17.9308,18.0684,28556.0
2017-09-06 12:00:00,19.7,19.8,19.7,19.75,15253.0,18.0684,18.1601,18.0684,18.1143,15253.0
2017-09-06 12:30:00,19.78,19.8,19.7,19.8,9239.0,18.1418,18.1601,18.0684,18.1601,9239.0
2017-09-06 13:00:00,19.7,19.85,19.7,19.75,36157.0,18.0684,18.206,18.0684,18.1143,36157.0
2017-09-06 13:30:00,19.75,20.1,19.7,19.85,72858.0,18.1143,18.4353,18.0684,18.206,72858.0
2017-09-06 14:00:00,19.9,19.9,19.67,19.8,51293.0,18.2519,18.2519,18.0409,18.1601,51293.0
2017-09-06 14:30:00,19.8,19.95,19.75,19.88,31788.0,18.1601,18.2977,18.1143,18.2335,31788.0
2017-09-06 15:00:00,19.88,20.0,19.85,20.0,10573.0,18.2335,18.3436,18.206,18.3436,10573.0
2017-09-06 15:30:00,20.0,20.1,20.0,20.05,54787.0,18.3436,18.4353,18.3436,18.3894,54787.0
2017-09-07 09:30:00,20.05,20.05,19.8,19.9,10076.0,18.3894,18.3894,18.1601,18.2519,10076.0
2017-09-07 10:00:00,19.9,20.0,19.85,19.85,10556.0,18.2519,18.3436,18.206,18.206,10556.0
2017-09-07 10:30:00,19.85,20.15,19.82,20.05,14693.0,18.206,18.4812,18.1785,18.3894,14693.0
2017-09-07 11:00:00,20.05,20.2,20.05,20.18,23298.0,18.3894,18.527,18.3894,18.5087,23298.0
2017-09-07 11:30:00,20.15,20.35,20.15,20.35,14311.0,18.4812,18.6646,18.4812,18.6646,14311.0
2017-09-07 12:00:00,20.3,20.35,20.3,20.3,10882.0,18.6187,18.6646,18.6187,18.6187,10882.0
2017-09-07 12:30:00,20.3,20.35,20.3,20.3,13553.0,18.6187,18.6646,18.6187,18.6187,13553.0
2017-09-07 13:00:00,20.3,20.4,20.25,20.28,21081.0,18.6187,18.7104,18.5729,18.6004,21081.0
2017-09-07 13:30:00,20.28,20.4,20.25,20.35,17949.0,18.6004,18.7104,18.5729,18.6646,17949.0
2017-09-07 14:00:00,20.35,20.55,20.35,20.53,22039.0,18.6646,18.848,18.6646,18.8297,22039.0
2017-09-07 14:30:00,20.5,20.65,20.5,20.53,24909.0,18.8022,18.9397,18.8022,18.8297,24909.0
2017-09-07 15:00:00,20.5,20.7,20.5,20.57,23969.0,18.8022,18.9856,18.8022,18.8664,23969.0
2017-09-07 15:30:00,20.55,20.65,20.45,20.5,59390.0,18.848,18.9397,18.7563,18.8022,59390.0
2017-09-08 09:30:00,20.45,20.45,20.15,20.25,15483.0,18.7563,18.7563,18.4812,18.5729,15483.0
2017-09-08 10:00:00,20.25,20.4,20.2,20.2,9366.0,18.5729,18.7104,18.527,18.527,9366.0
2017-09-08 10:30:00,20.2,20.5,20.2,20.45,12191.0,18.527,18.8022,18.527,18.7563,12191.0
2017-09-08 11:00:00,20.45,20.65,20.4,20.65,14509.0,18.7563,18.9397,18.7104,18.9397,14509.0
2017-09-08 11:30:00,20.65,20.7,20.55,20.6,12095.0,18.9397,18.9856,18.848,18.8939,12095.0
2017-09-08 12:00:00,20.65,20.65,20.5,20.57,11179.0,18.9397,18.9397,18.8022,18.8664,11179.0
2017-09-08 12:30:00,20.55,20.65,20.55,20.63,7594.0,18.848,18.9397,18.848,18.9214,7594.0
2017-09-08 13:00:00,20.63,20.68,20.6,20.65,19720.0,18.9214,18.9673,18.8939,18.9397,19720.0
2017-09-08 13:30:00,20.6,20.65,20.55,20.6,8628.0,18.8939,18.9397,18.848,18.8939,8628.0
2017-09-08 14:00:00,20.55,20.65,20.55,20.6,10091.0,18.848,18.9397,18.848,18.8939,10091.0
2017-09-08 14:30:00,20.63,20.8,20.6,20.73,20033.0,18.9214,19.0773,18.8939,19.0131,20033.0
2017-09-08 15:00:00,20.7,20.8,20.7,20.78,11731.0,18.9856,19.0773,18.9856,19.059,11731.0
2017-09-08 15:30:00,20.8,20.9,20.75,20.88,78390.0,19.0773,19.169,19.0315,19.1507,78390.0
2017-09-11 09:30:00,20.95,21.75,20.95,21.28,55471.0,19.2149,19.9486,19.2149,19.5176,55471.0
2017-09-11 10:00:00,21.28,21.3,21.02,21.05,19569.0,19.5176,19.5359,19.2791,19.3066,19569.0
2017-09-11 10:30:00,21.05,21.08,20.95,20.95,11405.0,19.3066,19.3341,19.2149,19.2149,11405.0
2017-09-11 11:00:00,20.95,21.05,20.95,21.03,12589.0,19.2149,19.3066,19.2149,19.2883,12589.0
2017-09-11 11:30:00,21.05,21.05,21.0,21.02,14982.0,19.3066,19.3066,19.2608,19.2791,14982.0
2017-09-11 12:00:00,21.0,21.05,20.85,20.85,13100.0,19.2608,19.3066,19.1232,19.1232,13100.0
2017-09-11 12:30:00,20.88,20.98,20.85,20.85,14965.0,19.1507,19.2424,19.1232,19.1232,14965.0
2017-09-11 13:00:00,20.85,20.85,20.75,20.8,18157.0,19.1232,19.1232,19.0315,19.0773,18157.0
2017-09-11 13:30:00,20.82,20.85,20.67,20.68,16135.0,19.0957,19.1232,18.9581,18.9673,16135.0
2017-09-11 14:00:00,20.7,20.8,20.65,20.78,31387.0,18.9856,19.0773,18.9397,19.059,31387.0
2017-09-11 14:30:00,20.78,20.9,20.75,20.8,23101.0,19.059,19.169,19.0315,19.0773,23101.0
2017-09-11 15:00:00,20.82,20.88,20.7,20.7,30801.0,19.0957,19.1507,18.9856,18.9856,30801.0
2017-09-11 15:30:00,20.7,20.8,20.65,20.7,71712.0,18.9856,19.0773,18.9397,18.9856,71712.0
2017-09-12 09:30:00,20.85,20.95,20.7,20.85,17049.0,19.1232,19.2149,18.9856,19.1232,17049.0
2017-09-12 10:00:00,20.8,20.9,20.8,20.82,19493.0,19.0773,19.169,19.0773,19.0957,19493.0
2017-09-12 10:30:00,20.82,20.85,20.8,20.8,6300.0,19.0957,19.1232,19.0773,19.0773,6300.0
2017-09-12 11:00:00,20.8,20.85,20.75,20.78,16859.0,19.0773,19.1232,19.0315,19.059,16859.0
2017-09-12 11:30:00,20.78,20.85,20.75,20.78,22548.0,19.059,19.1232,19.0315,19.059,22548.0
2017-09-12 12:00:00,20.75,20.8,20.75,20.78,4750.0,19.0315,19.0773,19.0315,19.059,4750.0
2017-09-12 12:30:00,20.8,20.85,20.75,20.75,13828.0,19.0773,19.1232,19.0315,19.0315,13828.0
2017-09-12 13:00:00,20.75,20.8,20.75,20.75,7400.0,19.0315,19.0773,19.0315,19.0315,7400.0
2017-09-12 13:30:00,20.75,20.8,20.75,20.78,7988.0,19.0315,19.0773,19.0315,19.059,7988.0
2017-09-12 14:00:00,20.75,21.1,20.75,21.1,34321.0,19.0315,19.3525,19.0315,19.3525,34321.0
2017-09-12 14:30:00,21.1,21.15,21.0,21.1,28605.0,19.3525,19.3983,19.2608,19.3525,28605.0
2017-09-12 15:00:00,21.1,21.2,21.05,21.15,38836.0,19.3525,19.4442,19.3066,19.3983,38836.0
2017-09-12 15:30:00,21.15,21.35,21.1,21.2,130022.0,19.3983,19.5818,19.3525,19.4442,130022.0
2017-09-13 09:30:00,21.15,21.3,21.05,21.25,17541.0,19.3983,19.5359,19.3066,19.49,17541.0
2017-09-13 10:00:00,21.25,21.38,21.2,21.38,34914.0,19.49,19.6093,19.4442,19.6093,34914.0
2017-09-13 10:30:00,21.4,21.45,21.2,21.25,10379.0,19.6276,19.6735,19.4442,19.49,10379.0
2017-09-13 11:00:00,21.25,21.3,21.25,21.28,4480.0,19.49,19.5359,19.49,19.5176,4480.0
2017-09-13 11:30:00,21.3,21.35,21.25,21.28,8700.0,19.5359,19.5818,19.49,19.5176,8700.0
2017-09-13 12:00:00,21.25,21.45,21.25,21.35,9184.0,19.49,19.6735,19.49,19.5818,9184.0
2017-09-13 12:30:00,21.38,21.45,21.35,21.43,4544.0,19.6093,19.6735,19.5818,19.6551,4544.0
2017-09-13 13:00:00,21.43,21.43,21.2,21.23,14144.0,19.6551,19.6551,19.4442,19.4717,14144.0
2017-09-13 13:30:00,21.23,21.25,21.2,21.23,2400.0,19.4717,19.49,19.4442,19.4717,2400.0
2017-09-13 14:00:00,21.25,21.25,21.1,21.18,10916.0,19.49,19.49,19.3525,19.4258,10916.0
2017-09-13 14:30:00,21.2,21.25,21.15,21.25,9400.0,19.4442,19.49,19.3983,19.49,9400.0
2017-09-13 15:00:00,21.25,21.3,21.2,21.3,14682.0,19.49,19.5359,19.4442,19.5359,14682.0
2017-09-13 15:30:00,21.28,21.3,21.2,21.25,44168.0,19.5176,19.5359,19.4442,19.49,44168.0
2017-09-14 09:30:00,21.15,21.15,20.75,20.9,10520.0,19.3983,19.3983,19.0315,19.169,10520.0
2017-09-14 10:00:00,20.9,21.0,20.9,20.98,11743.0,19.169,19.2608,19.169,19.2424,11743.0
2017-09-14 10:30:00,20.98,21.05,20.95,20.98,14924.0,19.2424,19.3066,19.2149,19.2424,14924.0
2017-09-14 11:00:00,20.98,21.0,20.9,20.95,10203.0,19.2424,19.2608,19.169,19.2149,10203.0
2017-09-14 11:30:00,20.9,20.95,20.9,20.95,5100.0,19.169,19.2149,19.169,19.2149,5100.0
2017-09-14 12:00:00,20.95,20.95,20.9,20.93,4600.0,19.2149,19.2149,19.169,19.1966,4600.0
2017-09-14 12:30:00,20.9,20.93,20.9,20.9,7230.0,19.169,19.1966,19.169,19.169,7230.0
2017-09-14 13:00:00,20.9,21.0,20.9,20.95,10922.0,19.169,19.2608,19.169,19.2149,10922.0
2017-09-14 13:30:00,20.95,21.0,20.9,20.9,10835.0,19.2149,19.2608,19.169,19.169,10835.0
2017-09-14 14:00:00,20.9,20.93,20.8,20.82,15877.0,19.169,19.1966,19.0773,19.0957,15877.0
2017-09-14 14:30:00,20.8,20.9,20.8,20.9,19403.0,19.0773,19.169,19.0773,19.169,19403.0
2017-09-14 15:00:00,20.88,20.88,20.8,20.8,18054.0,19.1507,19.1507,19.0773,19.0773,18054.0
2017-09-14 15:30:00,20.82,20.9,20.8,20.85,37063.0,19.0957,19.169,19.0773,19.1232,37063.0
2017-09-15 09:30:00,20.8,20.93,20.5,20.5,135623.0,19.0773,19.1966,18.8022,18.8022,135623.0
2017-09-15 10:00:00,20.53,20.63,20.5,20.5,13983.0,18.8297,18.9214,18.8022,18.8022,13983.0
2017-09-15 10:30:00,20.5,20.53,20.35,20.35,15822.0,18.8022,18.8297,18.6646,18.6646,15822.0
2017-09-15 11:00:00,20.38,20.45,20.25,20.45,17397.0,18.6921,18.7563,18.5729,18.7563,17397.0
2017-09-15 11:30:00,20.43,20.5,20.35,20.43,36314.0,18.738,18.8022,18.6646,18.738,36314.0
2017-09-15 12:00:00,20.45,20.48,20.35,20.35,16291.0,18.7563,18.7838,18.6646,18.6646,16291.0
2017-09-15 12:30:00,20.35,20.4,20.2,20.25,29513.0,18.6646,18.7104,18.527,18.5729,29513.0
2017-09-15 13:00:00,20.25,20.3,20.2,20.25,5321.0,18.5729,18.6187,18.527,18.5729,5321.0
2017-09-15 13:30:00,20.25,20.3,20.2,20.25,19379.0,18.5729,18.6187,18.527,18.5729,19379.0
2017-09-15 14:00:00,20.25,20.35,20.2,20.28,17387.0,18.5729,18.6646,18.527,18.6004,17387.0
2017-09-15 14:30:00,20.28,20.3,20.2,20.25,5700.0,18.6004,18.6187,18.527,18.5729,5700.0
2017-09-15 15:00:00,20.25,20.25,20.2,20.23,4433.0,18.5729,18.5729,18.527,18.5545,4433.0
2017-09-15 15:30:00,20.25,20.35,20.2,20.25,91221.0,18.5729,18.6646,18.527,18.5729,91221.0
2017-09-18 09:30:00,20.35,20.35,20.09,20.13,30287.0,18.6646,18.6646,18.4261,18.4628,30287.0
2017-09-18 10:00:00,20.1,20.15,19.97,20.0,27593.0,18.4353,18.4812,18.3161,18.3436,27593.0
2017-09-18 10:30:00,20.03,20.03,19.83,19.84,11582.0,18.3711,18.3711,18.1877,18.1968,11582.0
2017-09-18 11:00:00,19.8,19.9,19.75,19.85,11134.0,18.1601,18.2519,18.1143,18.206,11134.0
2017-09-18 11:30:00,19.85,19.85,19.8,19.8,4815.0,18.206,18.206,18.1601,18.1601,4815.0
2017-09-18 12:00:00,19.8,19.95,19.8,19.95,12336.0,18.1601,18.2977,18.1601,18.2977,12336.0
2017-09-18 12:30:00,19.95,20.05,19.92,19.95,8230.0,18.2977,18.3894,18.2702,18.2977,8230.0
2017-09-18 13:00:00,19.98,20.03,19.95,19.95,5762.0,18.3252,18.3711,18.2977,18.2977,5762.0
2017-09-18 13:30:00,19.98,19.98,19.9,19.93,7510.0,18.3252,18.3252,18.2519,18.2794,7510.0
2017-09-18 14:00:00,19.9,19.95,19.85,19.9,7644.0,18.2519,18.2977,18.206,18.2519,7644.0
2017-09-18 14:30:00,19.88,19.95,19.85,19.9,9884.0,18.2335,18.2977,18.206,18.2519,9884.0
2017-09-18 15:00:00,19.95,19.95,19.85,19.85,6350.0,18.2977,18.2977,18.206,18.206,6350.0
2017-09-18 15:30:00,19.85,19.9,19.85,19.85,30871.0,18.206,18.2519,18.206,18.206,30871.0
2017-09-19 09:30:00,19.95,19.95,19.65,19.8,17627.0,18.2977,18.2977,18.0226,18.1601,17627.0
2017-09-19 10:00:00,19.7,19.8,19.65,19.65,9997.0,18.0684,18.1601,18.0226,18.0226,9997.0
2017-09-19 10:30:00,19.65,19.68,19.55,19.55,21101.0,18.0226,18.0501,17.9308,17.9308,21101.0
2017-09-19 11:00:00,19.55,19.58,19.5,19.53,9385.0,17.9308,17.9584,17.885,17.9125,9385.0
2017-09-19 11:30:00,19.53,19.7,19.45,19.7,18975.0,17.9125,18.0684,17.8391,18.0684,18975.0
2017-09-19 12:00:00,19.7,19.78,19.65,19.75,5393.0,18.0684,18.1418,18.0226,18.1143,5393.0
2017-09-19 12:30:00,19.8,19.85,19.7,19.73,8500.0,18.1601,18.206,18.0684,18.0959,8500.0
2017-09-19 13:00:00,19.7,19.75,19.65,19.68,7637.0,18.0684,18.1143,18.0226,18.0501,7637.0
2017-09-19 13:30:00,19.65,19.7,19.6,19.65,7140.0,18.0226,18.0684,17.9767,18.0226,7140.0
2017-09-19 14:00:00,19.7,19.7,19.6,19.6,15487.0,18.0684,18.0684,17.9767,17.9767,15487.0
2017-09-19 14:30:00,19.63,19.65,19.6,19.63,4600.0,18.0042,18.0226,17.9767,18.0042,4600.0
2017-09-19 15:00:00,19.6,19.65,19.55,19.57,13820.0,17.9767,18.0226,17.9308,17.9492,13820.0
2017-09-19 15:30:00,19.57,19.75,19.55,19.7,80887.0,17.9492,18.1143,17.9308,18.0684,80887.0
2017-09-20 09:30:00,19.65,19.95,19.65,19.95,12050.0,18.0226,18.2977,18.0226,18.2977,12050.0
2017-09-20 10:00:00,19.85,19.95,19.75,19.75,4286.0,18.206,18.2977,18.1143,18.1143,4286.0
2017-09-20 10:30:00,19.75,19.75,19.75,19.75,300.0,18.1143,18.1143,18.1143,18.1143,300.0
2017-09-20 11:00:00,19.8,19.88,19.8,19.8,8985.0,18.1601,18.2335,18.1601,18.1601,8985.0
2017-09-20 11:30:00,19.75,19.88,19.75,19.85,4320.0,18.1143,18.2335,18.1143,18.206,4320.0
2017-09-20 12:00:00,19.85,19.9,19.8,19.85,13568.0,18.206,18.2519,18.1601,18.206,13568.0
2017-09-20 12:30:00,19.85,19.95,19.85,19.95,4920.0,18.206,18.2977,18.206,18.2977,4920.0
2017-09-20 13:00:00,20.0,20.05,20.0,20.05,1000.0,18.3436,18.3894,18.3436,18.3894,1000.0
2017-09-20 13:30:00,20.0,20.05,19.95,20.0,7103.0,18.3436,18.3894,18.2977,18.3436,7103.0
2017-09-20 14:00:00,20.0,20.05,19.95,20.0,14858.0,18.3436,18.3894,18.2977,18.3436,14858.0
2017-09-20 14:30:00,20.05,20.05,19.95,20.0,10900.0,18.3894,18.3894,18.2977,18.3436,10900.0
2017-09-20 15:00:00,20.03,20.05,20.0,20.0,4575.0,18.3711,18.3894,18.3436,18.3436,4575.0
2017-09-20 15:30:00,20.03,20.05,19.95,20.0,27956.0,18.3711,18.3894,18.2977,18.3436,27956.0
2017-09-21 09:30:00,19.9,19.95,19.8,19.9,14866.0,18.2519,18.2977,18.1601,18.2519,14866.0
2017-09-21 10:00:00,19.9,19.95,19.9,19.9,7408.0,18.2519,18.2977,18.2519,18.2519,7408.0
2017-09-21 10:30:00,19.9,20.0,19.75,19.75,13273.0,18.2519,18.3436,18.1143,18.1143,13273.0
2017-09-21 11:00:00,19.75,19.83,19.7,19.8,9936.0,18.1143,18.1877,18.0684,18.1601,9936.0
2017-09-21 11:30:00,19.8,19.8,19.67,19.7,7136.0,18.1601,18.1601,18.0409,18.0684,7136.0
2017-09-21 12:00:00,19.7,19.75,19.65,19.73,14214.0,18.0684,18.1143,18.0226,18.0959,14214.0
2017-09-21 12:30:00,19.75,19.75,19.67,19.7,5950.0,18.1143,18.1143,18.0409,18.0684,5950.0
2017-09-21 13:00:00,19.75,19.83,19.72,19.75,13595.0,18.1143,18.1877,18.0868,18.1143,13595.0
2017-09-21 13:30:00,19.75,19.83,19.75,19.8,13925.0,18.1143,18.1877,18.1143,18.1601,13925.0
2017-09-21 14:00:00,19.8,19.85,19.8,19.8,6290.0,18.1601,18.206,18.1601,18.1601,6290.0
2017-09-21 14:30:00,19.82,19.93,19.8,19.85,19168.0,18.1785,18.2794,18.1601,18.206,19168.0
2017-09-21 15:00:00,19.85,19.93,19.8,19.82,20808.0,18.206,18.2794,18.1601,18.1785,20808.0
2017-09-21 15:30:00,19.82,19.88,19.8,19.8,21977.0,18.1785,18.2335,18.1601,18.1601,21977.0
2017-09-22 09:30:00,19.9,19.9,19.8,19.85,3107.0,18.2519,18.2519,18.1601,18.206,3107.0
2017-09-22 10:00:00,19.85,20.03,19.85,20.0,6867.0,18.206,18.3711,18.206,18.3436,6867.0
2017-09-22 10:30:00,20.0,20.1,19.95,20.1,10811.0,18.3436,18.4353,18.2977,18.4353,10811.0
2017-09-22 11:00:00,20.05,20.13,19.95,20.05,9057.0,18.3894,18.4628,18.2977,18.3894,9057.0
2017-09-22 11:30:00,20.0,20.15,20.0,20.05,2976.0,18.3436,18.4812,18.3436,18.3894,2976.0
2017-09-22 12:00:00,20.1,20.15,20.1,20.15,3292.0,18.4353,18.4812,18.4353,18.4812,3292.0
2017-09-22 12:30:00,20.15,20.15,20.1,20.13,3937.0,18.4812,18.4812,18.4353,18.4628,3937.0
2017-09-22 13:00:00,20.1,20.15,20.1,20.13,5600.0,18.4353,18.4812,18.4353,18.4628,5600.0
2017-09-22 13:30:00,20.1,20.15,20.05,20.1,7885.0,18.4353,18.4812,18.3894,18.4353,7885.0
2017-09-22 14:00:00,20.15,20.15,20.1,20.1,3500.0,18.4812,18.4812,18.4353,18.4353,3500.0
2017-09-22 14:30:00,20.13,20.15,20.1,20.1,6016.0,18.4628,18.4812,18.4353,18.4353,6016.0
2017-09-22 15:00:00,20.1,20.15,20.05,20.1,11082.0,18.4353,18.4812,18.3894,18.4353,11082.0
2017-09-22 15:30:00,20.1,20.15,20.05,20.1,55506.0,18.4353,18.4812,18.3894,18.4353,55506.0
2017-09-25 09:30:00,20.1,20.3,20.1,20.3,11338.0,18.4353,18.6187,18.4353,18.6187,11338.0
2017-09-25 10:00:00,20.3,20.3,20.17,20.2,131042.0,18.6187,18.6187,18.4995,18.527,131042.0
2017-09-25 10:30:00,20.2,20.3,20.15,20.25,68367.0,18.527,18.6187,18.4812,18.5729,68367.0
2017-09-25 11:00:00,20.25,20.25,20.15,20.2,9400.0,18.5729,18.5729,18.4812,18.527,9400.0
2017-09-25 11:30:00,20.15,20.15,20.05,20.07,8020.0,18.4812,18.4812,18.3894,18.4078,8020.0
2017-09-25 12:00:00,20.1,20.2,20.05,20.2,6278.0,18.4353,18.527,18.3894,18.527,6278.0
2017-09-25 12:30:00,20.2,20.25,20.2,20.23,12986.0,18.527,18.5729,18.527,18.5545,12986.0
2017-09-25 13:00:00,20.25,20.25,20.15,20.2,7000.0,18.5729,18.5729,18.4812,18.527,7000.0
2017-09-25 13:30:00,20.2,20.2,20.1,20.1,6614.0,18.527,18.527,18.4353,18.4353,6614.0
2017-09-25 14:00:00,20.13,20.28,20.12,20.23,19617.0,18.4628,18.6004,18.4536,18.5545,19617.0
2017-09-25 14:30:00,20.23,20.25,20.2,20.25,8524.0,18.5545,18.5729,18.527,18.5729,8524.0
2017-09-25 15:00:00,20.23,20.25,20.15,20.2,33416.0,18.5545,18.5729,18.4812,18.527,33416.0
2017-09-25 15:30:00,20.2,20.33,20.2,20.3,145900.0,18.527,18.6462,18.527,18.6187,145900.0
2017-09-26 09:30:00,20.3,20.45,20.3,20.4,9334.0,18.6187,18.7563,18.6187,18.7104,9334.0
2017-09-26 10:00:00,20.35,20.4,20.25,20.3,45728.0,18.6646,18.7104,18.5729,18.6187,45728.0
2017-09-26 10:30:00,20.35,20.35,20.27,20.3,13690.0,18.6646,18.6646,18.5912,18.6187,13690.0
2017-09-26 11:00:00,20.35,20.38,20.3,20.35,10958.0,18.6646,18.6921,18.6187,18.6646,10958.0
2017-09-26 11:30:00,20.36,20.4,20.3,20.35,10320.0,18.6738,18.7104,18.6187,18.6646,10320.0
2017-09-26 12:00:00,20.35,20.4,20.3,20.3,3945.0,18.6646,18.7104,18.6187,18.6187,3945.0
2017-09-26 12:30:00,20.35,20.35,20.3,20.35,5757.0,18.6646,18.6646,18.6187,18.6646,5757.0
2017-09-26 13:00:00,20.35,20.4,20.35,20.35,3293.0,18.6646,18.7104,18.6646,18.6646,3293.0
2017-09-26 13:30:00,20.35,20.4,20.3,20.35,5100.0,18.6646,18.7104,18.6187,18.6646,5100.0
2017-09-26 14:00:00,20.35,20.4,20.25,20.3,27429.0,18.6646,18.7104,18.5729,18.6187,27429.0
2017-09-26 14:30:00,20.3,20.33,20.25,20.25,4300.0,18.6187,18.6462,18.5729,18.5729,4300.0
2017-09-26 15:00:00,20.35,20.35,20.3,20.32,8789.0,18.6646,18.6646,18.6187,18.6371,8789.0
2017-09-26 15:30:00,20.35,20.4,20.25,20.25,39000.0,18.6646,18.7104,18.5729,18.5729,39000.0
2017-09-27 09:30:00,20.3,20.6,20.3,20.35,7151.0,18.6187,18.8939,18.6187,18.6646,7151.0
2017-09-27 10:00:00,20.32,20.35,20.3,20.3,800.0,18.6371,18.6646,18.6187,18.6187,800.0
2017-09-27 10:30:00,20.3,20.3,20.2,20.25,8105.0,18.6187,18.6187,18.527,18.5729,8105.0
2017-09-27 11:00:00,20.25,20.3,20.2,20.25,5833.0,18.5729,18.6187,18.527,18.5729,5833.0
2017-09-27 11:30:00,20.25,20.25,20.1,20.2,9612.0,18.5729,18.5729,18.4353,18.527,9612.0
2017-09-27 12:00:00,20.2,20.3,20.2,20.2,7682.0,18.527,18.6187,18.527,18.527,7682.0
2017-09-27 12:30:00,20.25,20.3,20.22,20.3,14913.0,18.5729,18.6187,18.5454,18.6187,14913.0
2017-09-27 13:00:00,20.3,20.4,20.25,20.3,24498.0,18.6187,18.7104,18.5729,18.6187,24498.0
2017-09-27 13:30:00,20.32,20.55,20.32,20.55,23583.0,18.6371,18.848,18.6371,18.848,23583.0
2017-09-27 14:00:00,20.55,20.65,20.5,20.63,13596.0,18.848,18.9397,18.8022,18.9214,13596.0
2017-09-27 14:30:00,20.6,20.7,20.6,20.68,5479.0,18.8939,18.9856,18.8939,18.9673,5479.0
2017-09-27 15:00:00,20.68,20.75,20.65,20.73,11771.0,18.9673,19.0315,18.9397,19.0131,11771.0
2017-09-27 15:30:00,20.73,20.8,20.65,20.78,31525.0,19.0131,19.0773,18.9397,19.059,31525.0
2017-09-28 09:30:00,20.75,20.85,20.7,20.7,7521.0,19.0315,19.1232,18.9856,18.9856,7521.0
2017-09-28 10:00:00,20.75,20.75,20.6,20.6,3485.0,19.0315,19.0315,18.8939,18.8939,3485.0
2017-09-28 10:30:00,20.55,20.7,20.52,20.65,7433.0,18.848,18.9856,18.8205,18.9397,7433.0
2017-09-28 11:00:00,20.65,20.8,20.65,20.73,7061.0,18.9397,19.0773,18.9397,19.0131,7061.0
2017-09-28 11:30:00,20.73,20.78,20.7,20.7,4698.0,19.0131,19.059,18.9856,18.9856,4698.0
2017-09-28 12:00:00,20.75,20.8,20.72,20.8,5903.0,19.0315,19.0773,19.0039,19.0773,5903.0
2017-09-28 12:30:00,20.8,20.85,20.75,20.85,4419.0,19.0773,19.1232,19.0315,19.1232,4419.0
2017-09-28 13:00:00,20.88,20.88,20.8,20.85,2810.0,19.1507,19.1507,19.0773,19.1232,2810.0
2017-09-28 13:30:00,20.9,20.95,20.85,20.88,7936.0,19.169,19.2149,19.1232,19.1507,7936.0
2017-09-28 14:00:00,20.88,20.9,20.8,20.85,6620.0,19.1507,19.169,19.0773,19.1232,6620.0
2017-09-28 14:30:00,20.88,20.9,20.8,20.85,3000.0,19.1507,19.169,19.0773,19.1232,3000.0
2017-09-28 15:00:00,20.8,20.9,20.8,20.82,8415.0,19.0773,19.169,19.0773,19.0957,8415.0
2017-09-28 15:30:00,20.82,20.9,20.75,20.9,23244.0,19.0957,19.169,19.0315,19.169,23244.0
2017-09-29 09:30:00,20.8,21.0,20.75,20.95,10543.0,19.0773,19.2608,19.0315,19.2149,10543.0
2017-09-29 10:00:00,20.85,20.95,20.75,20.8,8070.0,19.1232,19.2149,19.0315,19.0773,8070.0
2017-09-29 10:30:00,20.8,20.95,20.65,20.65,22554.0,19.0773,19.2149,18.9397,18.9397,22554.0
2017-09-29 11:00:00,20.65,20.65,20.3,20.45,114535.0,18.9397,18.9397,18.6187,18.7563,114535.0
2017-09-29 11:30:00,20.5,20.5,20.35,20.4,26026.0,18.8022,18.8022,18.6646,18.7104,26026.0
2017-09-29 12:00:00,20.4,20.5,20.3,20.3,32890.0,18.7104,18.8022,18.6187,18.6187,32890.0
2017-09-29 12:30:00,20.35,20.4,20.25,20.3,27444.0,18.6646,18.7104,18.5729,18.6187,27444.0
2017-09-29 13:00:00,20.3,20.35,20.25,20.28,18561.0,18.6187,18.6646,18.5729,18.6004,18561.0
2017-09-29 13:30:00,20.3,20.35,20.2,20.35,21483.0,18.6187,18.6646,18.527,18.6646,21483.0
2017-09-29 14:00:00,20.3,20.33,20.25,20.3,7799.0,18.6187,18.6462,18.5729,18.6187,7799.0
2017-09-29 14:30:00,20.3,20.3,20.2,20.2,4209.0,18.6187,18.6187,18.527,18.527,4209.0
2017-09-29 15:00:00,20.2,20.25,20.15,20.2,16534.0,18.527,18.5729,18.4812,18.527,16534.0
2017-09-29 15:30:00,20.25,20.35,20.25,20.3,72455.0,18.5729,18.6646,18.5729,18.6187,72455.0
2017-10-02 09:30:00,20.3,20.4,20.25,20.3,8663.0,18.6187,18.7104,18.5729,18.6187,8663.0
2017-10-02 10:00:00,20.3,20.55,20.3,20.55,4424.0,18.6187,18.848,18.6187,18.848,4424.0
2017-10-02 10:30:00,20.5,20.65,20.4,20.55,9297.0,18.8022,18.9397,18.7104,18.848,9297.0
2017-10-02 11:00:00,20.55,20.65,20.5,20.6,9643.0,18.848,18.9397,18.8022,18.8939,9643.0
2017-10-02 11:30:00,20.6,20.7,20.45,20.48,26549.0,18.8939,18.9856,18.7563,18.7838,26549.0
2017-10-02 12:00:00,20.5,20.5,20.35,20.4,15144.0,18.8022,18.8022,18.6646,18.7104,15144.0
2017-10-02 12:30:00,20.4,20.5,20.35,20.43,15324.0,18.7104,18.8022,18.6646,18.738,15324.0
2017-10-02 13:00:00,20.45,20.45,20.35,20.35,8414.0,18.7563,18.7563,18.6646,18.6646,8414.0
2017-10-02 13:30:00,20.4,20.45,20.35,20.4,19185.0,18.7104,18.7563,18.6646,18.7104,19185.0
2017-10-02 14:00:00,20.4,20.4,20.35,20.4,7800.0,18.7104,18.7104,18.6646,18.7104,7800.0
2017-10-02 14:30:00,20.35,20.45,20.35,20.38,21904.0,18.6646,18.7563,18.6646,18.6921,21904.0
2017-10-02 15:00:00,20.38,20.45,20.35,20.45,22890.0,18.6921,18.7563,18.6646,18.7563,22890.0
2017-10-02 15:30:00,20.43,20.45,20.3,20.43,96010.0,18.738,18.7563,18.6187,18.738,96010.0
2017-10-03 09:30:00,20.55,20.55,20.35,20.35,9724.0,18.848,18.848,18.6646,18.6646,9724.0
2017-10-03 10:00:00,20.35,20.45,20.15,20.23,17135.0,18.6646,18.7563,18.4812,18.5545,17135.0
2017-10-03 10:30:00,20.2,20.23,19.95,19.98,36587.0,18.527,18.5545,18.2977,18.3252,36587.0
2017-10-03 11:00:00,19.98,20.0,19.85,19.95,38563.0,18.3252,18.3436,18.206,18.2977,38563.0
2017-10-03 11:30:00,20.0,20.15,20.0,20.07,17828.0,18.3436,18.4812,18.3436,18.4078,17828.0
2017-10-03 12:00:00,20.07,20.15,20.05,20.13,7640.0,18.4078,18.4812,18.3894,18.4628,7640.0
2017-10-03 12:30:00,20.1,20.1,19.95,19.98,12687.0,18.4353,18.4353,18.2977,18.3252,12687.0
2017-10-03 13:00:00,19.98,20.05,19.95,20.05,10445.0,18.3252,18.3894,18.2977,18.3894,10445.0
2017-10-03 13:30:00,20.05,20.1,20.05,20.1,5913.0,18.3894,18.4353,18.3894,18.4353,5913.0
2017-10-03 14:00:00,20.1,20.25,20.07,20.25,7833.0,18.4353,18.5729,18.4078,18.5729,7833.0
2017-10-03 14:30:00,20.25,20.3,20.2,20.25,27864.0,18.5729,18.6187,18.527,18.5729,27864.0
2017-10-03 15:00:00,20.25,20.45,20.25,20.38,16282.0,18.5729,18.7563,18.5729,18.6921,16282.0
2017-10-03 15:30:00,20.35,20.5,20.35,20.4,107797.0,18.6646,18.8022,18.6646,18.7104,107797.0
2017-10-04 09:30:00,20.35,20.45,20.3,20.4,23840.0,18.6646,18.7563,18.6187,18.7104,23840.0
2017-10-04 10:00:00,20.4,20.43,20.3,20.3,14549.0,18.7104,18.738,18.6187,18.6187,14549.0
2017-10-04 10:30:00,20.3,20.35,20.2,20.3,42038.0,18.6187,18.6646,18.527,18.6187,42038.0
2017-10-04 11:00:00,20.3,20.3,20.1,20.1,20587.0,18.6187,18.6187,18.4353,18.4353,20587.0
2017-10-04 11:30:00,20.1,20.18,20.1,20.13,10755.0,18.4353,18.5087,18.4353,18.4628,10755.0
2017-10-04 12:00:00,20.15,20.2,20.1,20.12,9057.0,18.4812,18.527,18.4353,18.4536,9057.0
2017-10-04 12:30:00,20.15,20.15,20.02,20.05,11020.0,18.4812,18.4812,18.3619,18.3894,11020.0
2017-10-04 13:00:00,20.1,20.1,20.0,20.07,5637.0,18.4353,18.4353,18.3436,18.4078,5637.0
2017-10-04 13:30:00,20.05,20.1,19.95,19.95,5024.0,18.3894,18.4353,18.2977,18.2977,5024.0
2017-10-04 14:00:00,20.0,20.05,19.95,20.03,10425.0,18.3436,18.3894,18.2977,18.3711,10425.0
2017-10-04 14:30:00,20.03,20.05,20.0,20.03,3683.0,18.3711,18.3894,18.3436,18.3711,3683.0
2017-10-04 15:00:00,20.03,20.2,20.0,20.18,43875.0,18.3711,18.527,18.3436,18.5087,43875.0
2017-10-04 15:30:00,20.18,20.2,20.0,20.0,88069.0,18.5087,18.527,18.3436,18.3436,88069.0
2017-10-05 09:30:00,20.05,20.1,19.95,20.0,18611.0,18.3894,18.4353,18.2977,18.3436,18611.0
2017-10-05 10:00:00,19.95,20.05,19.95,20.0,2910.0,18.2977,18.3894,18.2977,18.3436,2910.0
2017-10-05 10:30:00,20.03,20.05,19.95,20.03,29860.0,18.3711,18.3894,18.2977,18.3711,29860.0
2017-10-05 11:00:00,20.05,20.05,19.95,20.03,14230.0,18.3894,18.3894,18.2977,18.3711,14230.0
2017-10-05 11:30:00,20.03,20.1,20.0,20.07,7783.0,18.3711,18.4353,18.3436,18.4078,7783.0
2017-10-05 12:00:00,20.07,20.1,20.05,20.07,6421.0,18.4078,18.4353,18.3894,18.4078,6421.0
2017-10-05 12:30:00,20.07,20.1,20.0,20.07,45396.0,18.4078,18.4353,18.3436,18.4078,45396.0
2017-10-05 13:00:00,20.05,20.05,19.95,20.03,19465.0,18.3894,18.3894,18.2977,18.3711,19465.0
2017-10-05 13:30:00,20.0,20.05,20.0,20.03,10868.0,18.3436,18.3894,18.3436,18.3711,10868.0
2017-10-05 14:00:00,20.03,20.05,19.95,19.95,16524.0,18.3711,18.3894,18.2977,18.2977,16524.0
2017-10-05 14:30:00,19.98,20.0,19.9,19.98,8236.0,18.3252,18.3436,18.2519,18.3252,8236.0
2017-10-05 15:00:00,20.0,20.05,19.9,19.9,11541.0,18.3436,18.3894,18.2519,18.2519,11541.0
2017-10-05 15:30:00,19.93,20.0,19.9,19.98,35341.0,18.2794,18.3436,18.2519,18.3252,35341.0
2017-10-06 09:30:00,19.9,20.0,19.9,20.0,9548.0,18.2519,18.3436,18.2519,18.3436,9548.0
2017-10-06 10:00:00,20.0,20.03,19.95,19.95,8354.0,18.3436,18.3711,18.2977,18.2977,8354.0
2017-10-06 10:30:00,19.95,20.05,19.9,20.0,13323.0,18.2977,18.3894,18.2519,18.3436,13323.0
2017-10-06 11:00:00,20.0,20.15,19.95,20.1,122809.0,18.3436,18.4812,18.2977,18.4353,122809.0
2017-10-06 11:30:00,20.1,20.2,20.0,20.2,25263.0,18.4353,18.527,18.3436,18.527,25263.0
2017-10-06 12:00:00,20.2,20.3,20.2,20.2,16348.0,18.527,18.6187,18.527,18.527,16348.0
2017-10-06 12:30:00,20.2,20.25,20.15,20.18,19204.0,18.527,18.5729,18.4812,18.5087,19204.0
2017-10-06 13:00:00,20.18,20.25,20.1,20.23,15434.0,18.5087,18.5729,18.4353,18.5545,15434.0
2017-10-06 13:30:00,20.2,20.23,20.15,20.23,9772.0,18.527,18.5545,18.4812,18.5545,9772.0
2017-10-06 14:00:00,20.23,20.25,20.15,20.18,15705.0,18.5545,18.5729,18.4812,18.5087,15705.0
2017-10-06 14:30:00,20.18,20.2,20.1,20.1,21707.0,18.5087,18.527,18.4353,18.4353,21707.0
2017-10-06 15:00:00,20.1,20.15,20.05,20.1,17129.0,18.4353,18.4812,18.3894,18.4353,17129.0
2017-10-06 15:30:00,20.05,20.15,20.05,20.1,71300.0,18.3894,18.4812,18.3894,18.4353,71300.0
2017-10-09 09:30:00,20.1,20.2,20.05,20.1,11626.0,18.4353,18.527,18.3894,18.4353,11626.0
2017-10-09 10:00:00,20.05,20.1,20.0,20.0,3165.0,18.3894,18.4353,18.3436,18.3436,3165.0
2017-10-09 10:30:00,20.03,20.05,19.95,20.0,3449.0,18.3711,18.3894,18.2977,18.3436,3449.0
2017-10-09 11:00:00,20.03,20.03,19.95,19.95,5395.0,18.3711,18.3711,18.2977,18.2977,5395.0
2017-10-09 11:30:00,20.0,20.05,19.95,20.03,5870.0,18.3436,18.3894,18.2977,18.3711,5870.0
2017-10-09 12:00:00,20.03,20.15,20.0,20.13,6348.0,18.3711,18.4812,18.3436,18.4628,6348.0
2017-10-09 12:30:00,20.15,20.2,20.1,20.15,11549.0,18.4812,18.527,18.4353,18.4812,11549.0
2017-10-09 13:00:00,20.18,20.2,20.1,20.13,12551.0,18.5087,18.527,18.4353,18.4628,12551.0
2017-10-09 13:30:00,20.15,20.2,20.1,20.15,7606.0,18.4812,18.527,18.4353,18.4812,7606.0
2017-10-09 14:00:00,20.1,20.15,20.1,20.1,8500.0,18.4353,18.4812,18.4353,18.4353,8500.0
2017-10-09 14:30:00,20.15,20.15,20.05,20.07,10305.0,18.4812,18.4812,18.3894,18.4078,10305.0
2017-10-09 15:00:00,20.05,20.2,20.05,20.15,11536.0,18.3894,18.527,18.3894,18.4812,11536.0
2017-10-09 15:30:00,20.18,20.2,20.05,20.15,63275.0,18.5087,18.527,18.3894,18.4812,63275.0
2017-10-10 09:30:00,20.15,20.25,20.1,20.2,10945.0,18.4812,18.5729,18.4353,18.527,10945.0
2017-10-10 10:00:00,20.23,20.23,20.05,20.18,9335.0,18.5545,18.5545,18.3894,18.5087,9335.0
2017-10-10 10:30:00,20.15,20.23,20.15,20.23,2294.0,18.4812,18.5545,18.4812,18.5545,2294.0
2017-10-10 11:00:00,20.23,20.23,20.1,20.1,10822.0,18.5545,18.5545,18.4353,18.4353,10822.0
2017-10-10 11:30:00,20.05,20.08,19.95,20.03,11541.0,18.3894,18.4169,18.2977,18.3711,11541.0
2017-10-10 12:00:00,20.05,20.05,19.95,19.95,10261.0,18.3894,18.3894,18.2977,18.2977,10261.0
2017-10-10 12:30:00,19.99,20.0,19.85,19.95,12610.0,18.3344,18.3436,18.206,18.2977,12610.0
2017-10-10 13:00:00,19.85,19.9,19.85,19.85,1898.0,18.206,18.2519,18.206,18.206,1898.0
2017-10-10 13:30:00,19.88,20.0,19.87,19.93,12681.0,18.2335,18.3436,18.2243,18.2794,12681.0
2017-10-10 14:00:00,19.95,19.95,19.8,19.85,12765.0,18.2977,18.2977,18.1601,18.206,12765.0
2017-10-10 14:30:00,19.85,19.85,19.75,19.78,8964.0,18.206,18.206,18.1143,18.1418,8964.0
2017-10-10 15:00:00,19.8,19.93,19.75,19.9,32052.0,18.1601,18.2794,18.1143,18.2519,32052.0
2017-10-10 15:30:00,19.93,20.05,19.9,20.05,95098.0,18.2794,18.3894,18.2519,18.3894,95098.0
2017-10-11 09:30:00,20.05,20.2,19.85,19.98,9349.0,18.3894,18.527,18.206,18.3252,9349.0
2017-10-11 10:00:00,20.0,20.0,19.85,19.93,6867.0,18.3436,18.3436,18.206,18.2794,6867.0
2017-10-11 10:30:00,19.95,20.0,19.9,20.0,6155.0,18.2977,18.3436,18.2519,18.3436,6155.0
2017-10-11 11:00:00,19.98,20.05,19.97,20.03,2693.0,18.3252,18.3894,18.3161,18.3711,2693.0
2017-10-11 11:30:00,20.03,20.05,19.85,19.85,9305.0,18.3711,18.3894,18.206,18.206,9305.0
2017-10-11 12:00:00,19.9,19.9,19.85,19.88,2790.0,18.2519,18.2519,18.206,18.2335,2790.0
2017-10-11 12:30:00,19.85,19.9,19.7,19.7,16018.0,18.206,18.2519,18.0684,18.0684,16018.0
2017-10-11 13:00:00,19.7,19.75,19.7,19.7,2100.0,18.0684,18.1143,18.0684,18.0684,2100.0
2017-10-11 13:30:00,19.73,19.75,19.65,19.68,9512.0,18.0959,18.1143,18.0226,18.0501,9512.0
2017-10-11 14:00:00,19.7,19.75,19.65,19.65,7082.0,18.0684,18.1143,18.0226,18.0226,7082.0
2017-10-11 14:30:00,19.65,19.75,19.65,19.75,10197.0,18.0226,18.1143,18.0226,18.1143,10197.0
2017-10-11 15:00:00,19.73,19.85,19.7,19.8,17394.0,18.0959,18.206,18.0684,18.1601,17394.0
2017-10-11 15:30:00,19.82,19.83,19.7,19.73,48852.0,18.1785,18.1877,18.0684,18.0959,48852.0
2017-10-12 09:30:00,19.6,19.7,19.6,19.7,7248.0,17.9767,18.0684,17.9767,18.0684,7248.0
2017-10-12 10:00:00,19.75,19.8,19.65,19.75,14076.0,18.1143,18.1601,18.0226,18.1143,14076.0
2017-10-12 10:30:00,19.8,19.85,19.75,19.85,7238.0,18.1601,18.206,18.1143,18.206,7238.0
2017-10-12 11:00:00,19.8,19.85,19.77,19.85,8023.0,18.1601,18.206,18.1326,18.206,8023.0
2017-10-12 11:30:00,19.8,19.8,19.67,19.7,5939.0,18.1601,18.1601,18.0409,18.0684,5939.0
2017-10-12 12:00:00,19.65,19.7,19.62,19.65,10646.0,18.0226,18.0684,17.995,18.0226,10646.0
2017-10-12 12:30:00,19.68,19.75,19.55,19.75,16131.0,18.0501,18.1143,17.9308,18.1143,16131.0
2017-10-12 13:00:00,19.7,19.7,19.6,19.6,21689.0,18.0684,18.0684,17.9767,17.9767,21689.0
2017-10-12 13:30:00,19.6,19.7,19.6,19.6,2306.0,17.9767,18.0684,17.9767,17.9767,2306.0
2017-10-12 14:00:00,19.65,19.7,19.6,19.63,2602.0,18.0226,18.0684,17.9767,18.0042,2602.0
2017-10-12 14:30:00,19.6,19.65,19.6,19.63,3000.0,17.9767,18.0226,17.9767,18.0042,3000.0
2017-10-12 15:00:00,19.6,19.7,19.6,19.65,9987.0,17.9767,18.0684,17.9767,18.0226,9987.0
2017-10-12 15:30:00,19.6,19.7,19.6,19.6,55550.0,17.9767,18.0684,17.9767,17.9767,55550.0
2017-10-13 09:30:00,19.75,19.75,19.6,19.6,3301.0,18.1143,18.1143,17.9767,17.9767,3301.0
2017-10-13 10:00:00,19.6,19.7,19.5,19.65,17100.0,17.9767,18.0684,17.885,18.0226,17100.0
2017-10-13 10:30:00,19.73,19.75,19.6,19.6,9604.0,18.0959,18.1143,17.9767,17.9767,9604.0
2017-10-13 11:00:00,19.65,19.7,19.65,19.7,2844.0,18.0226,18.0684,18.0226,18.0684,2844.0
2017-10-13 11:30:00,19.65,19.7,19.6,19.65,2182.0,18.0226,18.0684,17.9767,18.0226,2182.0
2017-10-13 12:00:00,19.65,19.7,19.55,19.7,9892.0,18.0226,18.0684,17.9308,18.0684,9892.0
2017-10-13 12:30:00,19.7,19.75,19.67,19.73,11400.0,18.0684,18.1143,18.0409,18.0959,11400.0
2017-10-13 13:00:00,19.75,19.75,19.65,19.7,11362.0,18.1143,18.1143,18.0226,18.0684,11362.0
2017-10-13 13:30:00,19.7,19.85,19.7,19.7,25164.0,18.0684,18.206,18.0684,18.0684,25164.0
2017-10-13 14:00:00,19.8,19.8,19.65,19.65,9402.0,18.1601,18.1601,18.0226,18.0226,9402.0
2017-10-13 14:30:00,19.65,19.75,19.65,19.7,3600.0,18.0226,18.1143,18.0226,18.0684,3600.0
2017-10-13 15:00:00,19.75,19.75,19.65,19.7,3400.0,18.1143,18.1143,18.0226,18.0684,3400.0
2017-10-13 15:30:00,19.65,19.7,19.55,19.65,27476.0,18.0226,18.0684,17.9308,18.0226,27476.0
2017-10-16 09:30:00,19.55,19.75,19.55,19.57,11701.0,17.9308,18.1143,17.9308,17.9492,11701.0
2017-10-16 10:00:00,19.6,19.6,19.4,19.43,9543.0,17.9767,17.9767,17.7933,17.8208,9543.0
2017-10-16 10:30:00,19.4,19.43,19.22,19.35,18883.0,17.7933,17.8208,17.6282,17.7474,18883.0
2017-10-16 11:00:00,19.35,19.4,19.3,19.3,7001.0,17.7474,17.7933,17.7016,17.7016,7001.0
2017-10-16 11:30:00,19.32,19.35,19.25,19.25,4900.0,17.7199,17.7474,17.6557,17.6557,4900.0
2017-10-16 12:00:00,19.25,19.4,19.25,19.35,13564.0,17.6557,17.7933,17.6557,17.7474,13564.0
2017-10-16 12:30:00,19.35,19.5,19.35,19.45,218627.0,17.7474,17.885,17.7474,17.8391,218627.0
2017-10-16 13:00:00,19.45,19.6,19.4,19.6,135700.0,17.8391,17.9767,17.7933,17.9767,135700.0
2017-10-16 13:30:00,19.65,19.85,19.65,19.8,19437.0,18.0226,18.206,18.0226,18.1601,19437.0
2017-10-16 14:00:00,19.8,19.85,19.77,19.85,9504.0,18.1601,18.206,18.1326,18.206,9504.0
2017-10-16 14:30:00,19.82,19.85,19.75,19.78,3797.0,18.1785,18.206,18.1143,18.1418,3797.0
2017-10-16 15:00:00,19.75,19.8,19.75,19.75,4180.0,18.1143,18.1601,18.1143,18.1143,4180.0
2017-10-16 15:30:00,19.78,19.8,19.6,19.7,42964.0,18.1418,18.1601,17.9767,18.0684,42964.0
2017-10-17 09:30:00,19.75,19.8,19.55,19.55,7671.0,18.1143,18.1601,17.9308,17.9308,7671.0
2017-10-17 10:00:00,19.55,19.6,19.4,19.4,9244.0,17.9308,17.9767,17.7933,17.7933,9244.0
2017-10-17 10:30:00,19.43,19.43,19.1,19.18,27447.0,17.8208,17.8208,17.5181,17.5915,27447.0
2017-10-17 11:00:00,19.18,19.3,19.12,19.18,10906.0,17.5915,17.7016,17.5365,17.5915,10906.0
2017-10-17 11:30:00,19.15,19.2,19.12,19.18,9794.0,17.564,17.6098,17.5365,17.5915,9794.0
2017-10-17 12:00:00,19.15,19.18,19.0,19.0,19733.0,17.564,17.5915,17.4264,17.4264,19733.0
2017-10-17 12:30:00,19.03,19.03,18.92,18.93,8418.0,17.4539,17.4539,17.353,17.3622,8418.0
2017-10-17 13:00:00,18.9,18.9,18.75,18.79,12209.0,17.3347,17.3347,17.1971,17.2338,12209.0
2017-10-17 13:30:00,18.75,18.79,18.7,18.7,13350.0,17.1971,17.2338,17.1512,17.1512,13350.0
2017-10-17 14:00:00,18.7,18.85,18.7,18.8,31153.0,17.1512,17.2888,17.1512,17.243,31153.0
2017-10-17 14:30:00,18.8,18.85,18.7,18.73,20186.0,17.243,17.2888,17.1512,17.1788,20186.0
2017-10-17 15:00:00,18.7,18.75,18.65,18.73,18479.0,17.1512,17.1971,17.1054,17.1788,18479.0
2017-10-17 15:30:00,18.73,18.95,18.7,18.78,139757.0,17.1788,17.3805,17.1512,17.2246,139757.0
2017-10-18 09:30:00,18.8,18.85,18.55,18.55,25067.0,17.243,17.2888,17.0137,17.0137,25067.0
2017-10-18 10:00:00,18.55,18.6,18.2,18.25,85030.0,17.0137,17.0595,16.6927,16.7385,85030.0
2017-10-18 10:30:00,18.25,18.33,18.2,18.3,24763.0,16.7385,16.8119,16.6927,16.7844,24763.0
2017-10-18 11:00:00,18.3,18.33,18.25,18.3,47807.0,16.7844,16.8119,16.7385,16.7844,47807.0
2017-10-18 11:30:00,18.28,18.35,18.22,18.32,56788.0,16.766,16.8302,16.711,16.8027,56788.0
2017-10-18 12:00:00,18.35,18.38,18.3,18.3,77201.0,16.8302,16.8577,16.7844,16.7844,77201.0
2017-10-18 12:30:00,18.3,18.4,18.3,18.32,50135.0,16.7844,16.8761,16.7844,16.8027,50135.0
2017-10-18 13:00:00,18.3,18.33,18.25,18.25,26320.0,16.7844,16.8119,16.7385,16.7385,26320.0
2017-10-18 13:30:00,18.25,18.3,18.25,18.25,8999.0,16.7385,16.7844,16.7385,16.7385,8999.0
2017-10-18 14:00:00,18.3,18.3,18.25,18.28,25204.0,16.7844,16.7844,16.7385,16.766,25204.0
2017-10-18 14:30:00,18.28,18.3,18.2,18.2,21882.0,16.766,16.7844,16.6927,16.6927,21882.0
2017-10-18 15:00:00,18.2,18.2,18.05,18.1,59109.0,16.6927,16.6927,16.5551,16.6009,59109.0
2017-10-18 15:30:00,18.13,18.43,18.1,18.4,95828.0,16.6285,16.9036,16.6009,16.8761,95828.0
2017-10-19 09:30:00,18.4,18.45,18.25,18.28,9668.0,16.8761,16.9219,16.7385,16.766,9668.0
2017-10-19 10:00:00,18.28,18.35,18.1,18.3,22203.0,16.766,16.8302,16.6009,16.7844,22203.0
2017-10-19 10:30:00,18.3,18.35,18.25,18.25,4292.0,16.7844,16.8302,16.7385,16.7385,4292.0
2017-10-19 11:00:00,18.3,18.35,18.25,18.28,7325.0,16.7844,16.8302,16.7385,16.766,7325.0
2017-10-19 11:30:00,18.28,18.28,18.2,18.2,4892.0,16.766,16.766,16.6927,16.6927,4892.0
2017-10-19 12:00:00,18.2,18.2,18.1,18.15,14324.0,16.6927,16.6927,16.6009,16.6468,14324.0
2017-10-19 12:30:00,18.15,18.25,18.15,18.15,13827.0,16.6468,16.7385,16.6468,16.6468,13827.0
2017-10-19 13:00:00,18.2,18.23,18.2,18.2,1200.0,16.6927,16.7202,16.6927,16.6927,1200.0
2017-10-19 13:30:00,18.23,18.3,18.2,18.28,7102.0,16.7202,16.7844,16.6927,16.766,7102.0
2017-10-19 14:00:00,18.28,18.3,18.2,18.2,6006.0,16.766,16.7844,16.6927,16.6927,6006.0
2017-10-19 14:30:00,18.2,18.3,18.2,18.2,9209.0,16.6927,16.7844,16.6927,16.6927,9209.0
2017-10-19 15:00:00,18.2,18.23,18.17,18.2,4894.0,16.6927,16.7202,16.6651,16.6927,4894.0
2017-10-19 15:30:00,18.23,18.25,18.15,18.18,44737.0,16.7202,16.7385,16.6468,16.6743,44737.0
2017-10-20 09:30:00,18.35,18.35,18.2,18.2,16451.0,16.8302,16.8302,16.6927,16.6927,16451.0
2017-10-20 10:00:00,18.25,18.3,18.2,18.28,6700.0,16.7385,16.7844,16.6927,16.766,6700.0
2017-10-20 10:30:00,18.25,18.3,18.05,18.1,26000.0,16.7385,16.7844,16.5551,16.6009,26000.0
2017-10-20 11:00:00,18.05,18.1,17.95,17.95,20833.0,16.5551,16.6009,16.4634,16.4634,20833.0
2017-10-20 11:30:00,17.95,18.13,17.9,18.1,46301.0,16.4634,16.6285,16.4175,16.6009,46301.0
2017-10-20 12:00:00,18.1,18.13,18.05,18.13,13629.0,16.6009,16.6285,16.5551,16.6285,13629.0
2017-10-20 12:30:00,18.15,18.2,18.05,18.13,15847.0,16.6468,16.6927,16.5551,16.6285,15847.0
2017-10-20 13:00:00,18.13,18.2,18.1,18.15,7527.0,16.6285,16.6927,16.6009,16.6468,7527.0
2017-10-20 13:30:00,18.15,18.2,18.15,18.2,3976.0,16.6468,16.6927,16.6468,16.6927,3976.0
2017-10-20 14:00:00,18.2,18.2,18.15,18.15,8090.0,16.6927,16.6927,16.6468,16.6468,8090.0
2017-10-20 14:30:00,18.15,18.2,18.1,18.18,10645.0,16.6468,16.6927,16.6009,16.6743,10645.0
2017-10-20 15:00:00,18.18,18.3,18.15,18.25,23344.0,16.6743,16.7844,16.6468,16.7385,23344.0
2017-10-20 15:30:00,18.28,18.35,18.25,18.35,42752.0,16.766,16.8302,16.7385,16.8302,42752.0
2017-10-23 09:30:00,18.3,18.35,18.25,18.3,10038.0,16.7844,16.8302,16.7385,16.7844,10038.0
2017-10-23 10:00:00,18.38,18.4,18.3,18.3,2749.0,16.8577,16.8761,16.7844,16.7844,2749.0
2017-10-23 10:30:00,18.3,18.4,18.25,18.3,13185.0,16.7844,16.8761,16.7385,16.7844,13185.0
2017-10-23 11:00:00,18.28,18.38,18.2,18.35,24948.0,16.766,16.8577,16.6927,16.8302,24948.0
2017-10-23 11:30:00,18.35,18.35,18.25,18.28,2481.0,16.8302,16.8302,16.7385,16.766,2481.0
2017-10-23 12:00:00,18.3,18.3,18.25,18.28,3200.0,16.7844,16.7844,16.7385,16.766,3200.0
2017-10-23 12:30:00,18.3,18.3,18.2,18.2,2434.0,16.7844,16.7844,16.6927,16.6927,2434.0
2017-10-23 13:00:00,18.2,18.2,18.15,18.18,1828.0,16.6927,16.6927,16.6468,16.6743,1828.0
2017-10-23 13:30:00,18.15,18.25,18.15,18.2,7233.0,16.6468,16.7385,16.6468,16.6927,7233.0
2017-10-23 14:00:00,18.23,18.3,18.2,18.2,8833.0,16.7202,16.7844,16.6927,16.6927,8833.0
2017-10-23 14:30:00,18.2,18.25,18.15,18.23,8576.0,16.6927,16.7385,16.6468,16.7202,8576.0
2017-10-23 15:00:00,18.25,18.25,18.15,18.2,6864.0,16.7385,16.7385,16.6468,16.6927,6864.0
2017-10-23 15:30:00,18.18,18.3,18.15,18.25,46792.0,16.6743,16.7844,16.6468,16.7385,46792.0
2017-10-24 09:30:00,18.25,18.45,18.25,18.45,6062.0,16.7385,16.9219,16.7385,16.9219,6062.0
2017-10-24 10:00:00,18.45,18.6,18.4,18.6,16373.0,16.9219,17.0595,16.8761,17.0595,16373.0
2017-10-24 10:30:00,18.6,18.85,18.55,18.85,25682.0,17.0595,17.2888,17.0137,17.2888,25682.0
2017-10-24 11:00:00,18.8,18.83,18.7,18.8,17465.0,17.243,17.2705,17.1512,17.243,17465.0
2017-10-24 11:30:00,18.8,18.95,18.8,18.85,28052.0,17.243,17.3805,17.243,17.2888,28052.0
2017-10-24 12:00:00,18.85,19.0,18.8,18.9,35898.0,17.2888,17.4264,17.243,17.3347,35898.0
2017-10-24 12:30:00,18.9,19.0,18.8,19.0,27725.0,17.3347,17.4264,17.243,17.4264,27725.0
2017-10-24 13:00:00,18.98,19.05,18.95,18.95,16920.0,17.4081,17.4723,17.3805,17.3805,16920.0
2017-10-24 13:30:00,18.98,19.05,18.97,19.05,7415.0,17.4081,17.4723,17.3989,17.4723,7415.0
2017-10-24 14:00:00,19.05,19.05,18.9,18.93,16693.0,17.4723,17.4723,17.3347,17.3622,16693.0
2017-10-24 14:30:00,18.9,18.95,18.9,18.95,13218.0,17.3347,17.3805,17.3347,17.3805,13218.0
2017-10-24 15:00:00,18.9,18.95,18.9,18.93,26402.0,17.3347,17.3805,17.3347,17.3622,26402.0
2017-10-24 15:30:00,18.95,19.05,18.9,19.05,75870.0,17.3805,17.4723,17.3347,17.4723,75870.0
2017-10-25 09:30:00,19.05,19.05,18.6,18.68,23667.0,17.4723,17.4723,17.0595,17.1329,23667.0
2017-10-25 10:00:00,18.7,18.75,18.6,18.63,21720.0,17.1512,17.1971,17.0595,17.087,21720.0
2017-10-25 10:30:00,18.6,18.7,18.5,18.68,25460.0,17.0595,17.1512,16.9678,17.1329,25460.0
2017-10-25 11:00:00,18.68,18.7,18.45,18.57,38952.0,17.1329,17.1512,16.9219,17.032,38952.0
2017-10-25 11:30:00,18.6,18.7,18.5,18.53,15596.0,17.0595,17.1512,16.9678,16.9953,15596.0
2017-10-25 12:00:00,18.5,18.5,18.35,18.4,9362.0,16.9678,16.9678,16.8302,16.8761,9362.0
2017-10-25 12:30:00,18.43,18.6,18.35,18.55,14810.0,16.9036,17.0595,16.8302,17.0137,14810.0
2017-10-25 13:00:00,18.5,18.55,18.45,18.5,7339.0,16.9678,17.0137,16.9219,16.9678,7339.0
2017-10-25 13:30:00,18.48,18.68,18.47,18.63,12174.0,16.9495,17.1329,16.9403,17.087,12174.0
2017-10-25 14:00:00,18.6,18.65,18.52,18.57,10061.0,17.0595,17.1054,16.9862,17.032,10061.0
2017-10-25 14:30:00,18.57,18.8,18.5,18.78,50941.0,17.032,17.243,16.9678,17.2246,50941.0
2017-10-25 15:00:00,18.78,18.8,18.65,18.78,28078.0,17.2246,17.243,17.1054,17.2246,28078.0
2017-10-25 15:30:00,18.78,18.9,18.7,18.8,157678.0,17.2246,17.3347,17.1512,17.243,157678.0
2017-10-26 09:30:00,18.8,19.0,18.65,18.95,20931.0,17.243,17.4264,17.1054,17.3805,20931.0
2017-10-26 10:00:00,18.95,19.0,18.9,19.0,14908.0,17.3805,17.4264,17.3347,17.4264,14908.0
2017-10-26 10:30:00,18.95,19.0,18.95,19.0,13770.0,17.3805,17.4264,17.3805,17.4264,13770.0
2017-10-26 11:00:00,18.95,18.98,18.8,18.82,22816.0,17.3805,17.4081,17.243,17.2613,22816.0
2017-10-26 11:30:00,18.8,18.85,18.7,18.7,16626.0,17.243,17.2888,17.1512,17.1512,16626.0
2017-10-26 12:00:00,18.75,18.75,18.7,18.75,20341.0,17.1971,17.1971,17.1512,17.1971,20341.0
2017-10-26 12:30:00,18.75,18.75,18.55,18.55,16863.0,17.1971,17.1971,17.0137,17.0137,16863.0
2017-10-26 13:00:00,18.57,18.65,18.55,18.63,19084.0,17.032,17.1054,17.0137,17.087,19084.0
2017-10-26 13:30:00,18.65,18.75,18.62,18.75,15594.0,17.1054,17.1971,17.0779,17.1971,15594.0
2017-10-26 14:00:00,18.75,18.75,18.6,18.63,16452.0,17.1971,17.1971,17.0595,17.087,16452.0
2017-10-26 14:30:00,18.63,18.63,18.45,18.55,42473.0,17.087,17.087,16.9219,17.0137,42473.0
2017-10-26 15:00:00,18.55,18.7,18.55,18.63,22146.0,17.0137,17.1512,17.0137,17.087,22146.0
2017-10-26 15:30:00,18.65,18.7,18.5,18.68,97233.0,17.1054,17.1512,16.9678,17.1329,97233.0
2017-10-27 09:30:00,18.6,18.75,18.4,18.4,15209.0,17.0595,17.1971,16.8761,16.8761,15209.0
2017-10-27 10:00:00,18.35,18.45,18.3,18.32,7255.0,16.8302,16.9219,16.7844,16.8027,7255.0
2017-10-27 10:30:00,18.35,18.45,18.35,18.35,6793.0,16.8302,16.9219,16.8302,16.8302,6793.0
2017-10-27 11:00:00,18.35,18.55,18.32,18.55,9814.0,16.8302,17.0137,16.8027,17.0137,9814.0
2017-10-27 11:30:00,18.53,18.55,18.47,18.5,9815.0,16.9953,17.0137,16.9403,16.9678,9815.0
2017-10-27 12:00:00,18.5,18.6,18.45,18.55,7772.0,16.9678,17.0595,16.9219,17.0137,7772.0
2017-10-27 12:30:00,18.6,18.6,18.45,18.53,14136.0,17.0595,17.0595,16.9219,16.9953,14136.0
2017-10-27 13:00:00,18.55,18.55,18.42,18.48,6758.0,17.0137,17.0137,16.8944,16.9495,6758.0
2017-10-27 13:30:00,18.48,18.55,18.47,18.5,5372.0,16.9495,17.0137,16.9403,16.9678,5372.0
2017-10-27 14:00:00,18.5,18.5,18.45,18.45,8089.0,16.9678,16.9678,16.9219,16.9219,8089.0
2017-10-27 14:30:00,18.45,18.48,18.4,18.4,3100.0,16.9219,16.9495,16.8761,16.8761,3100.0
2017-10-27 15:00:00,18.43,18.55,18.42,18.53,8273.0,16.9036,17.0137,16.8944,16.9953,8273.0
2017-10-27 15:30:00,18.55,18.55,18.4,18.48,51680.0,17.0137,17.0137,16.8761,16.9495,51680.0
2017-10-30 09:30:00,18.45,18.45,18.25,18.3,4732.0,16.9219,16.9219,16.7385,16.7844,4732.0
2017-10-30 10:00:00,18.3,18.35,18.2,18.35,8193.0,16.7844,16.8302,16.6927,16.8302,8193.0
2017-10-30 10:30:00,18.38,18.38,18.25,18.25,4223.0,16.8577,16.8577,16.7385,16.7385,4223.0
2017-10-30 11:00:00,18.25,18.35,18.22,18.23,8569.0,16.7385,16.8302,16.711,16.7202,8569.0
2017-10-30 11:30:00,18.23,18.43,18.22,18.38,24578.0,16.7202,16.9036,16.711,16.8577,24578.0
2017-10-30 12:00:00,18.35,18.55,18.35,18.5,45057.0,16.8302,17.0137,16.8302,16.9678,45057.0
2017-10-30 12:30:00,18.45,18.48,18.37,18.38,4300.0,16.9219,16.9495,16.8486,16.8577,4300.0
2017-10-30 13:00:00,18.4,18.45,18.35,18.35,2809.0,16.8761,16.9219,16.8302,16.8302,2809.0
2017-10-30 13:30:00,18.4,18.4,18.25,18.25,9299.0,16.8761,16.8761,16.7385,16.7385,9299.0
2017-10-30 14:00:00,18.25,18.35,18.25,18.35,4161.0,16.7385,16.8302,16.7385,16.8302,4161.0
2017-10-30 14:30:00,18.32,18.35,18.3,18.32,3000.0,16.8027,16.8302,16.7844,16.8027,3000.0
2017-10-30 15:00:00,18.3,18.35,18.27,18.32,12525.0,16.7844,16.8302,16.7569,16.8027,12525.0
2017-10-30 15:30:00,18.35,18.4,18.3,18.38,18085.0,16.8302,16.8761,16.7844,16.8577,18085.0
2017-10-31 09:30:00,18.5,18.8,18.4,18.73,22464.0,16.9678,17.243,16.8761,17.1788,22464.0
2017-10-31 10:00:00,18.73,18.8,18.6,18.75,35619.0,17.1788,17.243,17.0595,17.1971,35619.0
2017-10-31 10:30:00,18.75,19.05,18.7,19.05,36873.0,17.1971,17.4723,17.1512,17.4723,36873.0
2017-10-31 11:00:00,19.05,19.25,19.05,19.18,25838.0,17.4723,17.6557,17.4723,17.5915,25838.0
2017-10-31 11:30:00,19.15,19.35,19.15,19.28,15219.0,17.564,17.7474,17.564,17.6832,15219.0
2017-10-31 12:00:00,19.3,19.3,19.15,19.18,25368.0,17.7016,17.7016,17.564,17.5915,25368.0
2017-10-31 12:30:00,19.15,19.4,19.15,19.38,20513.0,17.564,17.7933,17.564,17.7749,20513.0
2017-10-31 13:00:00,19.4,19.4,19.35,19.4,10507.0,17.7933,17.7933,17.7474,17.7933,10507.0
2017-10-31 13:30:00,19.4,19.5,19.35,19.48,20962.0,17.7933,17.885,17.7474,17.8666,20962.0
2017-10-31 14:00:00,19.5,19.55,19.45,19.53,9368.0,17.885,17.9308,17.8391,17.9125,9368.0
2017-10-31 14:30:00,19.55,19.55,19.5,19.55,17638.0,17.9308,17.9308,17.885,17.9308,17638.0
2017-10-31 15:00:00,19.55,19.58,19.35,19.38,41593.0,17.9308,17.9584,17.7474,17.7749,41593.0
2017-10-31 15:30:00,19.35,19.65,19.35,19.55,152286.0,17.7474,18.0226,17.7474,17.9308,152286.0
2017-11-01 09:30:00,19.75,19.8,19.45,19.45,22828.0,18.1143,18.1601,17.8391,17.8391,22828.0
2017-11-01 10:00:00,19.55,19.65,19.4,19.6,17581.0,17.9308,18.0226,17.7933,17.9767,17581.0
2017-11-01 10:30:00,19.57,19.58,19.35,19.45,16257.0,17.9492,17.9584,17.7474,17.8391,16257.0
2017-11-01 11:00:00,19.5,19.55,19.4,19.45,12180.0,17.885,17.9308,17.7933,17.8391,12180.0
2017-11-01 11:30:00,19.4,19.43,19.25,19.25,21590.0,17.7933,17.8208,17.6557,17.6557,21590.0
2017-11-01 12:00:00,19.28,19.3,19.2,19.25,12590.0,17.6832,17.7016,17.6098,17.6557,12590.0
2017-11-01 12:30:00,19.3,19.45,19.27,19.32,16890.0,17.7016,17.8391,17.674,17.7199,16890.0
2017-11-01 13:00:00,19.3,19.4,19.25,19.4,14447.0,17.7016,17.7933,17.6557,17.7933,14447.0
2017-11-01 13:30:00,19.4,19.45,19.23,19.45,16256.0,17.7933,17.8391,17.6373,17.8391,16256.0
2017-11-01 14:00:00,19.45,19.55,19.35,19.4,12457.0,17.8391,17.9308,17.7474,17.7933,12457.0
2017-11-01 14:30:00,19.38,19.45,19.3,19.38,10186.0,17.7749,17.8391,17.7016,17.7749,10186.0
2017-11-01 15:00:00,19.38,19.45,19.3,19.35,16481.0,17.7749,17.8391,17.7016,17.7474,16481.0
2017-11-01 15:30:00,19.38,19.4,19.3,19.35,61155.0,17.7749,17.7933,17.7016,17.7474,61155.0
2017-11-02 09:30:00,19.5,19.65,19.1,19.55,11417.0,17.885,18.0226,17.5181,17.9308,11417.0
2017-11-02 10:00:00,19.5,19.65,19.45,19.57,18480.0,17.885,18.0226,17.8391,17.9492,18480.0
2017-11-02 10:30:00,19.6,20.0,19.55,19.9,35357.0,17.9767,18.3436,17.9308,18.2519,35357.0
2017-11-02 11:00:00,19.95,20.35,19.85,20.35,58798.0,18.2977,18.6646,18.206,18.6646,58798.0
2017-11-02 11:30:00,20.35,20.65,20.1,20.2,31849.0,18.6646,18.9397,18.4353,18.527,31849.0
2017-11-02 12:00:00,20.2,20.85,20.15,20.5,63971.0,18.527,19.1232,18.4812,18.8022,63971.0
2017-11-02 12:30:00,20.5,20.65,20.45,20.6,30452.0,18.8022,18.9397,18.7563,18.8939,30452.0
2017-11-02 13:00:00,20.55,20.58,20.45,20.5,48454.0,18.848,18.8755,18.7563,18.8022,48454.0
2017-11-02 13:30:00,20.5,20.55,20.45,20.45,59831.0,18.8022,18.848,18.7563,18.7563,59831.0
2017-11-02 14:00:00,20.45,20.5,20.3,20.5,55290.0,18.7563,18.8022,18.6187,18.8022,55290.0
2017-11-02 14:30:00,20.5,20.53,20.4,20.5,52461.0,18.8022,18.8297,18.7104,18.8022,52461.0
2017-11-02 15:00:00,20.5,20.55,20.45,20.52,94159.0,18.8022,18.848,18.7563,18.8205,94159.0
2017-11-02 15:30:00,20.5,20.55,20.4,20.45,290616.0,18.8022,18.848,18.7104,18.7563,290616.0
2017-11-03 09:30:00,20.55,20.9,20.4,20.9,65374.0,18.848,19.169,18.7104,19.169,65374.0
2017-11-03 10:00:00,20.85,21.35,20.8,21.25,59131.0,19.1232,19.5818,19.0773,19.49,59131.0
2017-11-03 10:30:00,21.23,21.25,21.0,21.2,35851.0,19.4717,19.49,19.2608,19.4442,35851.0
2017-11-03 11:00:00,21.2,21.45,21.12,21.35,28357.0,19.4442,19.6735,19.3708,19.5818,28357.0
2017-11-03 11:30:00,21.35,21.5,21.3,21.45,16525.0,19.5818,19.7193,19.5359,19.6735,16525.0
2017-11-03 12:00:00,21.5,21.7,21.35,21.5,25348.0,19.7193,19.9028,19.5818,19.7193,25348.0
2017-11-03 12:30:00,21.48,21.7,21.35,21.65,52052.0,19.701,19.9028,19.5818,19.8569,52052.0
2017-11-03 13:00:00,21.65,21.65,21.45,21.5,28530.0,19.8569,19.8569,19.6735,19.7193,28530.0
2017-11-03 13:30:00,21.5,21.55,21.2,21.2,21401.0,19.7193,19.7652,19.4442,19.4442,21401.0
2017-11-03 14:00:00,21.2,21.3,21.05,21.3,36624.0,19.4442,19.5359,19.3066,19.5359,36624.0
2017-11-03 14:30:00,21.3,21.45,21.05,21.4,55365.0,19.5359,19.6735,19.3066,19.6276,55365.0
2017-11-03 15:00:00,21.4,21.4,21.15,21.15,37072.0,19.6276,19.6276,19.3983,19.3983,37072.0
2017-11-03 15:30:00,21.15,21.45,21.05,21.3,211375.0,19.3983,19.6735,19.3066,19.5359,211375.0
2017-11-06 09:30:00,21.3,21.7,21.3,21.53,33229.0,19.5359,19.9028,19.5359,19.7469,33229.0
2017-11-06 10:00:00,21.55,21.83,21.55,21.75,26350.0,19.7652,20.022,19.7652,19.9486,26350.0
2017-11-06 10:30:00,21.85,21.93,21.7,21.93,37658.0,20.0404,20.1137,19.9028,20.1137,37658.0
2017-11-06 11:00:00,21.9,22.15,21.8,21.8,44361.0,20.0862,20.3155,19.9945,19.9945,44361.0
2017-11-06 11:30:00,21.8,21.88,21.65,21.65,17621.0,19.9945,20.0679,19.8569,19.8569,17621.0
2017-11-06 12:00:00,21.65,21.9,21.6,21.85,38202.0,19.8569,20.0862,19.8111,20.0404,38202.0
2017-11-06 12:30:00,21.8,21.88,21.8,21.88,9832.0,19.9945,20.0679,19.9945,20.0679,9832.0
2017-11-06 13:00:00,21.89,22.05,21.82,22.0,21334.0,20.077,20.2238,20.0128,20.1779,21334.0
2017-11-06 13:30:00,22.0,22.1,21.9,21.95,21324.0,20.1779,20.2697,20.0862,20.1321,21324.0
2017-11-06 14:00:00,22.0,22.0,21.85,21.85,17499.0,20.1779,20.1779,20.0404,20.0404,17499.0
2017-11-06 14:30:00,21.85,21.9,21.8,21.8,14710.0,20.0404,20.0862,19.9945,19.9945,14710.0
2017-11-06 15:00:00,21.8,21.9,21.75,21.88,26394.0,19.9945,20.0862,19.9486,20.0679,26394.0
2017-11-06 15:30:00,21.88,21.9,21.7,21.7,114593.0,20.0679,20.0862,19.9028,19.9028,114593.0
2017-11-07 09:30:00,21.65,21.8,21.5,21.75,20944.0,19.8569,19.9945,19.7193,19.9486,20944.0
2017-11-07 10:00:00,21.75,21.8,21.65,21.75,15220.0,19.9486,19.9945,19.8569,19.9486,15220.0
2017-11-07 10:30:00,21.75,21.85,21.65,21.68,38124.0,19.9486,20.0404,19.8569,19.8844,38124.0
2017-11-07 11:00:00,21.69,21.75,21.6,21.63,19524.0,19.8936,19.9486,19.8111,19.8386,19524.0
2017-11-07 11:30:00,21.63,21.63,21.2,21.2,19998.0,19.8386,19.8386,19.4442,19.4442,19998.0
2017-11-07 12:00:00,21.2,21.33,21.1,21.32,31131.0,19.4442,19.5634,19.3525,19.5543,31131.0
2017-11-07 12:30:00,21.35,21.6,21.25,21.4,44700.0,19.5818,19.8111,19.49,19.6276,44700.0
2017-11-07 13:00:00,21.4,21.55,21.4,21.5,14453.0,19.6276,19.7652,19.6276,19.7193,14453.0
2017-11-07 13:30:00,21.45,21.5,21.4,21.4,22524.0,19.6735,19.7193,19.6276,19.6276,22524.0
2017-11-07 14:00:00,21.4,21.45,21.35,21.35,33905.0,19.6276,19.6735,19.5818,19.5818,33905.0
2017-11-07 14:30:00,21.38,21.43,21.35,21.4,16590.0,19.6093,19.6551,19.5818,19.6276,16590.0
2017-11-07 15:00:00,21.4,21.4,21.25,21.35,33204.0,19.6276,19.6276,19.49,19.5818,33204.0
2017-11-07 15:30:00,21.38,21.5,21.35,21.45,75594.0,19.6093,19.7193,19.5818,19.6735,75594.0
2017-11-08 09:30:00,21.35,21.42,21.15,21.15,16357.0,19.5818,19.646,19.3983,19.3983,16357.0
2017-11-08 10:00:00,21.15,21.3,21.05,21.05,17443.0,19.3983,19.5359,19.3066,19.3066,17443.0
2017-11-08 10:30:00,21.05,21.26,21.0,21.2,30696.0,19.3066,19.4992,19.2608,19.4442,30696.0
2017-11-08 11:00:00,21.15,21.2,21.1,21.1,12813.0,19.3983,19.4442,19.3525,19.3525,12813.0
2017-11-08 11:30:00,21.1,21.15,21.05,21.05,5206.0,19.3525,19.3983,19.3066,19.3066,5206.0
2017-11-08 12:00:00,21.1,21.18,21.05,21.18,9122.0,19.3525,19.4258,19.3066,19.4258,9122.0
2017-11-08 12:30:00,21.2,21.25,21.15,21.25,9282.0,19.4442,19.49,19.3983,19.49,9282.0
2017-11-08 13:00:00,21.28,21.3,21.2,21.23,14675.0,19.5176,19.5359,19.4442,19.4717,14675.0
2017-11-08 13:30:00,21.23,21.25,21.1,21.13,11021.0,19.4717,19.49,19.3525,19.38,11021.0
2017-11-08 14:00:00,21.15,21.18,21.1,21.13,14395.0,19.3983,19.4258,19.3525,19.38,14395.0
2017-11-08 14:30:00,21.13,21.2,21.1,21.15,17932.0,19.38,19.4442,19.3525,19.3983,17932.0
2017-11-08 15:00:00,21.15,21.2,21.0,21.05,28194.0,19.3983,19.4442,19.2608,19.3066,28194.0
2017-11-08 15:30:00,21.07,21.1,20.97,21.0,54818.0,19.325,19.3525,19.2332,19.2608,54818.0
2017-11-09 09:30:00,20.85,21.05,20.85,21.05,8870.0,19.1232,19.3066,19.1232,19.3066,8870.0
2017-11-09 10:00:00,21.1,21.4,21.1,21.4,45397.0,19.3525,19.6276,19.3525,19.6276,45397.0
2017-11-09 10:30:00,21.45,21.5,21.4,21.45,13160.0,19.6735,19.7193,19.6276,19.6735,13160.0
2017-11-09 11:00:00,21.4,21.45,21.25,21.25,17897.0,19.6276,19.6735,19.49,19.49,17897.0
2017-11-09 11:30:00,21.3,21.3,21.15,21.25,11262.0,19.5359,19.5359,19.3983,19.49,11262.0
2017-11-09 12:00:00,21.2,21.3,21.0,21.0,28211.0,19.4442,19.5359,19.2608,19.2608,28211.0
2017-11-09 12:30:00,21.05,21.2,21.05,21.2,7989.0,19.3066,19.4442,19.3066,19.4442,7989.0
2017-11-09 13:00:00,21.15,21.3,21.15,21.3,7914.0,19.3983,19.5359,19.3983,19.5359,7914.0
2017-11-09 13:30:00,21.3,21.3,21.15,21.25,6850.0,19.5359,19.5359,19.3983,19.49,6850.0
2017-11-09 14:00:00,21.3,21.35,21.2,21.2,7011.0,19.5359,19.5818,19.4442,19.4442,7011.0
2017-11-09 14:30:00,21.25,21.3,21.2,21.3,3276.0,19.49,19.5359,19.4442,19.5359,3276.0
2017-11-09 15:00:00,21.28,21.3,21.15,21.23,12195.0,19.5176,19.5359,19.3983,19.4717,12195.0
2017-11-09 15:30:00,21.23,21.3,21.17,21.25,52092.0,19.4717,19.5359,19.4167,19.49,52092.0
2017-11-10 09:30:00,21.3,21.8,21.2,21.75,24600.0,19.5359,19.9945,19.4442,19.9486,24600.0
2017-11-10 10:00:00,21.73,21.9,21.7,21.75,29218.0,19.9303,20.0862,19.9028,19.9486,29218.0
2017-11-10 10:30:00,21.75,21.75,21.65,21.7,19243.0,19.9486,19.9486,19.8569,19.9028,19243.0
2017-11-10 11:00:00,21.7,21.7,21.5,21.5,9966.0,19.9028,19.9028,19.7193,19.7193,9966.0
2017-11-10 11:30:00,21.5,21.5,21.45,21.48,3200.0,19.7193,19.7193,19.6735,19.701,3200.0
2017-11-10 12:00:00,21.45,21.75,21.45,21.75,48547.0,19.6735,19.9486,19.6735,19.9486,48547.0
2017-11-10 12:30:00,21.73,21.75,21.55,21.55,14568.0,19.9303,19.9486,19.7652,19.7652,14568.0
2017-11-10 13:00:00,21.5,21.55,21.5,21.5,3800.0,19.7193,19.7652,19.7193,19.7193,3800.0
2017-11-10 13:30:00,21.53,21.55,21.5,21.5,4200.0,19.7469,19.7652,19.7193,19.7193,4200.0
2017-11-10 14:00:00,21.55,21.65,21.52,21.65,5182.0,19.7652,19.8569,19.7377,19.8569,5182.0
2017-11-10 14:30:00,21.65,21.69,21.6,21.69,9718.0,19.8569,19.8936,19.8111,19.8936,9718.0
2017-11-10 15:00:00,21.68,21.7,21.6,21.7,16061.0,19.8844,19.9028,19.8111,19.9028,16061.0
2017-11-10 15:30:00,21.7,21.7,21.62,21.65,59342.0,19.9028,19.9028,19.8294,19.8569,59342.0
2017-11-13 09:30:00,21.55,21.83,21.4,21.82,24963.0,19.7652,20.022,19.6276,20.0128,24963.0
2017-11-13 10:00:00,21.85,21.9,21.7,21.7,11518.0,20.0404,20.0862,19.9028,19.9028,11518.0
2017-11-13 10:30:00,21.72,21.75,21.65,21.7,1765.0,19.9211,19.9486,19.8569,19.9028,1765.0
2017-11-13 11:00:00,21.73,21.85,21.7,21.8,11600.0,19.9303,20.0404,19.9028,19.9945,11600.0
2017-11-13 11:30:00,21.82,22.0,21.82,22.0,26500.0,20.0128,20.1779,20.0128,20.1779,26500.0
2017-11-13 12:00:00,22.0,22.05,21.95,22.0,16952.0,20.1779,20.2238,20.1321,20.1779,16952.0
2017-11-13 12:30:00,22.0,22.0,21.75,21.75,7121.0,20.1779,20.1779,19.9486,19.9486,7121.0
2017-11-13 13:00:00,21.75,21.78,21.55,21.55,15598.0,19.9486,19.9762,19.7652,19.7652,15598.0
2017-11-13 13:30:00,21.55,21.6,21.45,21.48,16939.0,19.7652,19.8111,19.6735,19.701,16939.0
2017-11-13 14:00:00,21.45,21.5,21.4,21.5,28610.0,19.6735,19.7193,19.6276,19.7193,28610.0
2017-11-13 14:30:00,21.45,21.5,21.45,21.45,18226.0,19.6735,19.7193,19.6735,19.6735,18226.0
2017-11-13 15:00:00,21.48,21.58,21.4,21.48,59410.0,19.701,19.7927,19.6276,19.701,59410.0
2017-11-13 15:30:00,21.48,21.5,21.35,21.4,109853.0,19.701,19.7193,19.5818,19.6276,109853.0
2017-11-14 09:30:00,21.45,21.5,21.4,21.4,14960.0,19.6735,19.7193,19.6276,19.6276,14960.0
2017-11-14 10:00:00,21.4,21.45,21.2,21.23,29376.0,19.6276,19.6735,19.4442,19.4717,29376.0
2017-11-14 10:30:00,21.2,21.35,21.2,21.3,22238.0,19.4442,19.5818,19.4442,19.5359,22238.0
2017-11-14 11:00:00,21.3,21.35,21.25,21.3,9894.0,19.5359,19.5818,19.49,19.5359,9894.0
2017-11-14 11:30:00,21.25,21.3,21.15,21.2,29447.0,19.49,19.5359,19.3983,19.4442,29447.0
2017-11-14 12:00:00,21.2,21.2,21.15,21.2,15140.0,19.4442,19.4442,19.3983,19.4442,15140.0
2017-11-14 12:30:00,21.15,21.15,21.1,21.1,12756.0,19.3983,19.3983,19.3525,19.3525,12756.0
2017-11-14 13:00:00,21.1,21.3,21.1,21.3,22825.0,19.3525,19.5359,19.3525,19.5359,22825.0
2017-11-14 13:30:00,21.35,21.45,21.3,21.4,18687.0,19.5818,19.6735,19.5359,19.6276,18687.0
2017-11-14 14:00:00,21.4,21.45,21.27,21.3,23469.0,19.6276,19.6735,19.5084,19.5359,23469.0
2017-11-14 14:30:00,21.32,21.33,21.25,21.25,14002.0,19.5543,19.5634,19.49,19.49,14002.0
2017-11-14 15:00:00,21.28,21.35,21.25,21.25,13406.0,19.5176,19.5818,19.49,19.49,13406.0
2017-11-14 15:30:00,21.25,21.38,21.25,21.3,57443.0,19.49,19.6093,19.49,19.5359,57443.0
2017-11-15 09:30:00,21.15,21.15,21.0,21.1,42487.0,19.3983,19.3983,19.2608,19.3525,42487.0
2017-11-15 10:00:00,21.15,21.25,21.1,21.2,19676.0,19.3983,19.49,19.3525,19.4442,19676.0
2017-11-15 10:30:00,21.2,21.5,21.2,21.5,7691.0,19.4442,19.7193,19.4442,19.7193,7691.0
2017-11-15 11:00:00,21.55,21.55,21.45,21.45,45627.0,19.7652,19.7652,19.6735,19.6735,45627.0
2017-11-15 11:30:00,21.45,21.5,21.42,21.45,20584.0,19.6735,19.7193,19.646,19.6735,20584.0
2017-11-15 12:00:00,21.4,21.5,21.35,21.48,25663.0,19.6276,19.7193,19.5818,19.701,25663.0
2017-11-15 12:30:00,21.45,21.5,21.42,21.43,7124.0,19.6735,19.7193,19.646,19.6551,7124.0
2017-11-15 13:00:00,21.43,21.45,21.35,21.35,9525.0,19.6551,19.6735,19.5818,19.5818,9525.0
2017-11-15 13:30:00,21.35,21.45,21.35,21.4,11930.0,19.5818,19.6735,19.5818,19.6276,11930.0
2017-11-15 14:00:00,21.45,21.5,21.35,21.5,8759.0,19.6735,19.7193,19.5818,19.7193,8759.0
2017-11-15 14:30:00,21.5,21.55,21.4,21.45,14636.0,19.7193,19.7652,19.6276,19.6735,14636.0
2017-11-15 15:00:00,21.45,21.5,21.35,21.43,16642.0,19.6735,19.7193,19.5818,19.6551,16642.0
2017-11-15 15:30:00,21.43,21.45,21.25,21.3,89304.0,19.6551,19.6735,19.49,19.5359,89304.0
2017-11-16 09:30:00,21.4,21.7,21.3,21.6,22371.0,19.6276,19.9028,19.5359,19.8111,22371.0
2017-11-16 10:00:00,21.65,21.7,21.4,21.65,27598.0,19.8569,19.9028,19.6276,19.8569,27598.0
2017-11-16 10:30:00,21.7,21.7,21.6,21.6,26473.0,19.9028,19.9028,19.8111,19.8111,26473.0
2017-11-16 11:00:00,21.63,21.75,21.62,21.7,7916.0,19.8386,19.9486,19.8294,19.9028,7916.0
2017-11-16 11:30:00,21.65,21.65,21.6,21.63,7509.0,19.8569,19.8569,19.8111,19.8386,7509.0
2017-11-16 12:00:00,21.65,21.75,21.6,21.73,25167.0,19.8569,19.9486,19.8111,19.9303,25167.0
2017-11-16 12:30:00,21.75,21.8,21.7,21.76,20376.0,19.9486,19.9945,19.9028,19.9578,20376.0
2017-11-16 13:00:00,21.78,21.9,21.77,21.88,5364.0,19.9762,20.0862,19.967,20.0679,5364.0
2017-11-16 13:30:00,21.9,21.95,21.8,21.85,8836.0,20.0862,20.1321,19.9945,20.0404,8836.0
2017-11-16 14:00:00,21.82,21.9,21.8,21.85,8012.0,20.0128,20.0862,19.9945,20.0404,8012.0
2017-11-16 14:30:00,21.85,21.95,21.8,21.9,10255.0,20.0404,20.1321,19.9945,20.0862,10255.0
2017-11-16 15:00:00,21.93,22.0,21.9,21.95,8639.0,20.1137,20.1779,20.0862,20.1321,8639.0
2017-11-16 15:30:00,21.95,21.98,21.75,21.78,64674.0,20.1321,20.1596,19.9486,19.9762,64674.0
2017-11-17 09:30:00,21.7,22.05,21.7,22.0,34067.0,19.9028,20.2238,19.9028,20.1779,34067.0
2017-11-17 10:00:00,22.0,22.1,21.95,22.1,6610.0,20.1779,20.2697,20.1321,20.2697,6610.0
2017-11-17 10:30:00,22.1,22.1,22.0,22.05,9319.0,20.2697,20.2697,20.1779,20.2238,9319.0
2017-11-17 11:00:00,22.0,22.15,22.0,22.1,34784.0,20.1779,20.3155,20.1779,20.2697,34784.0
2017-11-17 11:30:00,22.15,22.2,22.1,22.15,16740.0,20.3155,20.3614,20.2697,20.3155,16740.0
2017-11-17 12:00:00,22.15,22.2,22.1,22.15,23803.0,20.3155,20.3614,20.2697,20.3155,23803.0
2017-11-17 12:30:00,22.15,22.32,22.15,22.32,12304.0,20.3155,20.4714,20.3155,20.4714,12304.0
2017-11-17 13:00:00,22.3,22.45,22.3,22.35,34837.0,20.4531,20.5907,20.4531,20.4989,34837.0
2017-11-17 13:30:00,22.4,22.4,22.3,22.35,13545.0,20.5448,20.5448,20.4531,20.4989,13545.0
2017-11-17 14:00:00,22.35,22.35,22.2,22.2,9121.0,20.4989,20.4989,20.3614,20.3614,9121.0
2017-11-17 14:30:00,22.2,22.3,22.2,22.3,8260.0,20.3614,20.4531,20.3614,20.4531,8260.0
2017-11-17 15:00:00,22.28,22.3,22.25,22.28,1790.0,20.4347,20.4531,20.4072,20.4347,1790.0
2017-11-17 15:30:00,22.3,22.3,22.2,22.2,30016.0,20.4531,20.4531,20.3614,20.3614,30016.0
2017-11-20 09:30:00,22.3,22.65,22.23,22.6,59739.0,20.4531,20.7741,20.3889,20.7282,59739.0
2017-11-20 10:00:00,22.6,22.6,22.35,22.45,54019.0,20.7282,20.7282,20.4989,20.5907,54019.0
2017-11-20 10:30:00,22.45,22.51,22.45,22.5,11919.0,20.5907,20.6457,20.5907,20.6365,11919.0
2017-11-20 11:00:00,22.53,22.6,22.45,22.55,30018.0,20.664,20.7282,20.5907,20.6824,30018.0
2017-11-20 11:30:00,22.56,22.75,22.5,22.65,22703.0,20.6916,20.8658,20.6365,20.7741,22703.0
2017-11-20 12:00:00,22.7,22.88,22.6,22.73,39281.0,20.82,20.9851,20.7282,20.8475,39281.0
2017-11-20 12:30:00,22.72,22.8,22.7,22.78,17454.0,20.8383,20.9117,20.82,20.8933,17454.0
2017-11-20 13:00:00,22.75,22.78,22.6,22.75,15063.0,20.8658,20.8933,20.7282,20.8658,15063.0
2017-11-20 13:30:00,22.7,22.7,22.6,22.68,8001.0,20.82,20.82,20.7282,20.8016,8001.0
2017-11-20 14:00:00,22.65,22.75,22.6,22.75,13635.0,20.7741,20.8658,20.7282,20.8658,13635.0
2017-11-20 14:30:00,22.7,22.75,22.65,22.68,12606.0,20.82,20.8658,20.7741,20.8016,12606.0
2017-11-20 15:00:00,22.7,22.8,22.65,22.7,19554.0,20.82,20.9117,20.7741,20.82,19554.0
2017-11-20 15:30:00,22.7,22.8,22.65,22.75,98479.0,20.82,20.9117,20.7741,20.8658,98479.0
2017-11-21 09:30:00,22.95,23.1,22.9,23.05,14756.0,21.0493,21.1868,21.0034,21.141,14756.0
2017-11-21 10:00:00,23.05,23.15,23.0,23.1,9065.0,21.141,21.2327,21.0951,21.1868,9065.0
2017-11-21 10:30:00,23.1,23.1,23.05,23.08,6764.0,21.1868,21.1868,21.141,21.1685,6764.0
2017-11-21 11:00:00,23.08,23.1,23.07,23.1,9483.0,21.1685,21.1868,21.1593,21.1868,9483.0
2017-11-21 11:30:00,23.1,23.1,23.0,23.05,24957.0,21.1868,21.1868,21.0951,21.141,24957.0
2017-11-21 12:00:00,23.05,23.1,23.0,23.05,6060.0,21.141,21.1868,21.0951,21.141,6060.0
2017-11-21 12:30:00,23.08,23.25,23.05,23.25,13303.0,21.1685,21.3244,21.141,21.3244,13303.0
2017-11-21 13:00:00,23.25,23.25,23.1,23.13,8408.0,21.3244,21.3244,21.1868,21.2143,8408.0
2017-11-21 13:30:00,23.11,23.3,23.1,23.2,22703.0,21.196,21.3703,21.1868,21.2785,22703.0
2017-11-21 14:00:00,23.2,23.23,23.15,23.2,14285.0,21.2785,21.3061,21.2327,21.2785,14285.0
2017-11-21 14:30:00,23.2,23.2,23.15,23.15,6100.0,21.2785,21.2785,21.2327,21.2327,6100.0
2017-11-21 15:00:00,23.2,23.4,23.12,23.4,45041.0,21.2785,21.462,21.2052,21.462,45041.0
2017-11-21 15:30:00,23.4,23.4,23.3,23.4,64962.0,21.462,21.462,21.3703,21.462,64962.0
2017-11-22 09:30:00,23.35,23.55,23.25,23.55,9166.0,21.4161,21.5996,21.3244,21.5996,9166.0
2017-11-22 10:00:00,23.55,23.7,23.55,23.63,15347.0,21.5996,21.7371,21.5996,21.6729,15347.0
2017-11-22 10:30:00,23.65,23.75,23.6,23.75,27027.0,21.6913,21.783,21.6454,21.783,27027.0
2017-11-22 11:00:00,23.7,23.75,23.65,23.7,7600.0,21.7371,21.783,21.6913,21.7371,7600.0
2017-11-22 11:30:00,23.68,23.7,23.6,23.65,10062.0,21.7188,21.7371,21.6454,21.6913,10062.0
2017-11-22 12:00:00,23.65,23.8,23.65,23.68,29110.0,21.6913,21.8289,21.6913,21.7188,29110.0
2017-11-22 12:30:00,23.68,23.75,23.65,23.68,7937.0,21.7188,21.783,21.6913,21.7188,7937.0
2017-11-22 13:00:00,23.68,23.75,23.6,23.68,10038.0,21.7188,21.783,21.6454,21.7188,10038.0
2017-11-22 13:30:00,23.65,23.68,23.65,23.65,4932.0,21.6913,21.7188,21.6913,21.6913,4932.0
2017-11-22 14:00:00,23.65,23.75,23.65,23.7,23757.0,21.6913,21.783,21.6913,21.7371,23757.0
2017-11-22 14:30:00,23.7,23.75,23.65,23.65,14216.0,21.7371,21.783,21.6913,21.6913,14216.0
2017-11-22 15:00:00,23.65,23.65,23.47,23.5,66224.0,21.6913,21.6913,21.5262,21.5537,66224.0
2017-11-22 15:30:00,23.5,23.55,23.45,23.45,44249.0,21.5537,21.5996,21.5078,21.5078,44249.0
2017-11-24 09:30:00,23.45,23.7,23.45,23.68,22599.0,21.5078,21.7371,21.5078,21.7188,22599.0
2017-11-24 10:00:00,23.68,23.68,23.55,23.55,15862.0,21.7188,21.7188,21.5996,21.5996,15862.0
2017-11-24 10:30:00,23.6,23.6,23.52,23.55,5164.0,21.6454,21.6454,21.572,21.5996,5164.0
2017-11-24 11:00:00,23.5,23.6,23.5,23.6,32892.0,21.5537,21.6454,21.5537,21.6454,32892.0
2017-11-24 11:30:00,23.6,23.65,23.55,23.6,11647.0,21.6454,21.6913,21.5996,21.6454,11647.0
2017-11-24 12:00:00,23.6,23.6,23.5,23.55,2700.0,21.6454,21.6454,21.5537,21.5996,2700.0
2017-11-24 12:30:00,23.5,23.65,23.5,23.55,75185.0,21.5537,21.6913,21.5537,21.5996,75185.0
2017-11-27 09:30:00,23.6,23.75,23.35,23.65,11762.0,21.6454,21.783,21.4161,21.6913,11762.0
2017-11-27 10:00:00,23.6,23.65,23.5,23.5,16237.0,21.6454,21.6913,21.5537,21.5537,16237.0
2017-11-27 10:30:00,23.45,23.5,23.45,23.48,4261.0,21.5078,21.5537,21.5078,21.5354,4261.0
2017-11-27 11:00:00,23.48,23.5,23.3,23.35,15556.0,21.5354,21.5537,21.3703,21.4161,15556.0
2017-11-27 11:30:00,23.35,23.38,23.25,23.3,7433.0,21.4161,21.4436,21.3244,21.3703,7433.0
2017-11-27 12:00:00,23.3,23.3,23.2,23.25,11769.0,21.3703,21.3703,21.2785,21.3244,11769.0
2017-11-27 12:30:00,23.25,23.3,23.2,23.25,11660.0,21.3244,21.3703,21.2785,21.3244,11660.0
2017-11-27 13:00:00,23.28,23.4,23.27,23.4,10489.0,21.3519,21.462,21.3428,21.462,10489.0
2017-11-27 13:30:00,23.35,23.35,23.25,23.28,8733.0,21.4161,21.4161,21.3244,21.3519,8733.0
2017-11-27 14:00:00,23.28,23.45,23.25,23.4,15375.0,21.3519,21.5078,21.3244,21.462,15375.0
2017-11-27 14:30:00,23.44,23.45,23.3,23.4,15046.0,21.4987,21.5078,21.3703,21.462,15046.0
2017-11-27 15:00:00,23.35,23.45,23.35,23.35,14484.0,21.4161,21.5078,21.4161,21.4161,14484.0
2017-11-27 15:30:00,23.38,23.4,23.25,23.25,45575.0,21.4436,21.462,21.3244,21.3244,45575.0
2017-11-28 09:30:00,23.4,23.4,23.2,23.3,12791.0,21.462,21.462,21.2785,21.3703,12791.0
2017-11-28 10:00:00,23.25,23.6,23.25,23.6,25076.0,21.3244,21.6454,21.3244,21.6454,25076.0
2017-11-28 10:30:00,23.5,23.6,23.45,23.48,21289.0,21.5537,21.6454,21.5078,21.5354,21289.0
2017-11-28 11:00:00,23.48,23.55,23.45,23.45,19206.0,21.5354,21.5996,21.5078,21.5078,19206.0
2017-11-28 11:30:00,23.5,23.5,23.42,23.5,11505.0,21.5537,21.5537,21.4803,21.5537,11505.0
2017-11-28 12:00:00,23.45,23.53,23.45,23.53,6032.0,21.5078,21.5812,21.5078,21.5812,6032.0
2017-11-28 12:30:00,23.53,23.55,23.45,23.48,11453.0,21.5812,21.5996,21.5078,21.5354,11453.0
2017-11-28 13:00:00,23.48,23.65,23.45,23.6,89020.0,21.5354,21.6913,21.5078,21.6454,89020.0
2017-11-28 13:30:00,23.6,23.65,23.55,23.55,78345.0,21.6454,21.6913,21.5996,21.5996,78345.0
2017-11-28 14:00:00,23.58,23.6,23.45,23.5,12487.0,21.6271,21.6454,21.5078,21.5537,12487.0
2017-11-28 14:30:00,23.53,23.75,23.52,23.75,18511.0,21.5812,21.783,21.572,21.783,18511.0
2017-11-28 15:00:00,23.7,23.85,23.65,23.75,87134.0,21.7371,21.8747,21.6913,21.783,87134.0
2017-11-28 15:30:00,23.7,23.9,23.7,23.8,80877.0,21.7371,21.9206,21.7371,21.8289,80877.0
2017-11-29 09:30:00,23.7,24.5,23.7,23.9,46489.0,21.7371,22.4709,21.7371,21.9206,46489.0
2017-11-29 10:00:00,23.95,24.0,23.85,24.0,4254.0,21.9664,22.0123,21.8747,22.0123,4254.0
2017-11-29 10:30:00,24.0,24.05,23.95,24.0,8674.0,22.0123,22.0581,21.9664,22.0123,8674.0
2017-11-29 11:00:00,24.0,24.1,23.95,24.1,21560.0,22.0123,22.104,21.9664,22.104,21560.0
2017-11-29 11:30:00,24.1,24.1,24.0,24.05,27590.0,22.104,22.104,22.0123,22.0581,27590.0
2017-11-29 12:00:00,24.05,24.1,24.0,24.1,12975.0,22.0581,22.104,22.0123,22.104,12975.0
2017-11-29 12:30:00,24.05,24.1,24.0,24.05,2300.0,22.0581,22.104,22.0123,22.0581,2300.0
2017-11-29 13:00:00,24.1,24.15,24.0,24.05,57302.0,22.104,22.1499,22.0123,22.0581,57302.0
2017-11-29 13:30:00,24.0,24.1,24.0,24.1,7320.0,22.0123,22.104,22.0123,22.104,7320.0
2017-11-29 14:00:00,24.1,24.2,24.07,24.1,89828.0,22.104,22.1957,22.0765,22.104,89828.0
2017-11-29 14:30:00,24.15,24.45,24.05,24.45,15018.0,22.1499,22.425,22.0581,22.425,15018.0
2017-11-29 15:00:00,24.45,24.5,24.4,24.5,19149.0,22.425,22.4709,22.3792,22.4709,19149.0
2017-11-29 15:30:00,24.48,24.5,24.35,24.4,78752.0,22.4525,22.4709,22.3333,22.3792,78752.0
2017-11-30 09:30:00,24.4,24.4,24.25,24.25,8112.0,22.4453,22.4453,22.3073,22.3073,8112.0
2017-11-30 10:00:00,24.24,24.25,24.02,24.1,12862.0,22.2981,22.3073,22.0957,22.1693,12862.0
2017-11-30 10:30:00,24.15,24.25,24.1,24.25,5379.0,22.2153,22.3073,22.1693,22.3073,5379.0
2017-11-30 11:00:00,24.28,24.4,24.15,24.15,11480.0,22.3349,22.4453,22.2153,22.2153,11480.0
2017-11-30 11:30:00,24.17,24.2,24.1,24.15,4149.0,22.2337,22.2613,22.1693,22.2153,4149.0
2017-11-30 12:00:00,24.18,24.2,24.0,24.05,39256.0,22.2429,22.2613,22.0773,22.1233,39256.0
2017-11-30 12:30:00,24.08,24.15,24.05,24.1,28412.0,22.1509,22.2153,22.1233,22.1693,28412.0
2017-11-30 13:00:00,24.15,24.15,23.95,23.95,27005.0,22.2153,22.2153,22.0313,22.0313,27005.0
2017-11-30 13:30:00,23.95,23.95,23.7,23.7,18667.0,22.0313,22.0313,21.8013,21.8013,18667.0
2017-11-30 14:00:00,23.7,23.8,23.65,23.75,11453.0,21.8013,21.8933,21.7553,21.8473,11453.0
2017-11-30 14:30:00,23.8,23.85,23.75,23.8,4078.0,21.8933,21.9393,21.8473,21.8933,4078.0
2017-11-30 15:00:00,23.85,23.9,23.75,23.9,29695.0,21.9393,21.9853,21.8473,21.9853,29695.0
2017-11-30 15:30:00,23.85,23.85,23.65,23.7,95600.0,21.9393,21.9393,21.7553,21.8013,95600.0
2017-12-01 09:30:00,23.75,23.85,23.65,23.75,14966.0,21.8473,21.9393,21.7553,21.8473,14966.0
2017-12-01 10:00:00,23.7,23.75,23.55,23.7,12524.0,21.8013,21.8473,21.6634,21.8013,12524.0
2017-12-01 10:30:00,23.7,23.75,23.65,23.65,3453.0,21.8013,21.8473,21.7553,21.7553,3453.0
2017-12-01 11:00:00,23.65,23.65,23.15,23.15,23260.0,21.7553,21.7553,21.2954,21.2954,23260.0
2017-12-01 11:30:00,23.15,23.5,22.9,23.45,12937.0,21.2954,21.6174,21.0654,21.5714,12937.0
2017-12-01 12:00:00,23.5,23.6,23.4,23.5,13520.0,21.6174,21.7094,21.5254,21.6174,13520.0
2017-12-01 12:30:00,23.55,23.65,23.5,23.65,5891.0,21.6634,21.7553,21.6174,21.7553,5891.0
2017-12-01 13:00:00,23.7,23.7,23.45,23.58,7685.0,21.8013,21.8013,21.5714,21.691,7685.0
2017-12-01 13:30:00,23.6,23.75,23.57,23.7,8461.0,21.7094,21.8473,21.6818,21.8013,8461.0
2017-12-01 14:00:00,23.7,23.7,23.35,23.45,17073.0,21.8013,21.8013,21.4794,21.5714,17073.0
2017-12-01 14:30:00,23.45,23.55,23.35,23.48,21056.0,21.5714,21.6634,21.4794,21.599,21056.0
2017-12-01 15:00:00,23.48,23.58,23.45,23.5,15327.0,21.599,21.691,21.5714,21.6174,15327.0
2017-12-01 15:30:00,23.5,23.55,23.4,23.5,46929.0,21.6174,21.6634,21.5254,21.6174,46929.0
2017-12-04 09:30:00,23.8,23.9,23.75,23.8,22091.0,21.8933,21.9853,21.8473,21.8933,22091.0
2017-12-04 10:00:00,23.8,23.85,23.72,23.8,15678.0,21.8933,21.9393,21.8197,21.8933,15678.0
2017-12-04 10:30:00,23.8,23.85,23.7,23.85,6034.0,21.8933,21.9393,21.8013,21.9393,6034.0
2017-12-04 11:00:00,23.85,23.9,23.8,23.83,10276.0,21.9393,21.9853,21.8933,21.9209,10276.0
2017-12-04 11:30:00,23.83,23.9,23.75,23.83,20297.0,21.9209,21.9853,21.8473,21.9209,20297.0
2017-12-04 12:00:00,23.83,23.85,23.8,23.8,20600.0,21.9209,21.9393,21.8933,21.8933,20600.0
2017-12-04 12:30:00,23.85,23.85,23.75,23.78,7345.0,21.9393,21.9393,21.8473,21.8749,7345.0
2017-12-04 13:00:00,23.78,23.8,23.72,23.8,11599.0,21.8749,21.8933,21.8197,21.8933,11599.0
2017-12-04 13:30:00,23.83,23.83,23.8,23.83,3399.0,21.9209,21.9209,21.8933,21.9209,3399.0
2017-12-04 14:00:00,23.83,23.83,23.77,23.78,8963.0,21.9209,21.9209,21.8657,21.8749,8963.0
2017-12-04 14:30:00,23.75,23.8,23.75,23.8,8120.0,21.8473,21.8933,21.8473,21.8933,8120.0
2017-12-04 15:00:00,23.8,23.8,23.75,23.8,6842.0,21.8933,21.8933,21.8473,21.8933,6842.0
2017-12-04 15:30:00,23.78,23.85,23.67,23.85,105262.0,21.8749,21.9393,21.7737,21.9393,105262.0
2017-12-05 09:30:00,23.85,23.85,23.6,23.7,6065.0,21.9393,21.9393,21.7094,21.8013,6065.0
2017-12-05 10:00:00,23.7,23.85,23.7,23.75,8746.0,21.8013,21.9393,21.8013,21.8473,8746.0
2017-12-05 10:30:00,23.75,23.8,23.6,23.65,9701.0,21.8473,21.8933,21.7094,21.7553,9701.0
2017-12-05 11:00:00,23.7,23.83,23.7,23.73,7181.0,21.8013,21.9209,21.8013,21.8289,7181.0
2017-12-05 11:30:00,23.75,23.75,23.6,23.65,8149.0,21.8473,21.8473,21.7094,21.7553,8149.0
2017-12-05 12:00:00,23.65,23.73,23.6,23.7,7036.0,21.7553,21.8289,21.7094,21.8013,7036.0
2017-12-05 12:30:00,23.65,23.7,23.65,23.7,1800.0,21.7553,21.8013,21.7553,21.8013,1800.0
2017-12-05 13:00:00,23.7,23.8,23.7,23.75,6978.0,21.8013,21.8933,21.8013,21.8473,6978.0
2017-12-05 13:30:00,23.75,23.75,23.65,23.65,4337.0,21.8473,21.8473,21.7553,21.7553,4337.0
2017-12-05 14:00:00,23.6,23.7,23.6,23.6,3683.0,21.7094,21.8013,21.7094,21.7094,3683.0
2017-12-05 14:30:00,23.65,23.65,23.5,23.58,33513.0,21.7553,21.7553,21.6174,21.691,33513.0
2017-12-05 15:00:00,23.55,23.65,23.5,23.58,8790.0,21.6634,21.7553,21.6174,21.691,8790.0
2017-12-05 15:30:00,23.6,23.6,23.45,23.5,29387.0,21.7094,21.7094,21.5714,21.6174,29387.0
2017-12-06 09:30:00,23.35,23.45,23.3,23.45,6866.0,21.4794,21.5714,21.4334,21.5714,6866.0
2017-12-06 10:00:00,23.45,23.55,23.35,23.35,5800.0,21.5714,21.6634,21.4794,21.4794,5800.0
2017-12-06 10:30:00,23.35,23.45,23.3,23.4,17101.0,21.4794,21.5714,21.4334,21.5254,17101.0
2017-12-06 11:00:00,23.4,23.45,23.35,23.4,5892.0,21.5254,21.5714,21.4794,21.5254,5892.0
2017-12-06 11:30:00,23.4,23.4,23.27,23.3,3436.0,21.5254,21.5254,21.4058,21.4334,3436.0
2017-12-06 12:00:00,23.33,23.35,23.2,23.2,3115.0,21.461,21.4794,21.3414,21.3414,3115.0
2017-12-06 12:30:00,23.23,23.3,23.2,23.2,10832.0,21.369,21.4334,21.3414,21.3414,10832.0
2017-12-06 13:00:00,23.23,23.25,23.15,23.23,7698.0,21.369,21.3874,21.2954,21.369,7698.0
2017-12-06 13:30:00,23.25,23.33,23.17,23.2,14600.0,21.3874,21.461,21.3138,21.3414,14600.0
2017-12-06 14:00:00,23.23,23.3,23.15,23.2,18621.0,21.369,21.4334,21.2954,21.3414,18621.0
2017-12-06 14:30:00,23.2,23.25,23.1,23.18,21120.0,21.3414,21.3874,21.2494,21.323,21120.0
2017-12-06 15:00:00,23.2,23.2,23.1,23.18,17663.0,21.3414,21.3414,21.2494,21.323,17663.0
2017-12-06 15:30:00,23.2,23.2,23.1,23.15,37742.0,21.3414,21.3414,21.2494,21.2954,37742.0
2017-12-07 09:30:00,23.05,23.2,22.95,23.1,23222.0,21.2034,21.3414,21.1114,21.2494,23222.0
2017-12-07 10:00:00,23.15,23.25,23.15,23.25,13396.0,21.2954,21.3874,21.2954,21.3874,13396.0
2017-12-07 10:30:00,23.25,23.35,23.1,23.15,37253.0,21.3874,21.4794,21.2494,21.2954,37253.0
2017-12-07 11:00:00,23.18,23.25,23.1,23.25,7893.0,21.323,21.3874,21.2494,21.3874,7893.0
2017-12-07 11:30:00,23.2,23.25,23.15,23.2,11180.0,21.3414,21.3874,21.2954,21.3414,11180.0
2017-12-07 12:00:00,23.23,23.3,23.2,23.3,17348.0,21.369,21.4334,21.3414,21.4334,17348.0
2017-12-07 12:30:00,23.25,23.3,23.15,23.15,13265.0,21.3874,21.4334,21.2954,21.2954,13265.0
2017-12-07 13:00:00,23.15,23.2,23.05,23.08,19426.0,21.2954,21.3414,21.2034,21.231,19426.0
2017-12-07 13:30:00,23.05,23.15,23.05,23.1,19616.0,21.2034,21.2954,21.2034,21.2494,19616.0
2017-12-07 14:00:00,23.05,23.1,22.95,22.98,10297.0,21.2034,21.2494,21.1114,21.139,10297.0
2017-12-07 14:30:00,22.95,23.05,22.95,23.03,24423.0,21.1114,21.2034,21.1114,21.185,24423.0
2017-12-07 15:00:00,23.05,23.2,23.05,23.2,15313.0,21.2034,21.3414,21.2034,21.3414,15313.0
2017-12-07 15:30:00,23.2,23.35,23.1,23.25,66517.0,21.3414,21.4794,21.2494,21.3874,66517.0
2017-12-08 09:30:00,23.25,23.25,23.0,23.05,5126.0,21.3874,21.3874,21.1574,21.2034,5126.0
2017-12-08 10:00:00,23.1,23.3,23.1,23.3,12764.0,21.2494,21.4334,21.2494,21.4334,12764.0
2017-12-08 10:30:00,23.3,23.35,23.25,23.25,4400.0,21.4334,21.4794,21.3874,21.3874,4400.0
2017-12-08 11:00:00,23.2,23.2,23.15,23.2,2500.0,21.3414,21.3414,21.2954,21.3414,2500.0
2017-12-08 11:30:00,23.2,23.3,23.2,23.3,4504.0,21.3414,21.4334,21.3414,21.4334,4504.0
2017-12-08 12:00:00,23.28,23.3,23.27,23.28,1100.0,21.415,21.4334,21.4058,21.415,1100.0
2017-12-08 12:30:00,23.3,23.35,23.25,23.35,5383.0,21.4334,21.4794,21.3874,21.4794,5383.0
2017-12-08 13:00:00,23.35,23.35,23.32,23.35,1600.0,21.4794,21.4794,21.4518,21.4794,1600.0
2017-12-08 13:30:00,23.3,23.3,23.25,23.25,8313.0,21.4334,21.4334,21.3874,21.3874,8313.0
2017-12-08 14:00:00,23.3,23.3,23.2,23.25,7880.0,21.4334,21.4334,21.3414,21.3874,7880.0
2017-12-08 14:30:00,23.3,23.3,23.2,23.25,2928.0,21.4334,21.4334,21.3414,21.3874,2928.0
2017-12-08 15:00:00,23.3,23.3,23.22,23.25,5700.0,21.4334,21.4334,21.3598,21.3874,5700.0
2017-12-08 15:30:00,23.25,23.25,23.1,23.18,34232.0,21.3874,21.3874,21.2494,21.323,34232.0
2017-12-11 09:30:00,23.2,23.25,23.1,23.25,7398.0,21.3414,21.3874,21.2494,21.3874,7398.0
2017-12-11 10:00:00,23.3,23.3,23.05,23.2,8798.0,21.4334,21.4334,21.2034,21.3414,8798.0
2017-12-11 10:30:00,23.17,23.25,23.15,23.15,6265.0,21.3138,21.3874,21.2954,21.2954,6265.0
2017-12-11 11:00:00,23.15,23.15,23.05,23.08,4600.0,21.2954,21.2954,21.2034,21.231,4600.0
2017-12-11 11:30:00,23.05,23.13,22.95,22.95,20368.0,21.2034,21.277,21.1114,21.1114,20368.0
2017-12-11 12:00:00,22.95,23.05,22.95,23.0,6560.0,21.1114,21.2034,21.1114,21.1574,6560.0
2017-12-11 12:30:00,22.98,23.0,22.92,22.98,8059.0,21.139,21.1574,21.0838,21.139,8059.0
2017-12-11 13:00:00,22.98,23.0,22.85,22.9,7589.0,21.139,21.1574,21.0194,21.0654,7589.0
2017-12-11 13:30:00,22.85,22.9,22.85,22.88,2500.0,21.0194,21.0654,21.0194,21.047,2500.0
2017-12-11 14:00:00,22.88,22.93,22.87,22.9,4300.0,21.047,21.093,21.0378,21.0654,4300.0
2017-12-11 14:30:00,22.9,22.95,22.9,22.9,5479.0,21.0654,21.1114,21.0654,21.0654,5479.0
2017-12-11 15:00:00,22.93,22.93,22.85,22.9,13189.0,21.093,21.093,21.0194,21.0654,13189.0
2017-12-11 15:30:00,22.88,22.9,22.75,22.8,54724.0,21.047,21.0654,20.9274,20.9734,54724.0
2017-12-12 09:30:00,22.95,22.95,22.7,22.8,22314.0,21.1114,21.1114,20.8815,20.9734,22314.0
2017-12-12 10:00:00,22.8,22.8,22.75,22.75,5579.0,20.9734,20.9734,20.9274,20.9274,5579.0
2017-12-12 10:30:00,22.78,22.8,22.7,22.73,5077.0,20.955,20.9734,20.8815,20.909,5077.0
2017-12-12 11:00:00,22.7,22.85,22.7,22.8,7697.0,20.8815,21.0194,20.8815,20.9734,7697.0
2017-12-12 11:30:00,22.78,22.8,22.75,22.75,3700.0,20.955,20.9734,20.9274,20.9274,3700.0
2017-12-12 12:00:00,22.8,22.8,22.75,22.78,4150.0,20.9734,20.9734,20.9274,20.955,4150.0
2017-12-12 12:30:00,22.8,22.85,22.75,22.83,4300.0,20.9734,21.0194,20.9274,21.001,4300.0
2017-12-12 13:00:00,22.83,22.85,22.8,22.8,2000.0,21.001,21.0194,20.9734,20.9734,2000.0
2017-12-12 13:30:00,22.85,22.85,22.8,22.83,2100.0,21.0194,21.0194,20.9734,21.001,2100.0
2017-12-12 14:00:00,22.8,22.9,22.75,22.83,19426.0,20.9734,21.0654,20.9274,21.001,19426.0
2017-12-12 14:30:00,22.83,22.9,22.8,22.83,11931.0,21.001,21.0654,20.9734,21.001,11931.0
2017-12-12 15:00:00,22.8,22.8,22.65,22.68,13300.0,20.9734,20.9734,20.8355,20.8631,13300.0
2017-12-12 15:30:00,22.65,22.65,22.5,22.55,68216.0,20.8355,20.8355,20.6975,20.7435,68216.0
2017-12-13 09:30:00,22.6,23.15,22.5,23.15,16095.0,20.7895,21.2954,20.6975,21.2954,16095.0
2017-12-13 10:00:00,23.08,23.3,23.0,23.2,26400.0,21.231,21.4334,21.1574,21.3414,26400.0
2017-12-13 10:30:00,23.18,23.3,23.12,23.2,12199.0,21.323,21.4334,21.2678,21.3414,12199.0
2017-12-13 11:00:00,23.18,23.18,23.12,23.13,7900.0,21.323,21.323,21.2678,21.277,7900.0
2017-12-13 11:30:00,23.13,23.35,23.0,23.33,29863.0,21.277,21.4794,21.1574,21.461,29863.0
2017-12-13 12:00:00,23.35,23.35,23.15,23.15,20000.0,21.4794,21.4794,21.2954,21.2954,20000.0
2017-12-13 12:30:00,23.15,23.18,23.0,23.0,8808.0,21.2954,21.323,21.1574,21.1574,8808.0
2017-12-13 13:00:00,23.0,23.1,23.0,23.0,6998.0,21.1574,21.2494,21.1574,21.1574,6998.0
2017-12-13 13:30:00,23.03,23.2,23.0,23.2,22217.0,21.185,21.3414,21.1574,21.3414,22217.0
2017-12-13 14:00:00,23.2,23.2,23.1,23.1,8769.0,21.3414,21.3414,21.2494,21.2494,8769.0
2017-12-13 14:30:00,23.1,23.1,23.0,23.08,20168.0,21.2494,21.2494,21.1574,21.231,20168.0
2017-12-13 15:00:00,23.08,23.15,23.0,23.15,35590.0,21.231,21.2954,21.1574,21.2954,35590.0
2017-12-13 15:30:00,23.13,23.15,23.1,23.1,34743.0,21.277,21.2954,21.2494,21.2494,34743.0
2017-12-14 09:30:00,23.15,23.15,22.95,22.95,6940.0,21.2954,21.2954,21.1114,21.1114,6940.0
2017-12-14 10:00:00,22.95,23.0,22.8,22.93,11676.0,21.1114,21.1574,20.9734,21.093,11676.0
2017-12-14 10:30:00,22.93,23.1,22.9,23.05,12800.0,21.093,21.2494,21.0654,21.2034,12800.0
2017-12-14 11:00:00,23.0,23.05,22.9,23.05,18195.0,21.1574,21.2034,21.0654,21.2034,18195.0
2017-12-14 11:30:00,23.03,23.05,22.95,22.95,6100.0,21.185,21.2034,21.1114,21.1114,6100.0
2017-12-14 12:00:00,22.95,23.0,22.92,22.98,9324.0,21.1114,21.1574,21.0838,21.139,9324.0
2017-12-14 12:30:00,22.95,23.0,22.9,22.9,19248.0,21.1114,21.1574,21.0654,21.0654,19248.0
2017-12-14 13:00:00,22.95,23.0,22.9,22.9,15546.0,21.1114,21.1574,21.0654,21.0654,15546.0
2017-12-14 13:30:00,22.93,22.93,22.4,22.4,12156.0,21.093,21.093,20.6055,20.6055,12156.0
2017-12-14 14:00:00,22.5,22.6,22.4,22.4,22082.0,20.6975,20.7895,20.6055,20.6055,22082.0
2017-12-14 14:30:00,22.4,22.55,22.35,22.5,22886.0,20.6055,20.7435,20.5595,20.6975,22886.0
2017-12-14 15:00:00,22.48,22.48,22.35,22.43,21298.0,20.6791,20.6791,20.5595,20.6331,21298.0
2017-12-14 15:30:00,22.43,22.53,22.35,22.4,69331.0,20.6331,20.7251,20.5595,20.6055,69331.0
2017-12-15 09:30:00,22.6,23.0,22.6,23.0,78949.0,20.7895,21.1574,20.7895,21.1574,78949.0
2017-12-15 10:00:00,23.05,23.35,23.0,23.15,27052.0,21.2034,21.4794,21.1574,21.2954,27052.0
2017-12-15 10:30:00,23.15,23.15,23.02,23.1,13122.0,21.2954,21.2954,21.1758,21.2494,13122.0
2017-12-15 11:00:00,23.07,23.15,23.0,23.15,8186.0,21.2218,21.2954,21.1574,21.2954,8186.0
2017-12-15 11:30:00,23.15,23.15,23.05,23.05,7900.0,21.2954,21.2954,21.2034,21.2034,7900.0
2017-12-15 12:00:00,23.05,23.1,23.05,23.07,7667.0,21.2034,21.2494,21.2034,21.2218,7667.0
2017-12-15 12:30:00,23.07,23.2,23.05,23.13,11006.0,21.2218,21.3414,21.2034,21.277,11006.0
2017-12-15 13:00:00,23.1,23.15,22.95,23.0,16414.0,21.2494,21.2954,21.1114,21.1574,16414.0
2017-12-15 13:30:00,23.0,23.1,22.95,23.03,24582.0,21.1574,21.2494,21.1114,21.185,24582.0
2017-12-15 14:00:00,23.03,23.1,23.0,23.08,21983.0,21.185,21.2494,21.1574,21.231,21983.0
2017-12-15 14:30:00,23.1,23.1,22.75,22.75,23307.0,21.2494,21.2494,20.9274,20.9274,23307.0
2017-12-15 15:00:00,22.78,22.85,22.75,22.75,25973.0,20.955,21.0194,20.9274,20.9274,25973.0
2017-12-15 15:30:00,22.75,22.9,22.55,22.7,175630.0,20.9274,21.0654,20.7435,20.8815,175630.0
2017-12-18 09:30:00,22.9,23.4,22.9,23.4,12729.0,21.0654,21.5254,21.0654,21.5254,12729.0
2017-12-18 10:00:00,23.4,23.5,23.35,23.5,9448.0,21.5254,21.6174,21.4794,21.6174,9448.0
2017-12-18 10:30:00,23.5,23.5,23.4,23.45,8360.0,21.6174,21.6174,21.5254,21.5714,8360.0
2017-12-18 11:00:00,23.45,23.5,23.25,23.33,6759.0,21.5714,21.6174,21.3874,21.461,6759.0
2017-12-18 11:30:00,23.33,23.35,23.15,23.2,13594.0,21.461,21.4794,21.2954,21.3414,13594.0
2017-12-18 12:00:00,23.25,23.3,23.25,23.3,7550.0,21.3874,21.4334,21.3874,21.4334,7550.0
2017-12-18 12:30:00,23.33,23.4,23.32,23.4,10829.0,21.461,21.5254,21.4518,21.5254,10829.0
2017-12-18 13:00:00,23.38,23.5,23.35,23.48,9004.0,21.507,21.6174,21.4794,21.599,9004.0
2017-12-18 13:30:00,23.45,23.55,23.45,23.5,12756.0,21.5714,21.6634,21.5714,21.6174,12756.0
2017-12-18 14:00:00,23.48,23.65,23.45,23.55,20015.0,21.599,21.7553,21.5714,21.6634,20015.0
2017-12-18 14:30:00,23.6,23.6,23.55,23.6,4942.0,21.7094,21.7094,21.6634,21.7094,4942.0
2017-12-18 15:00:00,23.6,23.6,23.55,23.58,14155.0,21.7094,21.7094,21.6634,21.691,14155.0
2017-12-18 15:30:00,23.58,23.8,23.55,23.75,69875.0,21.691,21.8933,21.6634,21.8473,69875.0
2017-12-19 09:30:00,23.7,23.85,23.3,23.35,9831.0,21.8013,21.9393,21.4334,21.4794,9831.0
2017-12-19 10:00:00,23.35,23.5,23.35,23.45,7774.0,21.4794,21.6174,21.4794,21.5714,7774.0
2017-12-19 10:30:00,23.4,23.55,23.4,23.55,7500.0,21.5254,21.6634,21.5254,21.6634,7500.0
2017-12-19 11:00:00,23.45,23.55,23.35,23.35,9960.0,21.5714,21.6634,21.4794,21.4794,9960.0
2017-12-19 11:30:00,23.35,23.4,23.3,23.35,12603.0,21.4794,21.5254,21.4334,21.4794,12603.0
2017-12-19 12:00:00,23.35,23.35,23.25,23.35,10838.0,21.4794,21.4794,21.3874,21.4794,10838.0
2017-12-19 12:30:00,23.33,23.4,23.3,23.38,11236.0,21.461,21.5254,21.4334,21.507,11236.0
2017-12-19 13:00:00,23.38,23.4,23.32,23.33,9527.0,21.507,21.5254,21.4518,21.461,9527.0
2017-12-19 13:30:00,23.33,23.4,23.3,23.35,12704.0,21.461,21.5254,21.4334,21.4794,12704.0
2017-12-19 14:00:00,23.35,23.4,23.25,23.38,9332.0,21.4794,21.5254,21.3874,21.507,9332.0
2017-12-19 14:30:00,23.4,23.4,23.2,23.28,11768.0,21.5254,21.5254,21.3414,21.415,11768.0
2017-12-19 15:00:00,23.25,23.3,23.1,23.2,16660.0,21.3874,21.4334,21.2494,21.3414,16660.0
2017-12-19 15:30:00,23.23,23.25,23.05,23.2,53513.0,21.369,21.3874,21.2034,21.3414,53513.0
2017-12-20 09:30:00,23.3,23.65,22.85,22.95,17881.0,21.4334,21.7553,21.0194,21.1114,17881.0
2017-12-20 10:00:00,23.0,23.1,22.7,22.8,19099.0,21.1574,21.2494,20.8815,20.9734,19099.0
2017-12-20 10:30:00,22.75,22.95,22.75,22.95,9500.0,20.9274,21.1114,20.9274,21.1114,9500.0
2017-12-20 11:00:00,22.95,23.1,22.9,23.08,10082.0,21.1114,21.2494,21.0654,21.231,10082.0
2017-12-20 11:30:00,23.08,23.15,23.0,23.08,13137.0,21.231,21.2954,21.1574,21.231,13137.0
2017-12-20 12:00:00,23.05,23.25,23.05,23.25,7683.0,21.2034,21.3874,21.2034,21.3874,7683.0
2017-12-20 12:30:00,23.23,23.35,23.15,23.28,8525.0,21.369,21.4794,21.2954,21.415,8525.0
2017-12-20 13:00:00,23.3,23.3,23.15,23.2,6515.0,21.4334,21.4334,21.2954,21.3414,6515.0
2017-12-20 13:30:00,23.25,23.38,23.2,23.33,10318.0,21.3874,21.507,21.3414,21.461,10318.0
2017-12-20 14:00:00,23.3,23.4,23.27,23.38,14965.0,21.4334,21.5254,21.4058,21.507,14965.0
2017-12-20 14:30:00,23.4,23.4,23.35,23.35,3500.0,21.5254,21.5254,21.4794,21.4794,3500.0
2017-12-20 15:00:00,23.35,23.38,23.3,23.35,8148.0,21.4794,21.507,21.4334,21.4794,8148.0
2017-12-20 15:30:00,23.3,23.35,23.15,23.2,52259.0,21.4334,21.4794,21.2954,21.3414,52259.0
2017-12-21 09:30:00,23.3,23.4,22.9,22.9,13956.0,21.4334,21.5254,21.0654,21.0654,13956.0
2017-12-21 10:00:00,23.0,23.25,22.95,23.2,13400.0,21.1574,21.3874,21.1114,21.3414,13400.0
2017-12-21 10:30:00,23.25,23.35,23.2,23.3,3900.0,21.3874,21.4794,21.3414,21.4334,3900.0
2017-12-21 11:00:00,23.3,23.4,23.25,23.4,14639.0,21.4334,21.5254,21.3874,21.5254,14639.0
2017-12-21 11:30:00,23.4,23.55,23.37,23.48,10216.0,21.5254,21.6634,21.4978,21.599,10216.0
2017-12-21 12:00:00,23.5,23.6,23.47,23.5,7005.0,21.6174,21.7094,21.5898,21.6174,7005.0
2017-12-21 12:30:00,23.55,23.63,23.5,23.63,4216.0,21.6634,21.7369,21.6174,21.7369,4216.0
2017-12-21 13:00:00,23.63,23.63,23.55,23.6,3000.0,21.7369,21.7369,21.6634,21.7094,3000.0
2017-12-21 13:30:00,23.58,23.65,23.52,23.53,5130.0,21.691,21.7553,21.6358,21.645,5130.0
2017-12-21 14:00:00,23.53,23.6,23.5,23.6,7518.0,21.645,21.7094,21.6174,21.7094,7518.0
2017-12-21 14:30:00,23.58,23.6,23.55,23.55,1700.0,21.691,21.7094,21.6634,21.6634,1700.0
2017-12-21 15:00:00,23.55,23.65,23.5,23.6,13928.0,21.6634,21.7553,21.6174,21.7094,13928.0
2017-12-21 15:30:00,23.6,23.65,23.5,23.5,36059.0,21.7094,21.7553,21.6174,21.6174,36059.0
2017-12-22 09:30:00,23.6,23.6,23.25,23.35,7335.0,21.7094,21.7094,21.3874,21.4794,7335.0
2017-12-22 10:00:00,23.32,23.45,23.25,23.33,17207.0,21.4518,21.5714,21.3874,21.461,17207.0
2017-12-22 10:30:00,23.35,23.5,23.35,23.45,3205.0,21.4794,21.6174,21.4794,21.5714,3205.0
2017-12-22 11:00:00,23.4,23.55,23.4,23.5,5299.0,21.5254,21.6634,21.5254,21.6174,5299.0
2017-12-22 11:30:00,23.48,23.65,23.47,23.6,4700.0,21.599,21.7553,21.5898,21.7094,4700.0
2017-12-22 12:00:00,23.65,23.65,23.52,23.55,5020.0,21.7553,21.7553,21.6358,21.6634,5020.0
2017-12-22 12:30:00,23.55,23.55,23.52,23.55,3300.0,21.6634,21.6634,21.6358,21.6634,3300.0
2017-12-22 13:00:00,23.55,23.65,23.52,23.65,3100.0,21.6634,21.7553,21.6358,21.7553,3100.0
2017-12-22 13:30:00,23.63,23.65,23.62,23.63,2400.0,21.7369,21.7553,21.7277,21.7369,2400.0
2017-12-22 14:00:00,23.65,23.65,23.5,23.58,7923.0,21.7553,21.7553,21.6174,21.691,7923.0
2017-12-22 14:30:00,23.55,23.55,23.4,23.4,8634.0,21.6634,21.6634,21.5254,21.5254,8634.0
2017-12-22 15:00:00,23.43,23.7,23.4,23.63,24400.0,21.553,21.8013,21.5254,21.7369,24400.0
2017-12-22 15:30:00,23.65,23.7,23.55,23.65,63715.0,21.7553,21.8013,21.6634,21.7553,63715.0
2017-12-26 09:30:00,23.65,23.8,23.55,23.55,6706.0,21.7553,21.8933,21.6634,21.6634,6706.0
2017-12-26 10:00:00,23.6,23.65,23.45,23.6,7857.0,21.7094,21.7553,21.5714,21.7094,7857.0
2017-12-26 10:30:00,23.55,23.6,23.35,23.4,7188.0,21.6634,21.7094,21.4794,21.5254,7188.0
2017-12-26 11:00:00,23.4,23.55,23.4,23.45,2000.0,21.5254,21.6634,21.5254,21.5714,2000.0
2017-12-26 11:30:00,23.45,23.58,23.45,23.5,8199.0,21.5714,21.691,21.5714,21.6174,8199.0
2017-12-26 12:00:00,23.5,23.75,23.5,23.75,7027.0,21.6174,21.8473,21.6174,21.8473,7027.0
2017-12-26 12:30:00,23.65,23.75,23.55,23.6,4100.0,21.7553,21.8473,21.6634,21.7094,4100.0
2017-12-26 13:00:00,23.6,23.73,23.6,23.7,3874.0,21.7094,21.8289,21.7094,21.8013,3874.0
2017-12-26 13:30:00,23.75,23.75,23.65,23.65,4612.0,21.8473,21.8473,21.7553,21.7553,4612.0
2017-12-26 14:00:00,23.65,23.75,23.65,23.7,4300.0,21.7553,21.8473,21.7553,21.8013,4300.0
2017-12-26 14:30:00,23.65,23.75,23.65,23.7,5966.0,21.7553,21.8473,21.7553,21.8013,5966.0
2017-12-26 15:00:00,23.7,23.75,23.65,23.65,11715.0,21.8013,21.8473,21.7553,21.7553,11715.0
2017-12-26 15:30:00,23.68,23.85,23.67,23.85,32215.0,21.7829,21.9393,21.7737,21.9393,32215.0
2017-12-27 09:30:00,23.75,23.9,23.6,23.65,8574.0,21.8473,21.9853,21.7094,21.7553,8574.0
2017-12-27 10:00:00,23.6,23.7,23.55,23.6,4415.0,21.7094,21.8013,21.6634,21.7094,4415.0
2017-12-27 10:30:00,23.6,23.75,23.6,23.7,17229.0,21.7094,21.8473,21.7094,21.8013,17229.0
2017-12-27 11:00:00,23.65,23.7,23.65,23.65,2576.0,21.7553,21.8013,21.7553,21.7553,2576.0
2017-12-27 11:30:00,23.7,23.75,23.65,23.75,2880.0,21.8013,21.8473,21.7553,21.8473,2880.0
2017-12-27 12:00:00,23.8,23.8,23.65,23.7,4073.0,21.8933,21.8933,21.7553,21.8013,4073.0
2017-12-27 12:30:00,23.7,23.73,23.6,23.65,2730.0,21.8013,21.8289,21.7094,21.7553,2730.0
2017-12-27 13:00:00,23.65,23.68,23.6,23.65,4469.0,21.7553,21.7829,21.7094,21.7553,4469.0
2017-12-27 13:30:00,23.6,23.6,23.6,23.6,1800.0,21.7094,21.7094,21.7094,21.7094,1800.0
2017-12-27 14:00:00,23.55,23.6,23.55,23.6,1700.0,21.6634,21.7094,21.6634,21.7094,1700.0
2017-12-27 14:30:00,23.6,23.7,23.55,23.7,5919.0,21.7094,21.8013,21.6634,21.8013,5919.0
2017-12-27 15:00:00,23.7,23.75,23.65,23.73,11233.0,21.8013,21.8473,21.7553,21.8289,11233.0
2017-12-27 15:30:00,23.75,23.8,23.65,23.75,49114.0,21.8473,21.8933,21.7553,21.8473,49114.0
2017-12-28 09:30:00,23.85,23.9,23.7,23.75,7509.0,21.9393,21.9853,21.8013,21.8473,7509.0
2017-12-28 10:00:00,23.75,23.83,23.75,23.8,5241.0,21.8473,21.9209,21.8473,21.8933,5241.0
2017-12-28 10:30:00,23.8,23.88,23.8,23.8,2810.0,21.8933,21.9669,21.8933,21.8933,2810.0
2017-12-28 11:00:00,23.85,23.85,23.85,23.85,1400.0,21.9393,21.9393,21.9393,21.9393,1400.0
2017-12-28 11:30:00,23.85,23.9,23.85,23.9,1600.0,21.9393,21.9853,21.9393,21.9853,1600.0
2017-12-28 12:00:00,23.9,23.9,23.8,23.85,4692.0,21.9853,21.9853,21.8933,21.9393,4692.0
2017-12-28 12:30:00,23.85,23.9,23.8,23.8,800.0,21.9393,21.9853,21.8933,21.8933,800.0
2017-12-28 13:00:00,23.8,23.85,23.76,23.85,2201.0,21.8933,21.9393,21.8565,21.9393,2201.0
2017-12-28 13:30:00,23.85,23.9,23.85,23.88,1500.0,21.9393,21.9853,21.9393,21.9669,1500.0
2017-12-28 14:00:00,23.9,23.9,23.9,23.9,200.0,21.9853,21.9853,21.9853,21.9853,200.0
2017-12-28 14:30:00,23.88,23.93,23.77,23.9,9988.0,21.9669,22.0129,21.8657,21.9853,9988.0
2017-12-28 15:00:00,23.95,23.95,23.85,23.95,4900.0,22.0313,22.0313,21.9393,22.0313,4900.0
2017-12-28 15:30:00,23.95,24.15,23.9,24.15,52499.0,22.0313,22.2153,21.9853,22.2153,52499.0
2017-12-29 09:30:00,24.2,24.25,23.95,24.2,13363.0,22.2613,22.3073,22.0313,22.2613,13363.0
2017-12-29 10:00:00,24.1,24.2,24.05,24.05,8255.0,22.1693,22.2613,22.1233,22.1233,8255.0
2017-12-29 10:30:00,24.15,24.15,23.95,24.05,10275.0,22.2153,22.2153,22.0313,22.1233,10275.0
2017-12-29 11:00:00,24.05,24.1,24.05,24.08,3900.0,22.1233,22.1693,22.1233,22.1509,3900.0
2017-12-29 11:30:00,24.05,24.1,24.05,24.08,4200.0,22.1233,22.1693,22.1233,22.1509,4200.0
2017-12-29 12:00:00,24.1,24.2,24.05,24.1,19423.0,22.1693,22.2613,22.1233,22.1693,19423.0
2017-12-29 12:30:00,24.13,24.15,24.05,24.05,3005.0,22.1969,22.2153,22.1233,22.1233,3005.0
2017-12-29 13:00:00,24.08,24.1,24.0,24.05,3746.0,22.1509,22.1693,22.0773,22.1233,3746.0
2017-12-29 13:30:00,24.05,24.15,23.95,24.05,38963.0,22.1233,22.2153,22.0313,22.1233,38963.0
2017-12-29 14:00:00,24.03,24.05,23.92,24.0,4800.0,22.1049,22.1233,22.0037,22.0773,4800.0
2017-12-29 14:30:00,23.95,24.0,23.87,23.93,5641.0,22.0313,22.0773,21.9577,22.0129,5641.0
2017-12-29 15:00:00,23.9,23.95,23.85,23.95,3900.0,21.9853,22.0313,21.9393,22.0313,3900.0
2017-12-29 15:30:00,23.9,23.95,23.8,23.8,29864.0,21.9853,22.0313,21.8933,21.8933,29864.0
2018-01-02 09:30:00,24.0,24.05,23.9,23.9,5265.0,22.0773,22.1233,21.9853,21.9853,5265.0
2018-01-02 10:00:00,23.9,23.9,23.85,23.85,1400.0,21.9853,21.9853,21.9393,21.9393,1400.0
2018-01-02 10:30:00,23.8,23.85,23.7,23.85,6377.0,21.8933,21.9393,21.8013,21.9393,6377.0
2018-01-02 11:00:00,23.85,23.9,23.75,23.8,9488.0,21.9393,21.9853,21.8473,21.8933,9488.0
2018-01-02 11:30:00,23.83,23.83,23.7,23.75,3092.0,21.9209,21.9209,21.8013,21.8473,3092.0
2018-01-02 12:00:00,23.78,23.85,23.78,23.83,4488.0,21.8749,21.9393,21.8749,21.9209,4488.0
2018-01-02 12:30:00,23.8,23.9,23.75,23.83,8230.0,21.8933,21.9853,21.8473,21.9209,8230.0
2018-01-02 13:00:00,23.83,23.85,23.75,23.78,3544.0,21.9209,21.9393,21.8473,21.8749,3544.0
2018-01-02 13:30:00,23.8,23.8,23.75,23.78,2200.0,21.8933,21.8933,21.8473,21.8749,2200.0
2018-01-02 14:00:00,23.78,23.78,23.65,23.7,5561.0,21.8749,21.8749,21.7553,21.8013,5561.0
2018-01-02 14:30:00,23.68,23.75,23.65,23.75,6714.0,21.7829,21.8473,21.7553,21.8473,6714.0
2018-01-02 15:00:00,23.73,23.8,23.7,23.8,4889.0,21.8289,21.8933,21.8013,21.8933,4889.0
2018-01-02 15:30:00,23.78,23.93,23.7,23.9,39416.0,21.8749,22.0129,21.8013,21.9853,39416.0
2018-01-03 09:30:00,23.95,24.0,23.87,23.9,11432.0,22.0313,22.0773,21.9577,21.9853,11432.0
2018-01-03 10:00:00,24.0,24.2,23.95,24.1,12443.0,22.0773,22.2613,22.0313,22.1693,12443.0
2018-01-03 10:30:00,24.1,24.15,23.97,23.98,6868.0,22.1693,22.2153,22.0497,22.0589,6868.0
2018-01-03 11:00:00,23.95,24.15,23.95,24.1,25256.0,22.0313,22.2153,22.0313,22.1693,25256.0
2018-01-03 11:30:00,24.07,24.15,24.0,24.1,26029.0,22.1417,22.2153,22.0773,22.1693,26029.0
2018-01-03 12:00:00,24.05,24.15,23.95,23.95,6206.0,22.1233,22.2153,22.0313,22.0313,6206.0
2018-01-03 12:30:00,24.0,24.05,23.95,23.98,5659.0,22.0773,22.1233,22.0313,22.0589,5659.0
2018-01-03 13:00:00,23.95,24.05,23.95,23.98,7593.0,22.0313,22.1233,22.0313,22.0589,7593.0
2018-01-03 13:30:00,24.0,24.0,23.9,23.98,6922.0,22.0773,22.0773,21.9853,22.0589,6922.0
2018-01-03 14:00:00,23.95,24.0,23.9,23.9,3596.0,22.0313,22.0773,21.9853,21.9853,3596.0
2018-01-03 14:30:00,23.93,23.98,23.9,23.95,5688.0,22.0129,22.0589,21.9853,22.0313,5688.0
2018-01-03 15:00:00,24.0,24.0,23.9,23.93,4884.0,22.0773,22.0773,21.9853,22.0129,4884.0
2018-01-03 15:30:00,23.9,24.0,23.85,23.9,46014.0,21.9853,22.0773,21.9393,21.9853,46014.0
2018-01-04 09:30:00,24.1,24.1,24.0,24.05,4115.0,22.1693,22.1693,22.0773,22.1233,4115.0
2018-01-04 10:00:00,24.05,24.05,23.8,23.9,9170.0,22.1233,22.1233,21.8933,21.9853,9170.0
2018-01-04 10:30:00,23.8,23.85,23.7,23.85,9546.0,21.8933,21.9393,21.8013,21.9393,9546.0
2018-01-04 11:00:00,23.83,23.85,23.75,23.85,2700.0,21.9209,21.9393,21.8473,21.9393,2700.0
2018-01-04 11:30:00,23.85,23.95,23.75,23.95,6161.0,21.9393,22.0313,21.8473,22.0313,6161.0
2018-01-04 12:00:00,23.95,23.95,23.8,23.8,7340.0,22.0313,22.0313,21.8933,21.8933,7340.0
2018-01-04 12:30:00,23.8,23.85,23.75,23.83,3454.0,21.8933,21.9393,21.8473,21.9209,3454.0
2018-01-04 13:00:00,23.83,23.9,23.82,23.83,7470.0,21.9209,21.9853,21.9117,21.9209,7470.0
2018-01-04 13:30:00,23.83,23.83,23.65,23.65,9128.0,21.9209,21.9209,21.7553,21.7553,9128.0
2018-01-04 14:00:00,23.68,23.68,23.6,23.6,5050.0,21.7829,21.7829,21.7094,21.7094,5050.0
2018-01-04 14:30:00,23.6,23.7,23.6,23.63,10625.0,21.7094,21.8013,21.7094,21.7369,10625.0
2018-01-04 15:00:00,23.6,23.75,23.57,23.7,49899.0,21.7094,21.8473,21.6818,21.8013,49899.0
2018-01-04 15:30:00,23.8,23.8,23.65,23.75,49366.0,21.8933,21.8933,21.7553,21.8473,49366.0
2018-01-05 09:30:00,23.8,24.0,23.75,23.75,8210.0,21.8933,22.0773,21.8473,21.8473,8210.0
2018-01-05 10:00:00,23.75,23.9,23.7,23.75,9410.0,21.8473,21.9853,21.8013,21.8473,9410.0
2018-01-05 10:30:00,23.75,23.95,23.75,23.9,10474.0,21.8473,22.0313,21.8473,21.9853,10474.0
2018-01-05 11:00:00,23.92,23.92,23.77,23.8,7661.0,22.0037,22.0037,21.8657,21.8933,7661.0
2018-01-05 11:30:00,23.75,23.8,23.7,23.8,15997.0,21.8473,21.8933,21.8013,21.8933,15997.0
2018-01-05 12:00:00,23.85,23.85,23.72,23.75,4602.0,21.9393,21.9393,21.8197,21.8473,4602.0
2018-01-05 12:30:00,23.73,23.73,23.6,23.6,5054.0,21.8289,21.8289,21.7094,21.7094,5054.0
2018-01-05 13:00:00,23.65,23.7,23.6,23.7,6164.0,21.7553,21.8013,21.7094,21.8013,6164.0
2018-01-05 13:30:00,23.7,23.78,23.7,23.7,3678.0,21.8013,21.8749,21.8013,21.8013,3678.0
2018-01-05 14:00:00,23.73,23.73,23.72,23.73,700.0,21.8289,21.8289,21.8197,21.8289,700.0
2018-01-05 14:30:00,23.73,23.75,23.65,23.75,6651.0,21.8289,21.8473,21.7553,21.8473,6651.0
2018-01-05 15:00:00,23.75,23.78,23.75,23.78,2200.0,21.8473,21.8749,21.8473,21.8749,2200.0
2018-01-05 15:30:00,23.78,23.9,23.75,23.8,36833.0,21.8749,21.9853,21.8473,21.8933,36833.0
2018-01-08 09:30:00,23.7,23.85,23.65,23.65,22942.0,21.8013,21.9393,21.7553,21.7553,22942.0
2018-01-08 10:00:00,23.65,24.0,23.65,23.95,32444.0,21.7553,22.0773,21.7553,22.0313,32444.0
2018-01-08 10:30:00,23.95,24.0,23.8,24.0,5182.0,22.0313,22.0773,21.8933,22.0773,5182.0
2018-01-08 11:00:00,24.0,24.05,23.96,24.03,9852.0,22.0773,22.1233,22.0405,22.1049,9852.0
2018-01-08 11:30:00,24.05,24.1,24.02,24.05,2698.0,22.1233,22.1693,22.0957,22.1233,2698.0
2018-01-08 12:00:00,24.1,24.18,24.07,24.15,5650.0,22.1693,22.2429,22.1417,22.2153,5650.0
2018-01-08 12:30:00,24.2,24.2,24.12,24.13,1271.0,22.2613,22.2613,22.1877,22.1969,1271.0
2018-01-08 13:00:00,24.1,24.2,24.1,24.15,2500.0,22.1693,22.2613,22.1693,22.2153,2500.0
2018-01-08 13:30:00,24.18,24.3,24.17,24.18,8085.0,22.2429,22.3533,22.2337,22.2429,8085.0
2018-01-08 14:00:00,24.2,24.3,24.2,24.3,3350.0,22.2613,22.3533,22.2613,22.3533,3350.0
2018-01-08 14:30:00,24.28,24.35,24.2,24.25,10942.0,22.3349,22.3993,22.2613,22.3073,10942.0
2018-01-08 15:00:00,24.28,24.3,24.2,24.23,4922.0,22.3349,22.3533,22.2613,22.2889,4922.0
2018-01-08 15:30:00,24.2,24.25,24.15,24.2,15573.0,22.2613,22.3073,22.2153,22.2613,15573.0
2018-01-09 09:30:00,24.25,24.35,24.1,24.2,9402.0,22.3073,22.3993,22.1693,22.2613,9402.0
2018-01-09 10:00:00,24.25,24.65,24.22,24.65,28694.0,22.3073,22.6752,22.2797,22.6752,28694.0
2018-01-09 10:30:00,24.65,24.88,24.65,24.85,17048.0,22.6752,22.8868,22.6752,22.8592,17048.0
2018-01-09 11:00:00,24.8,24.85,24.7,24.85,14812.0,22.8132,22.8592,22.7212,22.8592,14812.0
2018-01-09 11:30:00,24.88,24.95,24.8,24.95,10072.0,22.8868,22.9512,22.8132,22.9512,10072.0
2018-01-09 12:00:00,24.95,24.95,24.72,24.75,21428.0,22.9512,22.9512,22.7396,22.7672,21428.0
2018-01-09 12:30:00,24.75,24.85,24.7,24.85,7601.0,22.7672,22.8592,22.7212,22.8592,7601.0
2018-01-09 13:00:00,24.85,24.85,24.75,24.85,4159.0,22.8592,22.8592,22.7672,22.8592,4159.0
2018-01-09 13:30:00,24.8,25.0,24.8,24.9,11232.0,22.8132,22.9972,22.8132,22.9052,11232.0
2018-01-09 14:00:00,24.9,25.15,24.9,25.1,29206.0,22.9052,23.1352,22.9052,23.0892,29206.0
2018-01-09 14:30:00,25.05,25.15,24.85,24.85,14743.0,23.0432,23.1352,22.8592,22.8592,14743.0
2018-01-09 15:00:00,24.88,24.9,24.8,24.83,5923.0,22.8868,22.9052,22.8132,22.8408,5923.0
2018-01-09 15:30:00,24.8,24.85,24.75,24.85,49282.0,22.8132,22.8592,22.7672,22.8592,49282.0
2018-01-10 09:30:00,24.75,24.85,24.25,24.25,18445.0,22.7672,22.8592,22.3073,22.3073,18445.0
2018-01-10 10:00:00,24.35,24.45,24.0,24.05,17811.0,22.3993,22.4913,22.0773,22.1233,17811.0
2018-01-10 10:30:00,24.0,24.15,24.0,24.1,10067.0,22.0773,22.2153,22.0773,22.1693,10067.0
2018-01-10 11:00:00,24.1,24.1,24.0,24.05,10952.0,22.1693,22.1693,22.0773,22.1233,10952.0
2018-01-10 11:30:00,24.05,24.25,24.05,24.25,20539.0,22.1233,22.3073,22.1233,22.3073,20539.0
2018-01-10 12:00:00,24.25,24.4,24.25,24.4,6100.0,22.3073,22.4453,22.3073,22.4453,6100.0
2018-01-10 12:30:00,24.35,24.45,24.35,24.43,11112.0,22.3993,22.4913,22.3993,22.4729,11112.0
2018-01-10 13:00:00,24.45,24.45,24.3,24.35,17468.0,22.4913,22.4913,22.3533,22.3993,17468.0
2018-01-10 13:30:00,24.35,24.35,24.2,24.2,5124.0,22.3993,22.3993,22.2613,22.2613,5124.0
2018-01-10 14:00:00,24.25,24.3,24.2,24.3,11163.0,22.3073,22.3533,22.2613,22.3533,11163.0
2018-01-10 14:30:00,24.3,24.3,24.17,24.2,11141.0,22.3533,22.3533,22.2337,22.2613,11141.0
2018-01-10 15:00:00,24.25,24.25,24.15,24.2,10012.0,22.3073,22.3073,22.2153,22.2613,10012.0
2018-01-10 15:30:00,24.23,24.25,24.1,24.15,40128.0,22.2889,22.3073,22.1693,22.2153,40128.0
2018-01-11 09:30:00,24.3,24.3,24.05,24.15,5994.0,22.3533,22.3533,22.1233,22.2153,5994.0
2018-01-11 10:00:00,24.05,24.3,24.05,24.25,7919.0,22.1233,22.3533,22.1233,22.3073,7919.0
2018-01-11 10:30:00,24.3,24.4,24.27,24.35,6873.0,22.3533,22.4453,22.3257,22.3993,6873.0
2018-01-11 11:00:00,24.4,24.45,24.4,24.43,2457.0,22.4453,22.4913,22.4453,22.4729,2457.0
2018-01-11 11:30:00,24.45,24.45,24.35,24.35,6896.0,22.4913,22.4913,22.3993,22.3993,6896.0
2018-01-11 12:00:00,24.35,24.4,24.35,24.38,1919.0,22.3993,22.4453,22.3993,22.4269,1919.0
2018-01-11 12:30:00,24.4,24.6,24.37,24.5,17665.0,22.4453,22.6292,22.4177,22.5372,17665.0
2018-01-11 13:00:00,24.55,24.6,24.4,24.4,7671.0,22.5832,22.6292,22.4453,22.4453,7671.0
2018-01-11 13:30:00,24.4,24.5,24.35,24.43,11124.0,22.4453,22.5372,22.3993,22.4729,11124.0
2018-01-11 14:00:00,24.45,24.45,24.4,24.43,2531.0,22.4913,22.4913,22.4453,22.4729,2531.0
2018-01-11 14:30:00,24.4,24.5,24.4,24.5,15046.0,22.4453,22.5372,22.4453,22.5372,15046.0
2018-01-11 15:00:00,24.5,24.55,24.5,24.5,4580.0,22.5372,22.5832,22.5372,22.5372,4580.0
2018-01-11 15:30:00,24.53,24.58,24.45,24.5,39932.0,22.5648,22.6108,22.4913,22.5372,39932.0
2018-01-12 09:30:00,24.6,24.65,24.45,24.63,9054.0,22.6292,22.6752,22.4913,22.6568,9054.0
2018-01-12 10:00:00,24.6,24.7,24.5,24.69,11222.0,22.6292,22.7212,22.5372,22.712,11222.0
2018-01-12 10:30:00,24.65,25.0,24.65,24.9,13920.0,22.6752,22.9972,22.6752,22.9052,13920.0
2018-01-12 11:00:00,25.0,25.0,24.75,24.85,13414.0,22.9972,22.9972,22.7672,22.8592,13414.0
2018-01-12 11:30:00,24.85,24.95,24.8,24.9,6500.0,22.8592,22.9512,22.8132,22.9052,6500.0
2018-01-12 12:00:00,24.8,25.0,24.8,24.9,11362.0,22.8132,22.9972,22.8132,22.9052,11362.0
2018-01-12 12:30:00,24.85,24.95,24.85,24.93,16202.0,22.8592,22.9512,22.8592,22.9328,16202.0
2018-01-12 13:00:00,24.9,24.95,24.9,24.93,7952.0,22.9052,22.9512,22.9052,22.9328,7952.0
2018-01-12 13:30:00,24.9,24.93,24.85,24.85,8567.0,22.9052,22.9328,22.8592,22.8592,8567.0
2018-01-12 14:00:00,24.8,24.85,24.75,24.83,8621.0,22.8132,22.8592,22.7672,22.8408,8621.0
2018-01-12 14:30:00,24.82,24.85,24.8,24.8,5012.0,22.8316,22.8592,22.8132,22.8132,5012.0
2018-01-12 15:00:00,24.85,24.9,24.75,24.8,16344.0,22.8592,22.9052,22.7672,22.8132,16344.0
2018-01-12 15:30:00,24.75,24.85,24.65,24.7,58742.0,22.7672,22.8592,22.6752,22.7212,58742.0
2018-01-16 09:30:00,24.8,24.95,24.75,24.8,22669.0,22.8132,22.9512,22.7672,22.8132,22669.0
2018-01-16 10:00:00,24.85,24.85,24.55,24.55,6544.0,22.8592,22.8592,22.5832,22.5832,6544.0
2018-01-16 10:30:00,24.55,24.6,24.5,24.5,4200.0,22.5832,22.6292,22.5372,22.5372,4200.0
2018-01-16 11:00:00,24.45,24.45,24.35,24.45,10850.0,22.4913,22.4913,22.3993,22.4913,10850.0
2018-01-16 11:30:00,24.45,24.45,24.25,24.25,2300.0,22.4913,22.4913,22.3073,22.3073,2300.0
2018-01-16 12:00:00,24.35,24.35,24.1,24.15,9930.0,22.3993,22.3993,22.1693,22.2153,9930.0
2018-01-16 12:30:00,24.1,24.15,24.05,24.1,9033.0,22.1693,22.2153,22.1233,22.1693,9033.0
2018-01-16 13:00:00,24.1,24.1,24.0,24.08,6544.0,22.1693,22.1693,22.0773,22.1509,6544.0
2018-01-16 13:30:00,24.05,24.05,23.95,24.0,12861.0,22.1233,22.1233,22.0313,22.0773,12861.0
2018-01-16 14:00:00,24.0,24.0,23.85,23.85,27276.0,22.0773,22.0773,21.9393,21.9393,27276.0
2018-01-16 14:30:00,23.9,24.05,23.85,23.9,24681.0,21.9853,22.1233,21.9393,21.9853,24681.0
2018-01-16 15:00:00,23.9,24.05,23.9,24.03,17711.0,21.9853,22.1233,21.9853,22.1049,17711.0
2018-01-16 15:30:00,24.0,24.05,23.9,23.93,29939.0,22.0773,22.1233,21.9853,22.0129,29939.0
2018-01-17 09:30:00,24.05,24.15,23.9,23.9,13751.0,22.1233,22.2153,21.9853,21.9853,13751.0
2018-01-17 10:00:00,23.85,23.98,23.85,23.9,7590.0,21.9393,22.0589,21.9393,21.9853,7590.0
2018-01-17 10:30:00,23.9,24.0,23.9,23.98,1811.0,21.9853,22.0773,21.9853,22.0589,1811.0
2018-01-17 11:00:00,23.95,23.95,23.8,23.8,6681.0,22.0313,22.0313,21.8933,21.8933,6681.0
2018-01-17 11:30:00,23.8,23.95,23.8,23.85,11261.0,21.8933,22.0313,21.8933,21.9393,11261.0
2018-01-17 12:00:00,23.85,24.0,23.85,24.0,3169.0,21.9393,22.0773,21.9393,22.0773,3169.0
2018-01-17 12:30:00,24.0,24.0,23.9,23.9,9847.0,22.0773,22.0773,21.9853,21.9853,9847.0
2018-01-17 13:00:00,23.93,24.0,23.9,23.9,9067.0,22.0129,22.0773,21.9853,21.9853,9067.0
2018-01-17 13:30:00,23.95,23.95,23.9,23.9,8639.0,22.0313,22.0313,21.9853,21.9853,8639.0
2018-01-17 14:00:00,23.9,23.95,23.85,23.93,6587.0,21.9853,22.0313,21.9393,22.0129,6587.0
2018-01-17 14:30:00,23.95,24.05,23.9,24.03,10019.0,22.0313,22.1233,21.9853,22.1049,10019.0
2018-01-17 15:00:00,24.05,24.05,23.9,23.93,9350.0,22.1233,22.1233,21.9853,22.0129,9350.0
2018-01-17 15:30:00,23.93,23.95,23.85,23.9,35943.0,22.0129,22.0313,21.9393,21.9853,35943.0
2018-01-18 09:30:00,23.95,23.95,23.82,23.9,6810.0,22.0313,22.0313,21.9117,21.9853,6810.0
2018-01-18 10:00:00,23.9,23.9,23.8,23.85,2140.0,21.9853,21.9853,21.8933,21.9393,2140.0
2018-01-18 10:30:00,23.85,23.85,23.7,23.7,3698.0,21.9393,21.9393,21.8013,21.8013,3698.0
2018-01-18 11:00:00,23.75,23.8,23.72,23.75,5324.0,21.8473,21.8933,21.8197,21.8473,5324.0
2018-01-18 11:30:00,23.7,23.85,23.7,23.8,3717.0,21.8013,21.9393,21.8013,21.8933,3717.0
2018-01-18 12:00:00,23.85,23.95,23.8,23.9,3809.0,21.9393,22.0313,21.8933,21.9853,3809.0
2018-01-18 12:30:00,23.9,24.03,23.85,23.9,9191.0,21.9853,22.1049,21.9393,21.9853,9191.0
2018-01-18 13:00:00,23.95,24.0,23.9,23.9,5125.0,22.0313,22.0773,21.9853,21.9853,5125.0
2018-01-18 13:30:00,23.9,24.0,23.8,23.8,28201.0,21.9853,22.0773,21.8933,21.8933,28201.0
2018-01-18 14:00:00,23.8,23.85,23.75,23.75,6225.0,21.8933,21.9393,21.8473,21.8473,6225.0
2018-01-18 14:30:00,23.75,23.85,23.75,23.85,2578.0,21.8473,21.9393,21.8473,21.9393,2578.0
2018-01-18 15:00:00,23.85,23.85,23.7,23.7,3946.0,21.9393,21.9393,21.8013,21.8013,3946.0
2018-01-18 15:30:00,23.73,23.85,23.65,23.75,34453.0,21.8289,21.9393,21.7553,21.8473,34453.0
2018-01-19 09:30:00,23.75,23.75,23.7,23.7,8426.0,21.8473,21.8473,21.8013,21.8013,8426.0
2018-01-19 10:00:00,23.75,23.95,23.75,23.95,4570.0,21.8473,22.0313,21.8473,22.0313,4570.0
2018-01-19 10:30:00,23.95,24.0,23.85,24.0,10408.0,22.0313,22.0773,21.9393,22.0773,10408.0
2018-01-19 11:00:00,23.9,24.05,23.85,24.0,19242.0,21.9853,22.1233,21.9393,22.0773,19242.0
2018-01-19 11:30:00,23.95,23.95,23.9,23.9,6100.0,22.0313,22.0313,21.9853,21.9853,6100.0
2018-01-19 12:00:00,23.95,23.95,23.85,23.9,2469.0,22.0313,22.0313,21.9393,21.9853,2469.0
2018-01-19 12:30:00,23.9,24.0,23.87,23.98,2515.0,21.9853,22.0773,21.9577,22.0589,2515.0
2018-01-19 13:00:00,23.98,24.0,23.95,24.0,8708.0,22.0589,22.0773,22.0313,22.0773,8708.0
2018-01-19 13:30:00,23.95,24.0,23.9,23.9,2654.0,22.0313,22.0773,21.9853,21.9853,2654.0
2018-01-19 14:00:00,23.9,24.05,23.9,24.0,6424.0,21.9853,22.1233,21.9853,22.0773,6424.0
2018-01-19 14:30:00,23.95,24.05,23.95,24.0,7474.0,22.0313,22.1233,22.0313,22.0773,7474.0
2018-01-19 15:00:00,24.0,24.0,23.95,24.0,5422.0,22.0773,22.0773,22.0313,22.0773,5422.0
2018-01-19 15:30:00,24.0,24.03,23.9,24.0,15979.0,22.0773,22.1049,21.9853,22.0773,15979.0
2018-01-22 09:30:00,24.05,24.09,23.85,23.95,11989.0,22.1233,22.1601,21.9393,22.0313,11989.0
2018-01-22 10:00:00,23.9,23.98,23.85,23.95,8582.0,21.9853,22.0589,21.9393,22.0313,8582.0
2018-01-22 10:30:00,23.95,24.0,23.85,23.9,2500.0,22.0313,22.0773,21.9393,21.9853,2500.0
2018-01-22 11:00:00,23.85,23.95,23.8,23.83,5336.0,21.9393,22.0313,21.8933,21.9209,5336.0
2018-01-22 11:30:00,23.8,23.9,23.8,23.9,5535.0,21.8933,21.9853,21.8933,21.9853,5535.0
2018-01-22 12:00:00,23.93,24.0,23.92,24.0,6300.0,22.0129,22.0773,22.0037,22.0773,6300.0
2018-01-22 12:30:00,24.0,24.0,23.95,23.98,3800.0,22.0773,22.0773,22.0313,22.0589,3800.0
2018-01-22 13:00:00,23.98,24.05,23.95,23.98,32629.0,22.0589,22.1233,22.0313,22.0589,32629.0
2018-01-22 13:30:00,24.0,24.03,24.0,24.03,10328.0,22.0773,22.1049,22.0773,22.1049,10328.0
2018-01-22 14:00:00,24.02,24.03,23.95,24.03,10643.0,22.0957,22.1049,22.0313,22.1049,10643.0
2018-01-22 14:30:00,24.03,24.05,24.0,24.05,2500.0,22.1049,22.1233,22.0773,22.1233,2500.0
2018-01-22 15:00:00,24.0,24.05,24.0,24.03,3209.0,22.0773,22.1233,22.0773,22.1049,3209.0
2018-01-22 15:30:00,24.03,24.1,23.95,24.1,41122.0,22.1049,22.1693,22.0313,22.1693,41122.0
2018-01-23 09:30:00,23.95,24.15,23.95,24.06,9999.0,22.0313,22.2153,22.0313,22.1325,9999.0
2018-01-23 10:00:00,24.05,24.25,24.0,24.05,5500.0,22.1233,22.3073,22.0773,22.1233,5500.0
2018-01-23 10:30:00,24.05,24.35,24.05,24.3,15155.0,22.1233,22.3993,22.1233,22.3533,15155.0
2018-01-23 11:00:00,24.3,24.4,24.3,24.3,5226.0,22.3533,22.4453,22.3533,22.3533,5226.0
2018-01-23 11:30:00,24.3,24.3,24.2,24.25,8411.0,22.3533,22.3533,22.2613,22.3073,8411.0
2018-01-23 12:00:00,24.25,24.45,24.25,24.4,10402.0,22.3073,22.4913,22.3073,22.4453,10402.0
2018-01-23 12:30:00,24.4,24.45,24.35,24.4,4730.0,22.4453,22.4913,22.3993,22.4453,4730.0
2018-01-23 13:00:00,24.4,24.45,24.37,24.4,9894.0,22.4453,22.4913,22.4177,22.4453,9894.0
2018-01-23 13:30:00,24.4,24.45,24.35,24.4,12434.0,22.4453,22.4913,22.3993,22.4453,12434.0
2018-01-23 14:00:00,24.35,24.5,24.35,24.48,10368.0,22.3993,22.5372,22.3993,22.5189,10368.0
2018-01-23 14:30:00,24.5,24.7,24.47,24.65,12731.0,22.5372,22.7212,22.5097,22.6752,12731.0
2018-01-23 15:00:00,24.65,24.65,24.45,24.48,7640.0,22.6752,22.6752,22.4913,22.5189,7640.0
2018-01-23 15:30:00,24.5,24.55,24.45,24.5,29128.0,22.5372,22.5832,22.4913,22.5372,29128.0
2018-01-24 09:30:00,24.55,24.6,24.3,24.6,5387.0,22.5832,22.6292,22.3533,22.6292,5387.0
2018-01-24 10:00:00,24.75,24.78,24.7,24.7,14845.0,22.7672,22.7948,22.7212,22.7212,14845.0
2018-01-24 10:30:00,24.65,24.65,24.55,24.55,3890.0,22.6752,22.6752,22.5832,22.5832,3890.0
2018-01-24 11:00:00,24.65,24.75,24.6,24.75,9400.0,22.6752,22.7672,22.6292,22.7672,9400.0
2018-01-24 11:30:00,24.65,24.65,24.65,24.65,5200.0,22.6752,22.6752,22.6752,22.6752,5200.0
2018-01-24 12:00:00,24.65,24.65,24.62,24.65,6506.0,22.6752,22.6752,22.6476,22.6752,6506.0
2018-01-24 12:30:00,24.65,24.65,24.6,24.65,9300.0,22.6752,22.6752,22.6292,22.6752,9300.0
2018-01-24 13:00:00,24.65,24.7,24.6,24.65,3200.0,22.6752,22.7212,22.6292,22.6752,3200.0
2018-01-24 13:30:00,24.65,24.7,24.62,24.7,2830.0,22.6752,22.7212,22.6476,22.7212,2830.0
2018-01-24 14:00:00,24.65,24.7,24.6,24.7,6850.0,22.6752,22.7212,22.6292,22.7212,6850.0
2018-01-24 14:30:00,24.7,24.85,24.7,24.85,7393.0,22.7212,22.8592,22.7212,22.8592,7393.0
2018-01-24 15:00:00,24.83,24.85,24.7,24.75,29169.0,22.8408,22.8592,22.7212,22.7672,29169.0
2018-01-24 15:30:00,24.76,24.77,24.5,24.65,57806.0,22.7764,22.7856,22.5372,22.6752,57806.0
2018-01-25 09:30:00,24.8,24.85,24.7,24.75,11632.0,22.8132,22.8592,22.7212,22.7672,11632.0
2018-01-25 10:00:00,24.7,24.7,24.5,24.55,12817.0,22.7212,22.7212,22.5372,22.5832,12817.0
2018-01-25 10:30:00,24.5,24.65,24.5,24.5,3952.0,22.5372,22.6752,22.5372,22.5372,3952.0
2018-01-25 11:00:00,24.5,24.55,24.45,24.45,6932.0,22.5372,22.5832,22.4913,22.4913,6932.0
2018-01-25 11:30:00,24.45,24.65,24.45,24.65,13731.0,22.4913,22.6752,22.4913,22.6752,13731.0
2018-01-25 12:00:00,24.63,24.7,24.62,24.65,4900.0,22.6568,22.7212,22.6476,22.6752,4900.0
2018-01-25 12:30:00,24.6,24.63,24.6,24.6,1396.0,22.6292,22.6568,22.6292,22.6292,1396.0
2018-01-25 13:00:00,24.55,24.85,24.55,24.85,25819.0,22.5832,22.8592,22.5832,22.8592,25819.0
2018-01-25 13:30:00,24.85,24.9,24.75,24.75,3800.0,22.8592,22.9052,22.7672,22.7672,3800.0
2018-01-25 14:00:00,24.75,24.8,24.7,24.78,3353.0,22.7672,22.8132,22.7212,22.7948,3353.0
2018-01-25 14:30:00,24.8,24.8,24.7,24.75,5700.0,22.8132,22.8132,22.7212,22.7672,5700.0
2018-01-25 15:00:00,24.74,24.85,24.7,24.8,5274.0,22.758,22.8592,22.7212,22.8132,5274.0
2018-01-25 15:30:00,24.8,24.95,24.8,24.95,42768.0,22.8132,22.9512,22.8132,22.9512,42768.0
2018-01-26 09:30:00,25.0,25.0,24.8,24.8,5027.0,22.9972,22.9972,22.8132,22.8132,5027.0
2018-01-26 10:00:00,24.85,24.9,24.77,24.8,5548.0,22.8592,22.9052,22.7856,22.8132,5548.0
2018-01-26 10:30:00,24.8,24.9,24.65,24.65,14305.0,22.8132,22.9052,22.6752,22.6752,14305.0
2018-01-26 11:00:00,24.65,24.7,24.65,24.65,2700.0,22.6752,22.7212,22.6752,22.6752,2700.0
2018-01-26 11:30:00,24.65,24.7,24.6,24.6,6450.0,22.6752,22.7212,22.6292,22.6292,6450.0
2018-01-26 12:00:00,24.7,24.7,24.55,24.6,5400.0,22.7212,22.7212,22.5832,22.6292,5400.0
2018-01-26 12:30:00,24.6,24.7,24.55,24.61,3865.0,22.6292,22.7212,22.5832,22.6384,3865.0
2018-01-26 13:00:00,24.6,24.7,24.55,24.6,3001.0,22.6292,22.7212,22.5832,22.6292,3001.0
2018-01-26 13:30:00,24.63,24.65,24.55,24.55,1700.0,22.6568,22.6752,22.5832,22.5832,1700.0
2018-01-26 14:00:00,24.55,24.6,24.5,24.55,6730.0,22.5832,22.6292,22.5372,22.5832,6730.0
2018-01-26 14:30:00,24.55,24.68,24.55,24.68,4606.0,22.5832,22.7028,22.5832,22.7028,4606.0
2018-01-26 15:00:00,24.65,24.7,24.6,24.65,5510.0,22.6752,22.7212,22.6292,22.6752,5510.0
2018-01-26 15:30:00,24.68,24.75,24.65,24.7,20298.0,22.7028,22.7672,22.6752,22.7212,20298.0
2018-01-29 09:30:00,24.5,24.75,24.4,24.75,9501.0,22.5372,22.7672,22.4453,22.7672,9501.0
2018-01-29 10:00:00,24.65,24.75,24.6,24.65,7800.0,22.6752,22.7672,22.6292,22.6752,7800.0
2018-01-29 10:30:00,24.65,24.65,24.52,24.55,24406.0,22.6752,22.6752,22.5556,22.5832,24406.0
2018-01-29 11:00:00,24.5,24.5,24.2,24.3,9468.0,22.5372,22.5372,22.2613,22.3533,9468.0
2018-01-29 11:30:00,24.25,24.3,24.2,24.2,16190.0,22.3073,22.3533,22.2613,22.2613,16190.0
2018-01-29 12:00:00,24.2,24.45,24.2,24.4,5400.0,22.2613,22.4913,22.2613,22.4453,5400.0
2018-01-29 12:30:00,24.4,24.45,24.35,24.45,3261.0,22.4453,22.4913,22.3993,22.4913,3261.0
2018-01-29 13:00:00,24.45,24.45,24.35,24.45,4577.0,22.4913,22.4913,22.3993,22.4913,4577.0
2018-01-29 13:30:00,24.45,24.5,24.3,24.5,5600.0,22.4913,22.5372,22.3533,22.5372,5600.0
2018-01-29 14:00:00,24.45,24.5,24.37,24.45,2602.0,22.4913,22.5372,22.4177,22.4913,2602.0
2018-01-29 14:30:00,24.4,24.4,24.3,24.35,3956.0,22.4453,22.4453,22.3533,22.3993,3956.0
2018-01-29 15:00:00,24.35,24.4,24.3,24.38,2600.0,22.3993,22.4453,22.3533,22.4269,2600.0
2018-01-29 15:30:00,24.35,24.45,24.32,24.4,28187.0,22.3993,22.4913,22.3717,22.4453,28187.0
2018-01-30 09:30:00,24.25,24.55,24.2,24.5,11002.0,22.3073,22.5832,22.2613,22.5372,11002.0
2018-01-30 10:00:00,24.5,24.65,24.45,24.5,19001.0,22.5372,22.6752,22.4913,22.5372,19001.0
2018-01-30 10:30:00,24.55,24.65,24.5,24.6,16897.0,22.5832,22.6752,22.5372,22.6292,16897.0
2018-01-30 11:00:00,24.65,24.75,24.55,24.55,5753.0,22.6752,22.7672,22.5832,22.5832,5753.0
2018-01-30 11:30:00,24.55,24.7,24.55,24.65,5255.0,22.5832,22.7212,22.5832,22.6752,5255.0
2018-01-30 12:00:00,24.63,24.65,24.55,24.55,5976.0,22.6568,22.6752,22.5832,22.5832,5976.0
2018-01-30 12:30:00,24.53,24.55,24.5,24.53,4100.0,22.5648,22.5832,22.5372,22.5648,4100.0
2018-01-30 13:00:00,24.5,24.53,24.4,24.45,9298.0,22.5372,22.5648,22.4453,22.4913,9298.0
2018-01-30 13:30:00,24.45,24.65,24.45,24.65,4721.0,22.4913,22.6752,22.4913,22.6752,4721.0
2018-01-30 14:00:00,24.6,24.6,24.55,24.58,7238.0,22.6292,22.6292,22.5832,22.6108,7238.0
2018-01-30 14:30:00,24.58,24.6,24.5,24.6,6238.0,22.6108,22.6292,22.5372,22.6292,6238.0
2018-01-30 15:00:00,24.6,24.65,24.5,24.53,16887.0,22.6292,22.6752,22.5372,22.5648,16887.0
2018-01-30 15:30:00,24.55,24.6,24.45,24.5,53953.0,22.5832,22.6292,22.4913,22.5372,53953.0
2018-01-31 09:30:00,24.6,24.8,24.6,24.6,6772.0,22.6292,22.8132,22.6292,22.6292,6772.0
2018-01-31 10:00:00,24.6,24.8,24.55,24.8,14065.0,22.6292,22.8132,22.5832,22.8132,14065.0
2018-01-31 10:30:00,24.85,24.85,24.7,24.7,5243.0,22.8592,22.8592,22.7212,22.7212,5243.0
2018-01-31 11:00:00,24.75,24.75,24.6,24.63,3505.0,22.7672,22.7672,22.6292,22.6568,3505.0
2018-01-31 11:30:00,24.65,24.7,24.62,24.65,4714.0,22.6752,22.7212,22.6476,22.6752,4714.0
2018-01-31 12:00:00,24.7,24.85,24.7,24.8,6094.0,22.7212,22.8592,22.7212,22.8132,6094.0
2018-01-31 12:30:00,24.8,24.9,24.77,24.78,5887.0,22.8132,22.9052,22.7856,22.7948,5887.0
2018-01-31 13:00:00,24.8,24.95,24.8,24.9,8631.0,22.8132,22.9512,22.8132,22.9052,8631.0
2018-01-31 13:30:00,24.9,24.9,24.8,24.9,8434.0,22.9052,22.9052,22.8132,22.9052,8434.0
2018-01-31 14:00:00,24.8,24.85,24.7,24.7,5705.0,22.8132,22.8592,22.7212,22.7212,5705.0
2018-01-31 14:30:00,24.68,24.7,24.62,24.68,16530.0,22.7028,22.7212,22.6476,22.7028,16530.0
2018-01-31 15:00:00,24.68,24.7,24.6,24.63,18568.0,22.7028,22.7212,22.6292,22.6568,18568.0
2018-01-31 15:30:00,24.63,24.75,24.62,24.75,51787.0,22.6568,22.7672,22.6476,22.7672,51787.0
2018-02-01 09:30:00,24.7,24.7,24.55,24.65,9223.0,22.7212,22.7212,22.5832,22.6752,9223.0
2018-02-01 10:00:00,24.65,24.7,24.4,24.4,4778.0,22.6752,22.7212,22.4453,22.4453,4778.0
2018-02-01 10:30:00,24.35,24.5,24.25,24.25,4845.0,22.3993,22.5372,22.3073,22.3073,4845.0
2018-02-01 11:00:00,24.25,24.3,24.15,24.15,9964.0,22.3073,22.3533,22.2153,22.2153,9964.0
2018-02-01 11:30:00,24.1,24.18,23.95,24.05,23087.0,22.1693,22.2429,22.0313,22.1233,23087.0
2018-02-01 12:00:00,24.05,24.15,24.0,24.05,6781.0,22.1233,22.2153,22.0773,22.1233,6781.0
2018-02-01 12:30:00,24.05,24.1,24.0,24.0,5417.0,22.1233,22.1693,22.0773,22.0773,5417.0
2018-02-01 13:00:00,24.05,24.2,24.0,24.1,7312.0,22.1233,22.2613,22.0773,22.1693,7312.0
2018-02-01 13:30:00,24.1,24.2,24.05,24.2,25247.0,22.1693,22.2613,22.1233,22.2613,25247.0
2018-02-01 14:00:00,24.2,24.2,24.05,24.15,11360.0,22.2613,22.2613,22.1233,22.2153,11360.0
2018-02-01 14:30:00,24.1,24.2,24.07,24.15,6853.0,22.1693,22.2613,22.1417,22.2153,6853.0
2018-02-01 15:00:00,24.18,24.2,24.05,24.05,8526.0,22.2429,22.2613,22.1233,22.1233,8526.0
2018-02-01 15:30:00,24.05,24.15,23.95,24.1,40295.0,22.1233,22.2153,22.0313,22.1693,40295.0
2018-02-02 09:30:00,23.85,23.85,23.4,23.4,33736.0,21.9393,21.9393,21.5254,21.5254,33736.0
2018-02-02 10:00:00,23.5,23.63,23.35,23.53,11988.0,21.6174,21.7369,21.4794,21.645,11988.0
2018-02-02 10:30:00,23.53,23.65,23.47,23.55,8667.0,21.645,21.7553,21.5898,21.6634,8667.0
2018-02-02 11:00:00,23.6,23.6,23.45,23.45,3095.0,21.7094,21.7094,21.5714,21.5714,3095.0
2018-02-02 11:30:00,23.5,23.85,23.5,23.7,46376.0,21.6174,21.9393,21.6174,21.8013,46376.0
2018-02-02 12:00:00,23.68,23.75,23.6,23.7,5783.0,21.7829,21.8473,21.7094,21.8013,5783.0
2018-02-02 12:30:00,23.65,23.75,23.65,23.7,6400.0,21.7553,21.8473,21.7553,21.8013,6400.0
2018-02-02 13:00:00,23.65,23.75,23.65,23.65,3141.0,21.7553,21.8473,21.7553,21.7553,3141.0
2018-02-02 13:30:00,23.65,23.75,23.5,23.5,8495.0,21.7553,21.8473,21.6174,21.6174,8495.0
2018-02-02 14:00:00,23.5,23.6,23.5,23.55,13289.0,21.6174,21.7094,21.6174,21.6634,13289.0
2018-02-02 14:30:00,23.55,23.6,23.5,23.53,7645.0,21.6634,21.7094,21.6174,21.645,7645.0
2018-02-02 15:00:00,23.5,23.6,23.5,23.5,12772.0,21.6174,21.7094,21.6174,21.6174,12772.0
2018-02-02 15:30:00,23.5,23.6,23.45,23.45,46720.0,21.6174,21.7094,21.5714,21.5714,46720.0
2018-02-05 09:30:00,23.3,23.35,23.15,23.25,14887.0,21.4334,21.4794,21.2954,21.3874,14887.0
2018-02-05 10:00:00,23.25,23.35,23.2,23.35,12050.0,21.3874,21.4794,21.3414,21.4794,12050.0
2018-02-05 10:30:00,23.35,23.35,23.2,23.3,7946.0,21.4794,21.4794,21.3414,21.4334,7946.0
2018-02-05 11:00:00,23.3,23.35,23.2,23.23,6099.0,21.4334,21.4794,21.3414,21.369,6099.0
2018-02-05 11:30:00,23.23,23.24,23.05,23.05,8672.0,21.369,21.3782,21.2034,21.2034,8672.0
2018-02-05 12:00:00,23.15,23.15,23.05,23.15,7030.0,21.2954,21.2954,21.2034,21.2954,7030.0
2018-02-05 12:30:00,23.1,23.15,23.05,23.05,6100.0,21.2494,21.2954,21.2034,21.2034,6100.0
2018-02-05 13:00:00,23.08,23.1,22.95,23.0,14123.0,21.231,21.2494,21.1114,21.1574,14123.0
2018-02-05 13:30:00,23.05,23.15,22.95,23.13,4865.0,21.2034,21.2954,21.1114,21.277,4865.0
2018-02-05 14:00:00,23.13,23.13,22.95,22.98,10994.0,21.277,21.277,21.1114,21.139,10994.0
2018-02-05 14:30:00,22.95,22.95,22.75,22.75,8248.0,21.1114,21.1114,20.9274,20.9274,8248.0
2018-02-05 15:00:00,22.78,22.85,22.5,22.75,20157.0,20.955,21.0194,20.6975,20.9274,20157.0
2018-02-05 15:30:00,22.75,22.75,22.25,22.28,65892.0,20.9274,20.9274,20.4675,20.4951,65892.0
2018-02-06 09:30:00,21.9,22.6,21.7,22.4,26532.0,20.1455,20.7895,19.9616,20.6055,26532.0
2018-02-06 10:00:00,22.45,22.55,22.15,22.3,27662.0,20.6515,20.7435,20.3755,20.5135,27662.0
2018-02-06 10:30:00,22.35,22.35,22.0,22.2,13344.0,20.5595,20.5595,20.2375,20.4215,13344.0
2018-02-06 11:00:00,22.2,22.2,22.0,22.0,9208.0,20.4215,20.4215,20.2375,20.2375,9208.0
2018-02-06 11:30:00,22.0,22.25,21.95,22.25,12900.0,20.2375,20.4675,20.1915,20.4675,12900.0
2018-02-06 12:00:00,22.2,22.35,22.15,22.3,7733.0,20.4215,20.5595,20.3755,20.5135,7733.0
2018-02-06 12:30:00,22.4,22.4,22.2,22.25,8428.0,20.6055,20.6055,20.4215,20.4675,8428.0
2018-02-06 13:00:00,22.25,22.3,22.1,22.15,5000.0,20.4675,20.5135,20.3295,20.3755,5000.0
2018-02-06 13:30:00,22.15,22.2,22.05,22.15,5896.0,20.3755,20.4215,20.2835,20.3755,5896.0
2018-02-06 14:00:00,22.15,22.3,22.1,22.2,2900.0,20.3755,20.5135,20.3295,20.4215,2900.0
2018-02-06 14:30:00,22.2,22.35,22.2,22.3,19582.0,20.4215,20.5595,20.4215,20.5135,19582.0
2018-02-06 15:00:00,22.35,22.55,22.3,22.55,10992.0,20.5595,20.7435,20.5135,20.7435,10992.0
2018-02-06 15:30:00,22.5,22.55,22.35,22.45,37470.0,20.6975,20.7435,20.5595,20.6515,37470.0
2018-02-07 09:30:00,22.35,22.75,22.3,22.45,8383.0,20.5595,20.9274,20.5135,20.6515,8383.0
2018-02-07 10:00:00,22.45,22.45,22.2,22.2,6400.0,20.6515,20.6515,20.4215,20.4215,6400.0
2018-02-07 10:30:00,22.2,22.45,22.15,22.4,15120.0,20.4215,20.6515,20.3755,20.6055,15120.0
2018-02-07 11:00:00,22.45,22.45,22.2,22.25,40789.0,20.6515,20.6515,20.4215,20.4675,40789.0
2018-02-07 11:30:00,22.17,22.25,22.1,22.2,14896.0,20.3939,20.4675,20.3295,20.4215,14896.0
2018-02-07 12:00:00,22.2,22.48,22.1,22.48,12232.0,20.4215,20.6791,20.3295,20.6791,12232.0
2018-02-07 12:30:00,22.48,22.5,22.35,22.4,6918.0,20.6791,20.6975,20.5595,20.6055,6918.0
2018-02-07 13:00:00,22.45,22.45,22.15,22.2,10257.0,20.6515,20.6515,20.3755,20.4215,10257.0
2018-02-07 13:30:00,22.2,22.3,22.15,22.3,5393.0,20.4215,20.5135,20.3755,20.5135,5393.0
2018-02-07 14:00:00,22.2,22.4,22.2,22.4,21635.0,20.4215,20.6055,20.4215,20.6055,21635.0
2018-02-07 14:30:00,22.4,22.4,22.2,22.28,9200.0,20.6055,20.6055,20.4215,20.4951,9200.0
2018-02-07 15:00:00,22.3,22.5,22.25,22.48,24430.0,20.5135,20.6975,20.4675,20.6791,24430.0
2018-02-07 15:30:00,22.48,22.55,22.3,22.3,49518.0,20.6791,20.7435,20.5135,20.5135,49518.0
2018-02-08 09:30:00,23.05,24.8,23.05,23.91,31124.0,21.2034,22.8132,21.2034,21.9945,31124.0
2018-02-08 10:00:00,24.0,24.5,24.0,24.4,23399.0,22.0773,22.5372,22.0773,22.4453,23399.0
2018-02-08 10:30:00,24.35,24.4,24.1,24.18,31022.0,22.3993,22.4453,22.1693,22.2429,31022.0
2018-02-08 11:00:00,24.15,24.25,23.9,24.05,29710.0,22.2153,22.3073,21.9853,22.1233,29710.0
2018-02-08 11:30:00,24.05,24.25,24.02,24.2,14700.0,22.1233,22.3073,22.0957,22.2613,14700.0
2018-02-08 12:00:00,24.2,24.2,23.9,23.9,8500.0,22.2613,22.2613,21.9853,21.9853,8500.0
2018-02-08 12:30:00,23.9,23.95,23.75,23.95,8506.0,21.9853,22.0313,21.8473,22.0313,8506.0
2018-02-08 13:00:00,23.95,24.0,23.85,23.95,12035.0,22.0313,22.0773,21.9393,22.0313,12035.0
2018-02-08 13:30:00,23.95,24.05,23.9,23.95,17706.0,22.0313,22.1233,21.9853,22.0313,17706.0
2018-02-08 14:00:00,23.95,24.0,23.7,23.95,26662.0,22.0313,22.0773,21.8013,22.0313,26662.0
2018-02-08 14:30:00,23.95,24.35,23.95,24.3,17550.0,22.0313,22.3993,22.0313,22.3533,17550.0
2018-02-08 15:00:00,24.25,24.55,24.25,24.4,29486.0,22.3073,22.5832,22.3073,22.4453,29486.0
2018-02-08 15:30:00,24.4,24.65,24.0,24.05,157404.0,22.4453,22.6752,22.0773,22.1233,157404.0
2018-02-09 09:30:00,24.45,25.7,24.45,25.05,113094.0,22.4913,23.6411,22.4913,23.0432,113094.0
2018-02-09 10:00:00,25.05,25.05,24.72,24.85,48792.0,23.0432,23.0432,22.7396,22.8592,48792.0
2018-02-09 10:30:00,24.8,24.88,24.65,24.88,34650.0,22.8132,22.8868,22.6752,22.8868,34650.0
2018-02-09 11:00:00,24.9,25.15,24.8,24.93,37293.0,22.9052,23.1352,22.8132,22.9328,37293.0
2018-02-09 11:30:00,24.95,24.95,24.7,24.7,20509.0,22.9512,22.9512,22.7212,22.7212,20509.0
2018-02-09 12:00:00,24.73,24.8,24.45,24.45,25002.0,22.7488,22.8132,22.4913,22.4913,25002.0
2018-02-09 12:30:00,24.45,24.8,24.45,24.8,16563.0,22.4913,22.8132,22.4913,22.8132,16563.0
2018-02-09 13:00:00,24.73,24.9,24.7,24.8,23323.0,22.7488,22.9052,22.7212,22.8132,23323.0
2018-02-09 13:30:00,24.8,24.9,24.75,24.78,28656.0,22.8132,22.9052,22.7672,22.7948,28656.0
2018-02-09 14:00:00,24.8,25.0,24.77,24.93,57231.0,22.8132,22.9972,22.7856,22.9328,57231.0
2018-02-09 14:30:00,24.95,25.0,24.65,24.75,47458.0,22.9512,22.9972,22.6752,22.7672,47458.0
2018-02-09 15:00:00,24.78,25.0,24.7,24.95,43202.0,22.7948,22.9972,22.7212,22.9512,43202.0
2018-02-09 15:30:00,24.93,25.03,24.9,25.0,146033.0,22.9328,23.0248,22.9052,22.9972,146033.0
2018-02-12 09:30:00,25.15,25.85,25.15,25.8,69846.0,23.1352,23.7791,23.1352,23.7331,69846.0
2018-02-12 10:00:00,25.9,26.2,25.85,26.0,51115.0,23.8251,24.1011,23.7791,23.9171,51115.0
2018-02-12 10:30:00,25.98,26.2,25.75,26.2,42650.0,23.8987,24.1011,23.6871,24.1011,42650.0
2018-02-12 11:00:00,26.25,26.4,26.15,26.4,51014.0,24.1471,24.285,24.0551,24.285,51014.0
2018-02-12 11:30:00,26.38,26.5,26.25,26.5,41154.0,24.2666,24.377,24.1471,24.377,41154.0
2018-02-12 12:00:00,26.5,27.0,26.5,26.95,35221.0,24.377,24.837,24.377,24.791,35221.0
2018-02-12 12:30:00,26.95,27.05,26.9,26.9,47613.0,24.791,24.883,24.745,24.745,47613.0
2018-02-12 13:00:00,26.9,27.08,26.9,26.91,41479.0,24.745,24.9106,24.745,24.7542,41479.0
2018-02-12 13:30:00,26.92,27.05,26.9,27.0,25778.0,24.7634,24.883,24.745,24.837,25778.0
2018-02-12 14:00:00,26.98,26.98,26.8,26.88,26199.0,24.8186,24.8186,24.653,24.7266,26199.0
2018-02-12 14:30:00,26.88,27.03,26.77,26.95,41980.0,24.7266,24.8646,24.6254,24.791,41980.0
2018-02-12 15:00:00,27.0,27.0,26.87,26.93,43844.0,24.837,24.837,24.7174,24.7726,43844.0
2018-02-12 15:30:00,26.93,27.0,26.45,26.5,173521.0,24.7726,24.837,24.331,24.377,173521.0
2018-02-13 09:30:00,26.35,26.86,26.35,26.45,31955.0,24.239,24.7082,24.239,24.331,31955.0
2018-02-13 10:00:00,26.45,26.5,26.3,26.4,21496.0,24.331,24.377,24.193,24.285,21496.0
2018-02-13 10:30:00,26.4,26.65,26.35,26.58,50935.0,24.285,24.515,24.239,24.4506,50935.0
2018-02-13 11:00:00,26.55,26.65,26.49,26.6,22418.0,24.423,24.515,24.3678,24.469,22418.0
2018-02-13 11:30:00,26.65,26.65,26.55,26.6,20682.0,24.515,24.515,24.423,24.469,20682.0
2018-02-13 12:00:00,26.6,26.6,26.4,26.48,17677.0,24.469,24.469,24.285,24.3586,17677.0
2018-02-13 12:30:00,26.48,26.7,26.45,26.65,35014.0,24.3586,24.561,24.331,24.515,35014.0
2018-02-13 13:00:00,26.65,27.0,26.62,26.95,38258.0,24.515,24.837,24.4874,24.791,38258.0
2018-02-13 13:30:00,26.98,27.15,26.95,27.0,34108.0,24.8186,24.975,24.791,24.837,34108.0
2018-02-13 14:00:00,27.0,27.25,26.97,27.1,36739.0,24.837,25.0669,24.8094,24.929,36739.0
2018-02-13 14:30:00,27.1,27.25,27.0,27.2,41454.0,24.929,25.0669,24.837,25.0209,41454.0
2018-02-13 15:00:00,27.2,27.25,27.1,27.2,49814.0,25.0209,25.0669,24.929,25.0209,49814.0
2018-02-13 15:30:00,27.2,27.25,27.07,27.2,217773.0,25.0209,25.0669,24.9014,25.0209,217773.0
2018-02-14 09:30:00,26.85,27.3,26.8,27.2,20867.0,24.699,25.1129,24.653,25.0209,20867.0
2018-02-14 10:00:00,27.25,27.3,27.06,27.11,26685.0,25.0669,25.1129,24.8922,24.9382,26685.0
2018-02-14 10:30:00,27.2,27.25,27.0,27.05,28451.0,25.0209,25.0669,24.837,24.883,28451.0
2018-02-14 11:00:00,27.05,27.05,26.95,27.0,18011.0,24.883,24.883,24.791,24.837,18011.0
2018-02-14 11:30:00,27.0,27.05,26.9,26.9,18704.0,24.837,24.883,24.745,24.745,18704.0
2018-02-14 12:00:00,26.9,26.95,26.77,26.9,21781.0,24.745,24.791,24.6254,24.745,21781.0
2018-02-14 12:30:00,26.9,26.95,26.8,26.85,13108.0,24.745,24.791,24.653,24.699,13108.0
2018-02-14 13:00:00,26.85,26.93,26.77,26.78,15224.0,24.699,24.7726,24.6254,24.6346,15224.0
2018-02-14 13:30:00,26.8,26.93,26.77,26.9,11713.0,24.653,24.7726,24.6254,24.745,11713.0
2018-02-14 14:00:00,26.9,26.95,26.85,26.88,17816.0,24.745,24.791,24.699,24.7266,17816.0
2018-02-14 14:30:00,26.88,27.0,26.85,26.95,13437.0,24.7266,24.837,24.699,24.791,13437.0
2018-02-14 15:00:00,26.95,27.05,26.9,26.95,25425.0,24.791,24.883,24.745,24.791,25425.0
2018-02-14 15:30:00,26.93,27.03,26.85,26.9,50469.0,24.7726,24.8646,24.699,24.745,50469.0
2018-02-15 09:30:00,27.05,27.35,27.05,27.2,30714.0,24.883,25.1589,24.883,25.0209,30714.0
2018-02-15 10:00:00,27.15,27.18,26.95,27.13,15520.0,24.975,25.0025,24.791,24.9566,15520.0
2018-02-15 10:30:00,27.15,27.2,27.05,27.1,16346.0,24.975,25.0209,24.883,24.929,16346.0
2018-02-15 11:00:00,27.08,27.75,27.07,27.75,24531.0,24.9106,25.5269,24.9014,25.5269,24531.0
2018-02-15 11:30:00,27.75,28.0,27.74,27.85,38406.0,25.5269,25.7569,25.5177,25.6189,38406.0
2018-02-15 12:00:00,27.85,27.95,27.75,27.88,23705.0,25.6189,25.7109,25.5269,25.6465,23705.0
2018-02-15 12:30:00,27.9,28.0,27.82,27.95,18265.0,25.6649,25.7569,25.5913,25.7109,18265.0
2018-02-15 13:00:00,27.98,28.15,27.9,28.0,14411.0,25.7385,25.8948,25.6649,25.7569,14411.0
2018-02-15 13:30:00,27.95,27.95,27.6,27.73,32610.0,25.7109,25.7109,25.3889,25.5085,32610.0
2018-02-15 14:00:00,27.7,27.78,27.6,27.75,40275.0,25.4809,25.5545,25.3889,25.5269,40275.0
2018-02-15 14:30:00,27.73,27.75,27.45,27.63,39905.0,25.5085,25.5269,25.2509,25.4165,39905.0
2018-02-15 15:00:00,27.65,27.65,27.55,27.6,26614.0,25.4349,25.4349,25.3429,25.3889,26614.0
2018-02-15 15:30:00,27.55,27.55,27.2,27.25,145358.0,25.3429,25.3429,25.0209,25.0669,145358.0
2018-02-16 09:30:00,27.25,27.4,27.15,27.35,34879.0,25.0669,25.2049,24.975,25.1589,34879.0
2018-02-16 10:00:00,27.4,27.6,27.3,27.38,21408.0,25.2049,25.3889,25.1129,25.1865,21408.0
2018-02-16 10:30:00,27.4,27.5,27.32,27.33,16492.0,25.2049,25.2969,25.1313,25.1405,16492.0
2018-02-16 11:00:00,27.33,27.43,27.32,27.38,6731.0,25.1405,25.2325,25.1313,25.1865,6731.0
2018-02-16 11:30:00,27.4,27.45,27.35,27.43,20824.0,25.2049,25.2509,25.1589,25.2325,20824.0
2018-02-16 12:00:00,27.43,27.48,27.35,27.35,11457.0,25.2325,25.2785,25.1589,25.1589,11457.0
2018-02-16 12:30:00,27.38,27.4,27.1,27.2,13025.0,25.1865,25.2049,24.929,25.0209,13025.0
2018-02-16 13:00:00,27.2,27.25,27.02,27.05,14204.0,25.0209,25.0669,24.8554,24.883,14204.0
2018-02-16 13:30:00,27.05,27.15,26.95,27.15,9601.0,24.883,24.975,24.791,24.975,9601.0
2018-02-16 14:00:00,27.15,27.15,26.85,26.95,15974.0,24.975,24.975,24.699,24.791,15974.0
2018-02-16 14:30:00,26.98,27.05,26.9,27.05,13055.0,24.8186,24.883,24.745,24.883,13055.0
2018-02-16 15:00:00,27.05,27.15,27.0,27.1,24191.0,24.883,24.975,24.837,24.929,24191.0
2018-02-16 15:30:00,27.1,27.15,26.97,27.05,60150.0,24.929,24.975,24.8094,24.883,60150.0
2018-02-20 09:30:00,26.9,27.5,26.9,27.4,28761.0,24.745,25.2969,24.745,25.2049,28761.0
2018-02-20 10:00:00,27.45,27.5,27.35,27.4,22700.0,25.2509,25.2969,25.1589,25.2049,22700.0
2018-02-20 10:30:00,27.4,27.4,27.2,27.2,10893.0,25.2049,25.2049,25.0209,25.0209,10893.0
2018-02-20 11:00:00,27.2,27.35,27.15,27.15,10442.0,25.0209,25.1589,24.975,24.975,10442.0
2018-02-20 11:30:00,27.2,27.3,27.15,27.27,11069.0,25.0209,25.1129,24.975,25.0853,11069.0
2018-02-20 12:00:00,27.25,27.4,27.25,27.35,16120.0,25.0669,25.2049,25.0669,25.1589,16120.0
2018-02-20 12:30:00,27.35,27.5,27.3,27.5,13217.0,25.1589,25.2969,25.1129,25.2969,13217.0
2018-02-20 13:00:00,27.45,27.5,27.2,27.2,11990.0,25.2509,25.2969,25.0209,25.0209,11990.0
2018-02-20 13:30:00,27.25,27.25,27.1,27.1,41949.0,25.0669,25.0669,24.929,24.929,41949.0
2018-02-20 14:00:00,27.1,27.2,27.05,27.15,20138.0,24.929,25.0209,24.883,24.975,20138.0
2018-02-20 14:30:00,27.1,27.15,27.0,27.03,16082.0,24.929,24.975,24.837,24.8646,16082.0
2018-02-20 15:00:00,27.03,27.1,26.95,27.05,21047.0,24.8646,24.929,24.791,24.883,21047.0
2018-02-20 15:30:00,27.05,27.13,27.0,27.03,51303.0,24.883,24.9566,24.837,24.8646,51303.0
2018-02-21 09:30:00,27.0,27.4,27.0,27.0,12961.0,24.837,25.2049,24.837,24.837,12961.0
2018-02-21 10:00:00,27.05,27.05,26.95,27.0,5680.0,24.883,24.883,24.791,24.837,5680.0
2018-02-21 10:30:00,26.98,27.05,26.95,27.03,16400.0,24.8186,24.883,24.791,24.8646,16400.0
2018-02-21 11:00:00,27.03,27.1,27.0,27.0,17098.0,24.8646,24.929,24.837,24.837,17098.0
2018-02-21 11:30:00,27.05,27.05,26.9,26.95,12416.0,24.883,24.883,24.745,24.791,12416.0
2018-02-21 12:00:00,26.93,26.95,26.8,26.85,10387.0,24.7726,24.791,24.653,24.699,10387.0
2018-02-21 12:30:00,26.85,26.95,26.8,26.95,1500.0,24.699,24.791,24.653,24.791,1500.0
2018-02-21 13:00:00,26.95,26.95,26.85,26.93,10328.0,24.791,24.791,24.699,24.7726,10328.0
2018-02-21 13:30:00,26.95,26.95,26.85,26.9,7326.0,24.791,24.791,24.699,24.745,7326.0
2018-02-21 14:00:00,26.95,27.05,26.9,27.05,19215.0,24.791,24.883,24.745,24.883,19215.0
2018-02-21 14:30:00,27.0,27.05,26.9,27.05,13182.0,24.837,24.883,24.745,24.883,13182.0
2018-02-21 15:00:00,26.95,27.0,26.8,26.9,26976.0,24.791,24.837,24.653,24.745,26976.0
2018-02-21 15:30:00,26.9,26.9,26.7,26.75,42187.0,24.745,24.745,24.561,24.607,42187.0
2018-02-22 09:30:00,26.85,27.15,26.7,26.85,8420.0,24.699,24.975,24.561,24.699,8420.0
2018-02-22 10:00:00,26.95,27.05,26.85,26.93,17707.0,24.791,24.883,24.699,24.7726,17707.0
2018-02-22 10:30:00,26.95,27.1,26.95,27.0,12086.0,24.791,24.929,24.791,24.837,12086.0
2018-02-22 11:00:00,27.05,27.1,27.0,27.05,28290.0,24.883,24.929,24.837,24.883,28290.0
2018-02-22 11:30:00,27.1,27.1,26.9,26.93,23931.0,24.929,24.929,24.745,24.7726,23931.0
2018-02-22 12:00:00,26.95,27.05,26.92,27.03,6197.0,24.791,24.883,24.7634,24.8646,6197.0
2018-02-22 12:30:00,27.03,27.05,26.7,26.75,18419.0,24.8646,24.883,24.561,24.607,18419.0
2018-02-22 13:00:00,26.7,26.88,26.7,26.8,7968.0,24.561,24.7266,24.561,24.653,7968.0
2018-02-22 13:30:00,26.85,26.85,26.6,26.75,10342.0,24.699,24.699,24.469,24.607,10342.0
2018-02-22 14:00:00,26.75,27.0,26.75,26.9,16503.0,24.607,24.837,24.607,24.745,16503.0
2018-02-22 14:30:00,27.0,27.0,26.85,26.9,14923.0,24.837,24.837,24.699,24.745,14923.0
2018-02-22 15:00:00,26.85,26.95,26.85,26.88,20200.0,24.699,24.791,24.699,24.7266,20200.0
2018-02-22 15:30:00,26.9,26.95,26.8,26.9,32535.0,24.745,24.791,24.653,24.745,32535.0
2018-02-23 09:30:00,27.05,27.1,26.75,26.85,11419.0,24.883,24.929,24.607,24.699,11419.0
2018-02-23 10:00:00,26.8,26.83,26.55,26.58,7767.0,24.653,24.6806,24.423,24.4506,7767.0
2018-02-23 10:30:00,26.55,26.65,26.42,26.5,17116.0,24.423,24.515,24.3034,24.377,17116.0
2018-02-23 11:00:00,26.5,26.55,26.4,26.48,10161.0,24.377,24.423,24.285,24.3586,10161.0
2018-02-23 11:30:00,26.45,26.5,26.4,26.43,17940.0,24.331,24.377,24.285,24.3126,17940.0
2018-02-23 12:00:00,26.45,26.6,26.4,26.53,10672.0,24.331,24.469,24.285,24.4046,10672.0
2018-02-23 12:30:00,26.53,26.55,26.5,26.55,4200.0,24.4046,24.423,24.377,24.423,4200.0
2018-02-23 13:00:00,26.53,26.55,26.4,26.45,10165.0,24.4046,24.423,24.285,24.331,10165.0
2018-02-23 13:30:00,26.45,26.5,26.4,26.43,10808.0,24.331,24.377,24.285,24.3126,10808.0
2018-02-23 14:00:00,26.43,26.5,26.4,26.5,9253.0,24.3126,24.377,24.285,24.377,9253.0
2018-02-23 14:30:00,26.45,26.55,26.45,26.53,11045.0,24.331,24.423,24.331,24.4046,11045.0
2018-02-23 15:00:00,26.55,26.6,26.5,26.5,14179.0,24.423,24.469,24.377,24.377,14179.0
2018-02-23 15:30:00,26.5,26.6,26.45,26.45,40964.0,24.377,24.469,24.331,24.331,40964.0
2018-02-26 09:30:00,26.5,26.6,26.1,26.2,16515.0,24.377,24.469,24.0091,24.1011,16515.0
2018-02-26 10:00:00,26.2,26.25,26.1,26.1,3550.0,24.1011,24.1471,24.0091,24.0091,3550.0
2018-02-26 10:30:00,26.15,26.2,26.1,26.15,7088.0,24.0551,24.1011,24.0091,24.0551,7088.0
2018-02-26 11:00:00,26.15,26.2,26.1,26.2,5636.0,24.0551,24.1011,24.0091,24.1011,5636.0
2018-02-26 11:30:00,26.2,26.55,26.15,26.55,14556.0,24.1011,24.423,24.0551,24.423,14556.0
2018-02-26 12:00:00,26.5,26.6,26.45,26.45,15988.0,24.377,24.469,24.331,24.331,15988.0
2018-02-26 12:30:00,26.45,26.63,26.45,26.6,14965.0,24.331,24.4966,24.331,24.469,14965.0
2018-02-26 13:00:00,26.65,26.65,26.6,26.65,9157.0,24.515,24.515,24.469,24.515,9157.0
2018-02-26 13:30:00,26.65,26.68,26.5,26.55,17428.0,24.515,24.5426,24.377,24.423,17428.0
2018-02-26 14:00:00,26.5,26.7,26.5,26.68,17143.0,24.377,24.561,24.377,24.5426,17143.0
2018-02-26 14:30:00,26.7,26.75,26.65,26.7,10350.0,24.561,24.607,24.515,24.561,10350.0
2018-02-26 15:00:00,26.65,26.85,26.65,26.85,26514.0,24.515,24.699,24.515,24.699,26514.0
2018-02-26 15:30:00,26.85,26.9,26.8,26.85,64856.0,24.699,24.745,24.653,24.699,64856.0
2018-02-27 09:30:00,26.85,26.95,26.8,26.9,6298.0,24.699,24.791,24.653,24.745,6298.0
2018-02-27 10:00:00,26.95,26.95,26.8,26.95,13150.0,24.791,24.791,24.653,24.791,13150.0
2018-02-27 10:30:00,26.9,26.9,26.6,26.6,8527.0,24.745,24.745,24.469,24.469,8527.0
2018-02-27 11:00:00,26.6,26.8,26.6,26.7,21654.0,24.469,24.653,24.469,24.561,21654.0
2018-02-27 11:30:00,26.65,26.75,26.5,26.53,18085.0,24.515,24.607,24.377,24.4046,18085.0
2018-02-27 12:00:00,26.55,26.65,26.45,26.55,12628.0,24.423,24.515,24.331,24.423,12628.0
2018-02-27 12:30:00,26.55,26.7,26.55,26.7,24932.0,24.423,24.561,24.423,24.561,24932.0
2018-02-27 13:00:00,26.65,26.75,26.55,26.55,12282.0,24.515,24.607,24.423,24.423,12282.0
2018-02-27 13:30:00,26.55,26.65,26.5,26.5,7097.0,24.423,24.515,24.377,24.377,7097.0
2018-02-27 14:00:00,26.55,26.6,26.3,26.4,18206.0,24.423,24.469,24.193,24.285,18206.0
2018-02-27 14:30:00,26.35,26.45,26.3,26.45,12037.0,24.239,24.331,24.193,24.331,12037.0
2018-02-27 15:00:00,26.4,26.45,26.25,26.3,23764.0,24.285,24.331,24.1471,24.193,23764.0
2018-02-27 15:30:00,26.25,26.3,26.2,26.23,71160.0,24.1471,24.193,24.1011,24.1287,71160.0
2018-02-28 09:30:00,26.35,26.35,25.95,26.0,6846.0,24.3055,24.3055,23.9365,23.9826,6846.0
2018-02-28 10:00:00,25.95,25.95,25.8,25.9,5127.0,23.9365,23.9365,23.7981,23.8904,5127.0
2018-02-28 10:30:00,25.85,25.95,25.77,25.9,10568.0,23.8442,23.9365,23.7705,23.8904,10568.0
2018-02-28 11:00:00,25.9,25.95,25.8,25.95,11821.0,23.8904,23.9365,23.7981,23.9365,11821.0
2018-02-28 11:30:00,25.9,26.0,25.87,25.95,6685.0,23.8904,23.9826,23.8627,23.9365,6685.0
2018-02-28 12:00:00,25.95,26.15,25.95,26.08,9912.0,23.9365,24.121,23.9365,24.0564,9912.0
2018-02-28 12:30:00,26.05,26.15,26.05,26.1,12621.0,24.0287,24.121,24.0287,24.0748,12621.0
2018-02-28 13:00:00,26.05,26.15,26.0,26.0,17820.0,24.0287,24.121,23.9826,23.9826,17820.0
2018-02-28 13:30:00,26.05,26.1,25.95,26.05,13544.0,24.0287,24.0748,23.9365,24.0287,13544.0
2018-02-28 14:00:00,26.08,26.2,26.05,26.13,16634.0,24.0564,24.1671,24.0287,24.1025,16634.0
2018-02-28 14:30:00,26.13,26.15,25.8,25.8,13355.0,24.1025,24.121,23.7981,23.7981,13355.0
2018-02-28 15:00:00,25.8,25.85,25.65,25.75,15696.0,23.7981,23.8442,23.6598,23.752,15696.0
2018-02-28 15:30:00,25.7,25.8,25.45,25.55,48399.0,23.7059,23.7981,23.4753,23.5675,48399.0
2018-03-01 09:30:00,25.65,25.7,25.35,25.45,16090.0,23.6598,23.7059,23.383,23.4753,16090.0
2018-03-01 10:00:00,25.45,25.7,25.45,25.65,9733.0,23.4753,23.7059,23.4753,23.6598,9733.0
2018-03-01 10:30:00,25.7,25.9,25.65,25.8,17973.0,23.7059,23.8904,23.6598,23.7981,17973.0
2018-03-01 11:00:00,25.75,25.85,25.75,25.75,7141.0,23.752,23.8442,23.752,23.752,7141.0
2018-03-01 11:30:00,25.75,26.05,25.75,26.05,10598.0,23.752,24.0287,23.752,24.0287,10598.0
2018-03-01 12:00:00,26.05,26.05,25.85,25.85,6500.0,24.0287,24.0287,23.8442,23.8442,6500.0
2018-03-01 12:30:00,25.8,25.9,25.75,25.85,16011.0,23.7981,23.8904,23.752,23.8442,16011.0
2018-03-01 13:00:00,25.8,25.85,25.7,25.85,9182.0,23.7981,23.8442,23.7059,23.8442,9182.0
2018-03-01 13:30:00,25.8,25.85,25.6,25.7,9208.0,23.7981,23.8442,23.6136,23.7059,9208.0
2018-03-01 14:00:00,25.65,25.75,25.5,25.75,18371.0,23.6598,23.752,23.5214,23.752,18371.0
2018-03-01 14:30:00,25.7,25.8,25.6,25.8,13966.0,23.7059,23.7981,23.6136,23.7981,13966.0
2018-03-01 15:00:00,25.78,25.9,25.7,25.8,23928.0,23.7797,23.8904,23.7059,23.7981,23928.0
2018-03-01 15:30:00,25.78,25.78,25.6,25.75,54912.0,23.7797,23.7797,23.6136,23.752,54912.0
2018-03-02 09:30:00,25.4,25.45,25.25,25.38,18128.0,23.4292,23.4753,23.2908,23.4107,18128.0
2018-03-02 10:00:00,25.4,25.6,25.32,25.45,22427.0,23.4292,23.6136,23.3554,23.4753,22427.0
2018-03-02 10:30:00,25.45,25.65,25.4,25.55,8215.0,23.4753,23.6598,23.4292,23.5675,8215.0
2018-03-02 11:00:00,25.53,25.78,25.5,25.75,13540.0,23.5491,23.7797,23.5214,23.752,13540.0
2018-03-02 11:30:00,25.7,25.85,25.7,25.85,6420.0,23.7059,23.8442,23.7059,23.8442,6420.0
2018-03-02 12:00:00,25.85,26.1,25.85,26.05,11689.0,23.8442,24.0748,23.8442,24.0287,11689.0
2018-03-02 12:30:00,26.03,26.1,25.95,26.0,11530.0,24.0103,24.0748,23.9365,23.9826,11530.0
2018-03-02 13:00:00,26.0,26.05,25.95,26.05,9588.0,23.9826,24.0287,23.9365,24.0287,9588.0
2018-03-02 13:30:00,26.0,26.05,25.85,26.0,13504.0,23.9826,24.0287,23.8442,23.9826,13504.0
2018-03-02 14:00:00,26.0,26.05,25.97,26.0,11770.0,23.9826,24.0287,23.9549,23.9826,11770.0
2018-03-02 14:30:00,26.0,26.0,25.9,25.9,12964.0,23.9826,23.9826,23.8904,23.8904,12964.0
2018-03-02 15:00:00,25.85,26.0,25.8,25.98,11561.0,23.8442,23.9826,23.7981,23.9642,11561.0
2018-03-02 15:30:00,25.95,26.0,25.87,25.93,52298.0,23.9365,23.9826,23.8627,23.918,52298.0
2018-03-05 09:30:00,25.85,26.1,25.65,25.7,10425.0,23.8442,24.0748,23.6598,23.7059,10425.0
2018-03-05 10:00:00,25.7,25.95,25.65,25.95,6322.0,23.7059,23.9365,23.6598,23.9365,6322.0
2018-03-05 10:30:00,25.95,26.05,25.85,26.05,7000.0,23.9365,24.0287,23.8442,24.0287,7000.0
2018-03-05 11:00:00,26.05,26.15,26.0,26.05,8629.0,24.0287,24.121,23.9826,24.0287,8629.0
2018-03-05 11:30:00,26.0,26.15,25.97,26.0,6793.0,23.9826,24.121,23.9549,23.9826,6793.0
2018-03-05 12:00:00,26.0,26.1,25.95,26.0,5494.0,23.9826,24.0748,23.9365,23.9826,5494.0
2018-03-05 12:30:00,26.05,26.15,25.95,26.15,5528.0,24.0287,24.121,23.9365,24.121,5528.0
2018-03-05 13:00:00,26.15,26.25,26.15,26.18,4304.0,24.121,24.2132,24.121,24.1486,4304.0
2018-03-05 13:30:00,26.15,26.2,26.05,26.2,5748.0,24.121,24.1671,24.0287,24.1671,5748.0
2018-03-05 14:00:00,26.18,26.18,26.02,26.15,10388.0,24.1486,24.1486,24.0011,24.121,10388.0
2018-03-05 14:30:00,26.1,26.15,26.0,26.15,8006.0,24.0748,24.121,23.9826,24.121,8006.0
2018-03-05 15:00:00,26.13,26.3,26.12,26.2,16983.0,24.1025,24.2593,24.0933,24.1671,16983.0
2018-03-05 15:30:00,26.25,26.3,26.07,26.15,33516.0,24.2132,24.2593,24.0472,24.121,33516.0
2018-03-06 09:30:00,26.3,26.3,26.05,26.05,5637.0,24.2593,24.2593,24.0287,24.0287,5637.0
2018-03-06 10:00:00,26.15,26.35,26.05,26.35,6338.0,24.121,24.3055,24.0287,24.3055,6338.0
2018-03-06 10:30:00,26.25,26.35,26.1,26.1,9075.0,24.2132,24.3055,24.0748,24.0748,9075.0
2018-03-06 11:00:00,26.0,26.25,26.0,26.18,4900.0,23.9826,24.2132,23.9826,24.1486,4900.0
2018-03-06 11:30:00,26.2,26.5,26.2,26.3,7438.0,24.1671,24.4438,24.1671,24.2593,7438.0
2018-03-06 12:00:00,26.25,26.4,26.25,26.35,3832.0,24.2132,24.3516,24.2132,24.3055,3832.0
2018-03-06 12:30:00,26.35,26.38,26.22,26.35,10000.0,24.3055,24.3331,24.1855,24.3055,10000.0
2018-03-06 13:00:00,26.3,26.4,26.3,26.35,4089.0,24.2593,24.3516,24.2593,24.3055,4089.0
2018-03-06 13:30:00,26.4,26.45,26.32,26.45,6810.0,24.3516,24.3977,24.2778,24.3977,6810.0
2018-03-06 14:00:00,26.45,26.5,26.35,26.39,7546.0,24.3977,24.4438,24.3055,24.3423,7546.0
2018-03-06 14:30:00,26.4,26.45,26.3,26.33,6154.0,24.3516,24.3977,24.2593,24.287,6154.0
2018-03-06 15:00:00,26.33,26.45,26.3,26.45,15814.0,24.287,24.3977,24.2593,24.3977,15814.0
2018-03-06 15:30:00,26.45,26.48,26.37,26.43,33763.0,24.3977,24.4254,24.3239,24.3792,33763.0
2018-03-07 09:30:00,26.15,26.35,26.07,26.1,11615.0,24.121,24.3055,24.0472,24.0748,11615.0
2018-03-07 10:00:00,26.2,26.35,26.2,26.3,8086.0,24.1671,24.3055,24.1671,24.2593,8086.0
2018-03-07 10:30:00,26.3,26.4,26.27,26.4,4954.0,24.2593,24.3516,24.2317,24.3516,4954.0
2018-03-07 11:00:00,26.43,26.45,26.35,26.35,5694.0,24.3792,24.3977,24.3055,24.3055,5694.0
2018-03-07 11:30:00,26.4,26.55,26.4,26.43,5346.0,24.3516,24.4899,24.3516,24.3792,5346.0
2018-03-07 12:00:00,26.4,26.55,26.32,26.55,5243.0,24.3516,24.4899,24.2778,24.4899,5243.0
2018-03-07 12:30:00,26.5,26.6,26.5,26.53,5835.0,24.4438,24.5361,24.4438,24.4715,5835.0
2018-03-07 13:00:00,26.5,26.55,26.5,26.5,2500.0,24.4438,24.4899,24.4438,24.4438,2500.0
2018-03-07 13:30:00,26.55,26.55,26.45,26.48,6083.0,24.4899,24.4899,24.3977,24.4254,6083.0
2018-03-07 14:00:00,26.45,26.5,26.35,26.45,10662.0,24.3977,24.4438,24.3055,24.3977,10662.0
2018-03-07 14:30:00,26.45,26.6,26.45,26.53,9785.0,24.3977,24.5361,24.3977,24.4715,9785.0
2018-03-07 15:00:00,26.5,26.65,26.4,26.43,35818.0,24.4438,24.5822,24.3516,24.3792,35818.0
2018-03-07 15:30:00,26.4,26.55,26.35,26.53,50117.0,24.3516,24.4899,24.3055,24.4715,50117.0
2018-03-08 09:30:00,26.6,26.75,26.25,26.35,7406.0,24.5361,24.6744,24.2132,24.3055,7406.0
2018-03-08 10:00:00,26.35,26.4,26.3,26.3,3749.0,24.3055,24.3516,24.2593,24.2593,3749.0
2018-03-08 10:30:00,26.3,26.45,26.25,26.3,4114.0,24.2593,24.3977,24.2132,24.2593,4114.0
2018-03-08 11:00:00,26.3,26.3,26.15,26.15,8080.0,24.2593,24.2593,24.121,24.121,8080.0
2018-03-08 11:30:00,26.13,26.35,26.05,26.35,8038.0,24.1025,24.3055,24.0287,24.3055,8038.0
2018-03-08 12:00:00,26.35,26.35,26.15,26.25,7895.0,24.3055,24.3055,24.121,24.2132,7895.0
2018-03-08 12:30:00,26.25,26.35,26.2,26.25,3800.0,24.2132,24.3055,24.1671,24.2132,3800.0
2018-03-08 13:00:00,26.26,26.35,26.2,26.3,17763.0,24.2224,24.3055,24.1671,24.2593,17763.0
2018-03-08 13:30:00,26.3,26.3,26.2,26.25,10597.0,24.2593,24.2593,24.1671,24.2132,10597.0
2018-03-08 14:00:00,26.23,26.35,26.22,26.3,9228.0,24.1948,24.3055,24.1855,24.2593,9228.0
2018-03-08 14:30:00,26.28,26.4,26.2,26.4,8343.0,24.2409,24.3516,24.1671,24.3516,8343.0
2018-03-08 15:00:00,26.4,26.6,26.37,26.45,10056.0,24.3516,24.5361,24.3239,24.3977,10056.0
2018-03-08 15:30:00,26.45,26.48,26.3,26.35,29112.0,24.3977,24.4254,24.2593,24.3055,29112.0
2018-03-09 09:30:00,26.6,26.8,26.5,26.75,13792.0,24.5361,24.7205,24.4438,24.6744,13792.0
2018-03-09 10:00:00,26.75,26.8,26.6,26.63,4598.0,24.6744,24.7205,24.5361,24.5637,4598.0
2018-03-09 10:30:00,26.65,26.65,26.5,26.58,10421.0,24.5822,24.5822,24.4438,24.5176,10421.0
2018-03-09 11:00:00,26.6,26.65,26.5,26.55,10650.0,24.5361,24.5822,24.4438,24.4899,10650.0
2018-03-09 11:30:00,26.6,26.65,26.55,26.6,7030.0,24.5361,24.5822,24.4899,24.5361,7030.0
2018-03-09 12:00:00,26.6,27.08,26.55,27.05,40146.0,24.5361,24.9788,24.4899,24.9511,40146.0
2018-03-09 12:30:00,27.0,27.2,26.95,27.13,36205.0,24.905,25.0895,24.8589,25.0249,36205.0
2018-03-09 13:00:00,27.13,27.2,27.02,27.2,22496.0,25.0249,25.0895,24.9235,25.0895,22496.0
2018-03-09 13:30:00,27.2,27.2,27.12,27.2,15450.0,25.0895,25.0895,25.0157,25.0895,15450.0
2018-03-09 14:00:00,27.2,27.25,27.12,27.2,11988.0,25.0895,25.1356,25.0157,25.0895,11988.0
2018-03-09 14:30:00,27.2,27.3,27.1,27.25,14420.0,25.0895,25.1817,24.9973,25.1356,14420.0
2018-03-09 15:00:00,27.25,27.25,27.17,27.25,11919.0,25.1356,25.1356,25.0618,25.1356,11919.0
2018-03-09 15:30:00,27.25,27.25,27.15,27.15,48728.0,25.1356,25.1356,25.0434,25.0434,48728.0
2018-03-12 09:30:00,27.1,27.1,26.6,26.6,10726.0,24.9973,24.9973,24.5361,24.5361,10726.0
2018-03-12 10:00:00,26.65,26.8,26.55,26.8,10039.0,24.5822,24.7205,24.4899,24.7205,10039.0
2018-03-12 10:30:00,26.8,26.85,26.65,26.7,9220.0,24.7205,24.7667,24.5822,24.6283,9220.0
2018-03-12 11:00:00,26.7,26.75,26.6,26.65,9659.0,24.6283,24.6744,24.5361,24.5822,9659.0
2018-03-12 11:30:00,26.65,26.9,26.6,26.9,22101.0,24.5822,24.8128,24.5361,24.8128,22101.0
2018-03-12 12:00:00,26.9,27.0,26.9,27.0,8500.0,24.8128,24.905,24.8128,24.905,8500.0
2018-03-12 12:30:00,27.0,27.0,26.85,26.85,8037.0,24.905,24.905,24.7667,24.7667,8037.0
2018-03-12 13:00:00,26.85,26.9,26.8,26.85,3600.0,24.7667,24.8128,24.7205,24.7667,3600.0
2018-03-12 13:30:00,26.85,26.85,26.65,26.65,19634.0,24.7667,24.7667,24.5822,24.5822,19634.0
2018-03-12 14:00:00,26.68,26.73,26.62,26.7,12599.0,24.6098,24.656,24.5545,24.6283,12599.0
2018-03-12 14:30:00,26.68,26.7,26.55,26.7,18568.0,24.6098,24.6283,24.4899,24.6283,18568.0
2018-03-12 15:00:00,26.68,26.85,26.65,26.85,18984.0,24.6098,24.7667,24.5822,24.7667,18984.0
2018-03-12 15:30:00,26.83,26.95,26.75,26.9,50790.0,24.7482,24.8589,24.6744,24.8128,50790.0
2018-03-13 09:30:00,27.05,27.1,26.7,26.75,14430.0,24.9511,24.9973,24.6283,24.6744,14430.0
2018-03-13 10:00:00,26.75,26.95,26.75,26.8,17525.0,24.6744,24.8589,24.6744,24.7205,17525.0
2018-03-13 10:30:00,26.8,26.85,26.67,26.7,9698.0,24.7205,24.7667,24.6006,24.6283,9698.0
2018-03-13 11:00:00,26.7,26.7,26.5,26.55,13158.0,24.6283,24.6283,24.4438,24.4899,13158.0
2018-03-13 11:30:00,26.6,26.65,26.55,26.58,7800.0,24.5361,24.5822,24.4899,24.5176,7800.0
2018-03-13 12:00:00,26.55,26.55,26.47,26.53,7261.0,24.4899,24.4899,24.4161,24.4715,7261.0
2018-03-13 12:30:00,26.53,26.75,26.5,26.73,8656.0,24.4715,24.6744,24.4438,24.656,8656.0
2018-03-13 13:00:00,26.73,26.8,26.65,26.7,8541.0,24.656,24.7205,24.5822,24.6283,8541.0
2018-03-13 13:30:00,26.65,26.7,26.65,26.65,5548.0,24.5822,24.6283,24.5822,24.5822,5548.0
2018-03-13 14:00:00,26.68,26.7,26.6,26.63,11065.0,24.6098,24.6283,24.5361,24.5637,11065.0
2018-03-13 14:30:00,26.65,26.73,26.5,26.5,20719.0,24.5822,24.656,24.4438,24.4438,20719.0
2018-03-13 15:00:00,26.55,26.6,26.4,26.4,16984.0,24.4899,24.5361,24.3516,24.3516,16984.0
2018-03-13 15:30:00,26.43,26.55,26.4,26.5,53600.0,24.3792,24.4899,24.3516,24.4438,53600.0
2018-03-14 09:30:00,26.55,26.7,26.2,26.25,10575.0,24.4899,24.6283,24.1671,24.2132,10575.0
2018-03-14 10:00:00,26.4,26.45,26.35,26.35,1300.0,24.3516,24.3977,24.3055,24.3055,1300.0
2018-03-14 10:30:00,26.45,26.5,26.35,26.4,5995.0,24.3977,24.4438,24.3055,24.3516,5995.0
2018-03-14 11:00:00,26.35,26.45,26.25,26.25,3900.0,24.3055,24.3977,24.2132,24.2132,3900.0
2018-03-14 11:30:00,26.25,26.35,26.2,26.35,5155.0,24.2132,24.3055,24.1671,24.3055,5155.0
2018-03-14 12:00:00,26.35,26.55,26.35,26.55,6170.0,24.3055,24.4899,24.3055,24.4899,6170.0
2018-03-14 12:30:00,26.55,26.68,26.5,26.55,5508.0,24.4899,24.6098,24.4438,24.4899,5508.0
2018-03-14 13:00:00,26.55,26.55,26.4,26.5,5185.0,24.4899,24.4899,24.3516,24.4438,5185.0
2018-03-14 13:30:00,26.5,26.65,26.5,26.6,10274.0,24.4438,24.5822,24.4438,24.5361,10274.0
2018-03-14 14:00:00,26.65,26.65,26.55,26.65,7944.0,24.5822,24.5822,24.4899,24.5822,7944.0
2018-03-14 14:30:00,26.65,26.7,26.5,26.6,14191.0,24.5822,24.6283,24.4438,24.5361,14191.0
2018-03-14 15:00:00,26.6,26.63,26.5,26.55,13156.0,24.5361,24.5637,24.4438,24.4899,13156.0
2018-03-14 15:30:00,26.6,26.7,26.5,26.65,48777.0,24.5361,24.6283,24.4438,24.5822,48777.0
2018-03-15 09:30:00,26.7,26.7,26.4,26.4,8401.0,24.6283,24.6283,24.3516,24.3516,8401.0
2018-03-15 10:00:00,26.4,26.5,26.3,26.3,8416.0,24.3516,24.4438,24.2593,24.2593,8416.0
2018-03-15 10:30:00,26.3,26.4,26.15,26.15,3100.0,24.2593,24.3516,24.121,24.121,3100.0
2018-03-15 11:00:00,26.15,26.3,26.15,26.3,6100.0,24.121,24.2593,24.121,24.2593,6100.0
2018-03-15 11:30:00,26.25,26.3,26.2,26.25,5556.0,24.2132,24.2593,24.1671,24.2132,5556.0
2018-03-15 12:00:00,26.25,26.25,26.05,26.1,3800.0,24.2132,24.2132,24.0287,24.0748,3800.0
2018-03-15 12:30:00,26.1,26.2,26.05,26.08,5977.0,24.0748,24.1671,24.0287,24.0564,5977.0
2018-03-15 13:00:00,26.08,26.2,26.07,26.18,8371.0,24.0564,24.1671,24.0472,24.1486,8371.0
2018-03-15 13:30:00,26.2,26.2,26.05,26.1,10829.0,24.1671,24.1671,24.0287,24.0748,10829.0
2018-03-15 14:00:00,26.08,26.1,25.95,25.98,9330.0,24.0564,24.0748,23.9365,23.9642,9330.0
2018-03-15 14:30:00,25.95,26.05,25.9,25.95,12079.0,23.9365,24.0287,23.8904,23.9365,12079.0
2018-03-15 15:00:00,26.0,26.0,25.9,25.93,7500.0,23.9826,23.9826,23.8904,23.918,7500.0
2018-03-15 15:30:00,25.95,26.0,25.85,25.93,51996.0,23.9365,23.9826,23.8442,23.918,51996.0
2018-03-16 09:30:00,25.9,26.1,25.8,26.1,54447.0,23.8904,24.0748,23.7981,24.0748,54447.0
2018-03-16 10:00:00,26.1,26.45,26.1,26.45,6900.0,24.0748,24.3977,24.0748,24.3977,6900.0
2018-03-16 10:30:00,26.5,26.65,26.4,26.65,11468.0,24.4438,24.5822,24.3516,24.5822,11468.0
2018-03-16 11:00:00,26.6,26.7,26.45,26.6,8006.0,24.5361,24.6283,24.3977,24.5361,8006.0
2018-03-16 11:30:00,26.6,26.65,26.55,26.6,8652.0,24.5361,24.5822,24.4899,24.5361,8652.0
2018-03-16 12:00:00,26.55,26.6,26.5,26.55,5886.0,24.4899,24.5361,24.4438,24.4899,5886.0
2018-03-16 12:30:00,26.6,26.75,26.6,26.7,15729.0,24.5361,24.6744,24.5361,24.6283,15729.0
2018-03-16 13:00:00,26.73,26.85,26.7,26.8,8119.0,24.656,24.7667,24.6283,24.7205,8119.0
2018-03-16 13:30:00,26.8,26.8,26.6,26.7,8311.0,24.7205,24.7205,24.5361,24.6283,8311.0
2018-03-16 14:00:00,26.63,26.7,26.45,26.5,9052.0,24.5637,24.6283,24.3977,24.4438,9052.0
2018-03-16 14:30:00,26.5,26.6,26.45,26.6,5800.0,24.4438,24.5361,24.3977,24.5361,5800.0
2018-03-16 15:00:00,26.58,26.65,26.55,26.65,11624.0,24.5176,24.5822,24.4899,24.5822,11624.0
2018-03-16 15:30:00,26.65,26.7,26.45,26.45,61053.0,24.5822,24.6283,24.3977,24.3977,61053.0
2018-03-19 09:30:00,26.5,26.6,26.2,26.6,7875.0,24.4438,24.5361,24.1671,24.5361,7875.0
2018-03-19 10:00:00,26.55,26.85,26.5,26.58,22676.0,24.4899,24.7667,24.4438,24.5176,22676.0
2018-03-19 10:30:00,26.58,26.65,26.5,26.6,8600.0,24.5176,24.5822,24.4438,24.5361,8600.0
2018-03-19 11:00:00,26.58,26.65,26.5,26.6,11845.0,24.5176,24.5822,24.4438,24.5361,11845.0
2018-03-19 11:30:00,26.6,26.75,26.55,26.65,15400.0,24.5361,24.6744,24.4899,24.5822,15400.0
2018-03-19 12:00:00,26.68,26.8,26.65,26.8,8382.0,24.6098,24.7205,24.5822,24.7205,8382.0
2018-03-19 12:30:00,26.8,26.85,26.75,26.75,8837.0,24.7205,24.7667,24.6744,24.6744,8837.0
2018-03-19 13:00:00,26.73,26.73,26.55,26.55,6638.0,24.656,24.656,24.4899,24.4899,6638.0
2018-03-19 13:30:00,26.55,26.8,26.55,26.7,11664.0,24.4899,24.7205,24.4899,24.6283,11664.0
2018-03-19 14:00:00,26.7,26.85,26.7,26.7,12509.0,24.6283,24.7667,24.6283,24.6283,12509.0
2018-03-19 14:30:00,26.7,26.75,26.6,26.7,16357.0,24.6283,24.6744,24.5361,24.6283,16357.0
2018-03-19 15:00:00,26.65,26.75,26.62,26.7,12579.0,24.5822,24.6744,24.5545,24.6283,12579.0
2018-03-19 15:30:00,26.65,26.83,26.65,26.8,42352.0,24.5822,24.7482,24.5822,24.7205,42352.0
2018-03-20 09:30:00,26.75,26.95,26.75,26.85,18913.0,24.6744,24.8589,24.6744,24.7667,18913.0
2018-03-20 10:00:00,26.9,26.9,26.65,26.65,5078.0,24.8128,24.8128,24.5822,24.5822,5078.0
2018-03-20 10:30:00,26.75,26.75,26.55,26.6,5850.0,24.6744,24.6744,24.4899,24.5361,5850.0
2018-03-20 11:00:00,26.65,26.8,26.55,26.7,9320.0,24.5822,24.7205,24.4899,24.6283,9320.0
2018-03-20 11:30:00,26.7,26.9,26.65,26.85,9221.0,24.6283,24.8128,24.5822,24.7667,9221.0
2018-03-20 12:00:00,26.85,26.95,26.8,26.9,5853.0,24.7667,24.8589,24.7205,24.8128,5853.0
2018-03-20 12:30:00,26.85,26.95,26.82,26.85,7500.0,24.7667,24.8589,24.739,24.7667,7500.0
2018-03-20 13:00:00,26.83,26.9,26.65,26.73,24851.0,24.7482,24.8128,24.5822,24.656,24851.0
2018-03-20 13:30:00,26.7,26.7,26.5,26.53,12502.0,24.6283,24.6283,24.4438,24.4715,12502.0
2018-03-20 14:00:00,26.55,26.7,26.5,26.66,9719.0,24.4899,24.6283,24.4438,24.5914,9719.0
2018-03-20 14:30:00,26.65,26.75,26.45,26.55,24525.0,24.5822,24.6744,24.3977,24.4899,24525.0
2018-03-20 15:00:00,26.55,26.65,26.45,26.45,10454.0,24.4899,24.5822,24.3977,24.3977,10454.0
2018-03-20 15:30:00,26.5,26.7,26.5,26.55,37984.0,24.4438,24.6283,24.4438,24.4899,37984.0
2018-03-21 09:30:00,26.7,26.9,26.15,26.8,6781.0,24.6283,24.8128,24.121,24.7205,6781.0
2018-03-21 10:00:00,26.85,26.88,26.75,26.8,5200.0,24.7667,24.7943,24.6744,24.7205,5200.0
2018-03-21 10:30:00,26.85,27.0,26.85,26.95,3700.0,24.7667,24.905,24.7667,24.8589,3700.0
2018-03-21 11:00:00,27.0,27.0,26.85,26.95,13932.0,24.905,24.905,24.7667,24.8589,13932.0
2018-03-21 11:30:00,26.95,27.0,26.9,26.95,3585.0,24.8589,24.905,24.8128,24.8589,3585.0
2018-03-21 12:00:00,26.95,26.95,26.85,26.9,4170.0,24.8589,24.8589,24.7667,24.8128,4170.0
2018-03-21 12:30:00,26.9,26.95,26.9,26.93,900.0,24.8128,24.8589,24.8128,24.8404,900.0
2018-03-21 13:00:00,26.95,26.95,26.82,26.85,2583.0,24.8589,24.8589,24.739,24.7667,2583.0
2018-03-21 13:30:00,26.83,26.85,26.7,26.75,10427.0,24.7482,24.7667,24.6283,24.6744,10427.0
2018-03-21 14:00:00,26.75,26.85,26.7,26.73,8710.0,24.6744,24.7667,24.6283,24.656,8710.0
2018-03-21 14:30:00,26.7,26.8,26.62,26.8,6203.0,24.6283,24.7205,24.5545,24.7205,6203.0
2018-03-21 15:00:00,26.8,26.95,26.75,26.85,13329.0,24.7205,24.8589,24.6744,24.7667,13329.0
2018-03-21 15:30:00,26.88,26.95,26.72,26.75,23000.0,24.7943,24.8589,24.6467,24.6744,23000.0
2018-03-22 09:30:00,26.6,26.85,26.2,26.65,10498.0,24.5361,24.7667,24.1671,24.5822,10498.0
2018-03-22 10:00:00,26.75,26.8,26.65,26.7,13238.0,24.6744,24.7205,24.5822,24.6283,13238.0
2018-03-22 10:30:00,26.65,26.7,26.3,26.4,14214.0,24.5822,24.6283,24.2593,24.3516,14214.0
2018-03-22 11:00:00,26.45,26.53,26.35,26.4,5500.0,24.3977,24.4715,24.3055,24.3516,5500.0
2018-03-22 11:30:00,26.45,26.5,26.4,26.4,10004.0,24.3977,24.4438,24.3516,24.3516,10004.0
2018-03-22 12:00:00,26.35,26.7,26.35,26.7,9063.0,24.3055,24.6283,24.3055,24.6283,9063.0
2018-03-22 12:30:00,26.68,26.7,26.5,26.5,5775.0,24.6098,24.6283,24.4438,24.4438,5775.0
2018-03-22 13:00:00,26.5,26.65,26.45,26.65,11287.0,24.4438,24.5822,24.3977,24.5822,11287.0
2018-03-22 13:30:00,26.7,26.7,26.55,26.55,6850.0,24.6283,24.6283,24.4899,24.4899,6850.0
2018-03-22 14:00:00,26.57,26.6,26.3,26.3,5960.0,24.5084,24.5361,24.2593,24.2593,5960.0
2018-03-22 14:30:00,26.3,26.4,26.15,26.15,23595.0,24.2593,24.3516,24.121,24.121,23595.0
2018-03-22 15:00:00,26.18,26.25,26.0,26.0,21530.0,24.1486,24.2132,23.9826,23.9826,21530.0
2018-03-22 15:30:00,25.95,26.05,25.8,25.9,80924.0,23.9365,24.0287,23.7981,23.8904,80924.0
2018-03-23 09:30:00,25.9,26.15,25.75,25.8,13494.0,23.8904,24.121,23.752,23.7981,13494.0
2018-03-23 10:00:00,25.8,25.95,25.8,25.85,13171.0,23.7981,23.9365,23.7981,23.8442,13171.0
2018-03-23 10:30:00,25.9,26.05,25.8,25.95,16889.0,23.8904,24.0287,23.7981,23.9365,16889.0
2018-03-23 11:00:00,25.95,25.95,25.75,25.9,9662.0,23.9365,23.9365,23.752,23.8904,9662.0
2018-03-23 11:30:00,25.85,25.9,25.64,25.65,11629.0,23.8442,23.8904,23.6505,23.6598,11629.0
2018-03-23 12:00:00,25.65,25.78,25.6,25.75,13782.0,23.6598,23.7797,23.6136,23.752,13782.0
2018-03-23 12:30:00,25.75,25.75,25.65,25.7,6736.0,23.752,23.752,23.6598,23.7059,6736.0
2018-03-23 13:00:00,25.65,25.75,25.65,25.7,26314.0,23.6598,23.752,23.6598,23.7059,26314.0
2018-03-23 13:30:00,25.7,25.75,25.5,25.7,38390.0,23.7059,23.752,23.5214,23.7059,38390.0
2018-03-23 14:00:00,25.7,25.85,25.7,25.7,23867.0,23.7059,23.8442,23.7059,23.7059,23867.0
2018-03-23 14:30:00,25.8,25.8,25.5,25.5,14397.0,23.7981,23.7981,23.5214,23.5214,14397.0
2018-03-23 15:00:00,25.5,25.55,25.4,25.5,11517.0,23.5214,23.5675,23.4292,23.5214,11517.0
2018-03-23 15:30:00,25.5,25.5,25.15,25.2,59154.0,23.5214,23.5214,23.1986,23.2447,59154.0
2018-03-26 09:30:00,25.65,25.9,25.65,25.9,12818.0,23.6598,23.8904,23.6598,23.8904,12818.0
2018-03-26 10:00:00,25.9,26.0,25.85,25.9,5900.0,23.8904,23.9826,23.8442,23.8904,5900.0
2018-03-26 10:30:00,25.9,26.05,25.9,26.0,13865.0,23.8904,24.0287,23.8904,23.9826,13865.0
2018-03-26 11:00:00,26.05,26.05,25.85,26.0,11224.0,24.0287,24.0287,23.8442,23.9826,11224.0
2018-03-26 11:30:00,26.0,26.05,25.9,26.0,5916.0,23.9826,24.0287,23.8904,23.9826,5916.0
2018-03-26 12:00:00,25.96,26.0,25.85,25.85,9912.0,23.9457,23.9826,23.8442,23.8442,9912.0
2018-03-26 12:30:00,25.9,25.9,25.75,25.8,4200.0,23.8904,23.8904,23.752,23.7981,4200.0
2018-03-26 13:00:00,25.75,25.95,25.75,25.95,6960.0,23.752,23.9365,23.752,23.9365,6960.0
2018-03-26 13:30:00,25.95,26.0,25.75,25.9,16731.0,23.9365,23.9826,23.752,23.8904,16731.0
2018-03-26 14:00:00,25.95,26.0,25.85,25.85,21554.0,23.9365,23.9826,23.8442,23.8442,21554.0
2018-03-26 14:30:00,25.9,25.9,25.8,25.9,13029.0,23.8904,23.8904,23.7981,23.8904,13029.0
2018-03-26 15:00:00,25.95,26.15,25.95,26.13,8571.0,23.9365,24.121,23.9365,24.1025,8571.0
2018-03-26 15:30:00,26.1,26.15,26.0,26.05,45755.0,24.0748,24.121,23.9826,24.0287,45755.0
2018-03-27 09:30:00,26.0,26.0,25.8,25.9,11488.0,23.9826,23.9826,23.7981,23.8904,11488.0
2018-03-27 10:00:00,25.9,25.9,25.65,25.75,5003.0,23.8904,23.8904,23.6598,23.752,5003.0
2018-03-27 10:30:00,25.75,25.85,25.6,25.8,8440.0,23.752,23.8442,23.6136,23.7981,8440.0
2018-03-27 11:00:00,25.8,25.85,25.65,25.7,8564.0,23.7981,23.8442,23.6598,23.7059,8564.0
2018-03-27 11:30:00,25.73,25.95,25.72,25.85,13312.0,23.7336,23.9365,23.7243,23.8442,13312.0
2018-03-27 12:00:00,25.8,25.8,25.65,25.68,6608.0,23.7981,23.7981,23.6598,23.6874,6608.0
2018-03-27 12:30:00,25.65,25.68,25.5,25.68,10660.0,23.6598,23.6874,23.5214,23.6874,10660.0
2018-03-27 13:00:00,25.7,25.8,25.65,25.7,4954.0,23.7059,23.7981,23.6598,23.7059,4954.0
2018-03-27 13:30:00,25.65,25.75,25.6,25.65,4705.0,23.6598,23.752,23.6136,23.6598,4705.0
2018-03-27 14:00:00,25.6,25.7,25.55,25.6,18505.0,23.6136,23.7059,23.5675,23.6136,18505.0
2018-03-27 14:30:00,25.63,25.7,25.52,25.55,10595.0,23.6413,23.7059,23.5399,23.5675,10595.0
2018-03-27 15:00:00,25.6,25.6,25.25,25.25,28893.0,23.6136,23.6136,23.2908,23.2908,28893.0
2018-03-27 15:30:00,25.28,25.35,25.1,25.3,56303.0,23.3185,23.383,23.1524,23.3369,56303.0
2018-03-28 09:30:00,25.4,25.75,25.25,25.7,12691.0,23.4292,23.752,23.2908,23.7059,12691.0
2018-03-28 10:00:00,25.75,25.8,25.65,25.7,6288.0,23.752,23.7981,23.6598,23.7059,6288.0
2018-03-28 10:30:00,25.65,25.75,25.35,25.5,12310.0,23.6598,23.752,23.383,23.5214,12310.0
2018-03-28 11:00:00,25.45,25.55,25.3,25.35,10513.0,23.4753,23.5675,23.3369,23.383,10513.0
2018-03-28 11:30:00,25.4,25.5,25.25,25.35,10427.0,23.4292,23.5214,23.2908,23.383,10427.0
2018-03-28 12:00:00,25.35,25.55,25.35,25.55,7200.0,23.383,23.5675,23.383,23.5675,7200.0
2018-03-28 12:30:00,25.45,25.6,25.35,25.5,27789.0,23.4753,23.6136,23.383,23.5214,27789.0
2018-03-28 13:00:00,25.5,25.5,25.3,25.45,25801.0,23.5214,23.5214,23.3369,23.4753,25801.0
2018-03-28 13:30:00,25.45,25.55,25.4,25.5,9661.0,23.4753,23.5675,23.4292,23.5214,9661.0
2018-03-28 14:00:00,25.5,25.55,25.35,25.4,6621.0,23.5214,23.5675,23.383,23.4292,6621.0
2018-03-28 14:30:00,25.4,25.55,25.3,25.3,21836.0,23.4292,23.5675,23.3369,23.3369,21836.0
2018-03-28 15:00:00,25.25,25.35,25.15,25.2,12250.0,23.2908,23.383,23.1986,23.2447,12250.0
2018-03-28 15:30:00,25.2,25.4,25.2,25.3,49137.0,23.2447,23.4292,23.2447,23.3369,49137.0
2018-03-29 09:30:00,25.45,25.75,25.45,25.75,3963.0,23.4753,23.752,23.4753,23.752,3963.0
2018-03-29 10:00:00,25.75,25.9,25.67,25.75,12139.0,23.752,23.8904,23.6782,23.752,12139.0
2018-03-29 10:30:00,25.73,25.9,25.72,25.8,5667.0,23.7336,23.8904,23.7243,23.7981,5667.0
2018-03-29 11:00:00,25.8,25.85,25.65,25.65,7249.0,23.7981,23.8442,23.6598,23.6598,7249.0
2018-03-29 11:30:00,25.65,25.8,25.65,25.7,6600.0,23.6598,23.7981,23.6598,23.7059,6600.0
2018-03-29 12:00:00,25.75,25.75,25.6,25.75,5100.0,23.752,23.752,23.6136,23.752,5100.0
2018-03-29 12:30:00,25.75,25.85,25.7,25.83,4796.0,23.752,23.8442,23.7059,23.8258,4796.0
2018-03-29 13:00:00,25.8,25.85,25.77,25.85,3190.0,23.7981,23.8442,23.7705,23.8442,3190.0
2018-03-29 13:30:00,25.85,25.95,25.82,25.9,6025.0,23.8442,23.9365,23.8166,23.8904,6025.0
2018-03-29 14:00:00,25.9,26.05,25.85,26.0,18929.0,23.8904,24.0287,23.8442,23.9826,18929.0
2018-03-29 14:30:00,25.98,26.15,25.95,25.95,8533.0,23.9642,24.121,23.9365,23.9365,8533.0
2018-03-29 15:00:00,25.95,26.1,25.9,25.95,9933.0,23.9365,24.0748,23.8904,23.9365,9933.0
2018-03-29 15:30:00,25.95,26.0,25.85,25.85,46867.0,23.9365,23.9826,23.8442,23.8442,46867.0
2018-04-02 09:30:00,25.85,25.9,25.55,25.6,10671.0,23.8442,23.8904,23.5675,23.6136,10671.0
2018-04-02 10:00:00,25.55,25.55,25.25,25.35,12650.0,23.5675,23.5675,23.2908,23.383,12650.0
2018-04-02 10:30:00,25.25,25.35,25.0,25.1,16324.0,23.2908,23.383,23.0602,23.1524,16324.0
2018-04-02 11:00:00,25.0,25.05,24.85,24.95,13251.0,23.0602,23.1063,22.9218,23.0141,13251.0
2018-04-02 11:30:00,25.0,25.0,24.75,24.75,15133.0,23.0602,23.0602,22.8296,22.8296,15133.0
2018-04-02 12:00:00,24.8,24.85,24.65,24.7,12789.0,22.8757,22.9218,22.7374,22.7835,12789.0
2018-04-02 12:30:00,24.8,25.0,24.7,24.9,15990.0,22.8757,23.0602,22.7835,22.968,15990.0
2018-04-02 13:00:00,24.9,24.9,24.65,24.65,8668.0,22.968,22.968,22.7374,22.7374,8668.0
2018-04-02 13:30:00,24.6,24.75,24.45,24.5,21965.0,22.6912,22.8296,22.5529,22.599,21965.0
2018-04-02 14:00:00,24.5,24.65,24.4,24.5,12775.0,22.599,22.7374,22.5068,22.599,12775.0
2018-04-02 14:30:00,24.5,24.65,24.4,24.6,17495.0,22.599,22.7374,22.5068,22.6912,17495.0
2018-04-02 15:00:00,24.6,24.65,24.5,24.55,13083.0,22.6912,22.7374,22.599,22.6451,13083.0
2018-04-02 15:30:00,24.6,24.75,24.45,24.75,55084.0,22.6912,22.8296,22.5529,22.8296,55084.0
2018-04-03 09:30:00,24.9,25.1,24.7,24.75,10070.0,22.968,23.1524,22.7835,22.8296,10070.0
2018-04-03 10:00:00,24.75,24.85,24.75,24.85,3299.0,22.8296,22.9218,22.8296,22.9218,3299.0
2018-04-03 10:30:00,24.9,25.15,24.9,25.15,7540.0,22.968,23.1986,22.968,23.1986,7540.0
2018-04-03 11:00:00,25.2,25.25,25.1,25.25,7282.0,23.2447,23.2908,23.1524,23.2908,7282.0
2018-04-03 11:30:00,25.2,25.25,25.15,25.2,3700.0,23.2447,23.2908,23.1986,23.2447,3700.0
2018-04-03 12:00:00,25.2,25.35,25.2,25.25,8054.0,23.2447,23.383,23.2447,23.2908,8054.0
2018-04-03 12:30:00,25.2,25.35,25.19,25.3,8674.0,23.2447,23.383,23.2355,23.3369,8674.0
2018-04-03 13:00:00,25.25,25.45,25.2,25.4,10978.0,23.2908,23.4753,23.2447,23.4292,10978.0
2018-04-03 13:30:00,25.4,25.43,25.25,25.35,12885.0,23.4292,23.4568,23.2908,23.383,12885.0
2018-04-03 14:00:00,25.35,25.45,25.3,25.3,7093.0,23.383,23.4753,23.3369,23.3369,7093.0
2018-04-03 14:30:00,25.25,25.45,25.2,25.45,6499.0,23.2908,23.4753,23.2447,23.4753,6499.0
2018-04-03 15:00:00,25.4,25.5,25.35,25.45,9810.0,23.4292,23.5214,23.383,23.4753,9810.0
2018-04-03 15:30:00,25.48,25.48,25.3,25.4,32043.0,23.503,23.503,23.3369,23.4292,32043.0
2018-04-04 09:30:00,24.9,25.3,24.85,25.15,10525.0,22.968,23.3369,22.9218,23.1986,10525.0
2018-04-04 10:00:00,25.15,25.3,25.05,25.05,7243.0,23.1986,23.3369,23.1063,23.1063,7243.0
2018-04-04 10:30:00,25.05,25.25,25.0,25.1,3941.0,23.1063,23.2908,23.0602,23.1524,3941.0
2018-04-04 11:00:00,25.05,25.25,25.05,25.1,7233.0,23.1063,23.2908,23.1063,23.1524,7233.0
2018-04-04 11:30:00,25.1,25.1,24.9,24.95,7523.0,23.1524,23.1524,22.968,23.0141,7523.0
2018-04-04 12:00:00,24.95,25.0,24.85,24.95,3320.0,23.0141,23.0602,22.9218,23.0141,3320.0
2018-04-04 12:30:00,24.95,25.1,24.95,25.0,5921.0,23.0141,23.1524,23.0141,23.0602,5921.0
2018-04-04 13:00:00,24.97,25.05,24.9,24.95,5300.0,23.0325,23.1063,22.968,23.0141,5300.0
2018-04-04 13:30:00,24.95,25.0,24.9,24.9,2389.0,23.0141,23.0602,22.968,22.968,2389.0
2018-04-04 14:00:00,24.95,25.15,24.95,25.1,9527.0,23.0141,23.1986,23.0141,23.1524,9527.0
2018-04-04 14:30:00,25.15,25.28,25.05,25.2,6699.0,23.1986,23.3185,23.1063,23.2447,6699.0
2018-04-04 15:00:00,25.3,25.45,25.25,25.45,11546.0,23.3369,23.4753,23.2908,23.4753,11546.0
2018-04-04 15:30:00,25.45,25.5,25.35,25.35,38020.0,23.4753,23.5214,23.383,23.383,38020.0
2018-04-05 09:30:00,25.5,25.75,25.45,25.65,10916.0,23.5214,23.752,23.4753,23.6598,10916.0
2018-04-05 10:00:00,25.65,25.75,25.65,25.7,4997.0,23.6598,23.752,23.6598,23.7059,4997.0
2018-04-05 10:30:00,25.65,25.8,25.65,25.7,7700.0,23.6598,23.7981,23.6598,23.7059,7700.0
2018-04-05 11:00:00,25.75,26.05,25.75,25.9,6336.0,23.752,24.0287,23.752,23.8904,6336.0
2018-04-05 11:30:00,25.9,26.0,25.9,25.95,10994.0,23.8904,23.9826,23.8904,23.9365,10994.0
2018-04-05 12:00:00,26.0,26.03,25.9,25.93,8204.0,23.9826,24.0103,23.8904,23.918,8204.0
2018-04-05 12:30:00,25.95,26.13,25.95,26.05,12086.0,23.9365,24.1025,23.9365,24.0287,12086.0
2018-04-05 13:00:00,26.05,26.1,25.85,25.88,5974.0,24.0287,24.0748,23.8442,23.8719,5974.0
2018-04-05 13:30:00,25.8,25.95,25.75,25.8,16100.0,23.7981,23.9365,23.752,23.7981,16100.0
2018-04-05 14:00:00,25.8,25.95,25.75,25.95,12831.0,23.7981,23.9365,23.752,23.9365,12831.0
2018-04-05 14:30:00,25.95,25.95,25.85,25.85,5000.0,23.9365,23.9365,23.8442,23.8442,5000.0
2018-04-05 15:00:00,25.95,26.1,25.9,26.0,17586.0,23.9365,24.0748,23.8904,23.9826,17586.0
2018-04-05 15:30:00,26.03,26.05,25.9,25.95,32276.0,24.0103,24.0287,23.8904,23.9365,32276.0
2018-04-06 09:30:00,25.7,25.95,25.7,25.95,6487.0,23.7059,23.9365,23.7059,23.9365,6487.0
2018-04-06 10:00:00,25.9,25.95,25.85,25.85,6100.0,23.8904,23.9365,23.8442,23.8442,6100.0
2018-04-06 10:30:00,25.9,25.9,25.7,25.73,6500.0,23.8904,23.8904,23.7059,23.7336,6500.0
2018-04-06 11:00:00,25.73,25.73,25.6,25.65,9692.0,23.7336,23.7336,23.6136,23.6598,9692.0
2018-04-06 11:30:00,25.65,25.75,25.5,25.7,8500.0,23.6598,23.752,23.5214,23.7059,8500.0
2018-04-06 12:00:00,25.7,25.7,25.5,25.58,5537.0,23.7059,23.7059,23.5214,23.5952,5537.0
2018-04-06 12:30:00,25.58,25.6,25.45,25.5,11588.0,23.5952,23.6136,23.4753,23.5214,11588.0
2018-04-06 13:00:00,25.55,25.55,25.3,25.45,6701.0,23.5675,23.5675,23.3369,23.4753,6701.0
2018-04-06 13:30:00,25.5,25.5,25.2,25.2,9300.0,23.5214,23.5214,23.2447,23.2447,9300.0
2018-04-06 14:00:00,25.2,25.25,25.0,25.1,9400.0,23.2447,23.2908,23.0602,23.1524,9400.0
2018-04-06 14:30:00,25.05,25.1,24.9,25.0,9613.0,23.1063,23.1524,22.968,23.0602,9613.0
2018-04-06 15:00:00,24.95,25.1,24.9,24.95,24035.0,23.0141,23.1524,22.968,23.0141,24035.0
2018-04-06 15:30:00,24.98,25.25,24.97,25.2,49648.0,23.0418,23.2908,23.0325,23.2447,49648.0
2018-04-09 09:30:00,25.25,25.45,25.15,25.45,9726.0,23.2908,23.4753,23.1986,23.4753,9726.0
2018-04-09 10:00:00,25.4,25.45,25.3,25.3,2692.0,23.4292,23.4753,23.3369,23.3369,2692.0
2018-04-09 10:30:00,25.35,25.5,25.3,25.5,3640.0,23.383,23.5214,23.3369,23.5214,3640.0
2018-04-09 11:00:00,25.5,25.55,25.3,25.45,7000.0,23.5214,23.5675,23.3369,23.4753,7000.0
2018-04-09 11:30:00,25.55,25.55,25.3,25.3,8695.0,23.5675,23.5675,23.3369,23.3369,8695.0
2018-04-09 12:00:00,25.35,25.35,25.25,25.3,1900.0,23.383,23.383,23.2908,23.3369,1900.0
2018-04-09 12:30:00,25.25,25.25,25.1,25.15,5400.0,23.2908,23.2908,23.1524,23.1986,5400.0
2018-04-09 13:00:00,25.15,25.25,25.15,25.15,2797.0,23.1986,23.2908,23.1986,23.1986,2797.0
2018-04-09 13:30:00,25.25,25.25,25.15,25.2,4600.0,23.2908,23.2908,23.1986,23.2447,4600.0
2018-04-09 14:00:00,25.2,25.2,25.05,25.15,11191.0,23.2447,23.2447,23.1063,23.1986,11191.0
2018-04-09 14:30:00,25.15,25.15,25.0,25.1,9300.0,23.1986,23.1986,23.0602,23.1524,9300.0
2018-04-09 15:00:00,25.05,25.05,24.95,24.95,7498.0,23.1063,23.1063,23.0141,23.0141,7498.0
2018-04-09 15:30:00,25.0,25.0,24.75,24.8,29162.0,23.0602,23.0602,22.8296,22.8757,29162.0
2018-04-10 09:30:00,25.05,25.1,24.9,24.9,5505.0,23.1063,23.1524,22.968,22.968,5505.0
2018-04-10 10:00:00,24.9,24.9,24.75,24.85,8590.0,22.968,22.968,22.8296,22.9218,8590.0
2018-04-10 10:30:00,24.75,25.05,24.7,25.03,11409.0,22.8296,23.1063,22.7835,23.0879,11409.0
2018-04-10 11:00:00,25.03,25.03,24.85,24.85,9776.0,23.0879,23.0879,22.9218,22.9218,9776.0
2018-04-10 11:30:00,24.9,24.95,24.75,24.9,10316.0,22.968,23.0141,22.8296,22.968,10316.0
2018-04-10 12:00:00,24.85,24.9,24.6,24.68,13743.0,22.9218,22.968,22.6912,22.765,13743.0
2018-04-10 12:30:00,24.65,24.8,24.65,24.7,5300.0,22.7374,22.8757,22.7374,22.7835,5300.0
2018-04-10 13:00:00,24.7,24.8,24.7,24.7,6551.0,22.7835,22.8757,22.7835,22.7835,6551.0
2018-04-10 13:30:00,24.75,24.78,24.65,24.73,8853.0,22.8296,22.8573,22.7374,22.8111,8853.0
2018-04-10 14:00:00,24.7,24.85,24.7,24.75,8000.0,22.7835,22.9218,22.7835,22.8296,8000.0
2018-04-10 14:30:00,24.78,24.85,24.65,24.85,20970.0,22.8573,22.9218,22.7374,22.9218,20970.0
2018-04-10 15:00:00,24.85,24.9,24.7,24.8,31519.0,22.9218,22.968,22.7835,22.8757,31519.0
2018-04-10 15:30:00,24.83,24.85,24.65,24.7,50392.0,22.9034,22.9218,22.7374,22.7835,50392.0
2018-04-11 09:30:00,24.5,24.8,24.45,24.8,10991.0,22.599,22.8757,22.5529,22.8757,10991.0
2018-04-11 10:00:00,24.8,24.8,24.6,24.8,6689.0,22.8757,22.8757,22.6912,22.8757,6689.0
2018-04-11 10:30:00,24.82,24.83,24.65,24.7,4000.0,22.8942,22.9034,22.7374,22.7835,4000.0
2018-04-11 11:00:00,24.68,24.8,24.65,24.75,8015.0,22.765,22.8757,22.7374,22.8296,8015.0
2018-04-11 11:30:00,24.78,24.85,24.77,24.83,2000.0,22.8573,22.9218,22.848,22.9034,2000.0
2018-04-11 12:00:00,24.83,24.9,24.75,24.75,5541.0,22.9034,22.968,22.8296,22.8296,5541.0
2018-04-11 12:30:00,24.78,24.8,24.7,24.73,6279.0,22.8573,22.8757,22.7835,22.8111,6279.0
2018-04-11 13:00:00,24.73,24.8,24.7,24.7,2800.0,22.8111,22.8757,22.7835,22.7835,2800.0
2018-04-11 13:30:00,24.8,24.8,24.7,24.73,1600.0,22.8757,22.8757,22.7835,22.8111,1600.0
2018-04-11 14:00:00,24.73,24.75,24.55,24.68,12572.0,22.8111,22.8296,22.6451,22.765,12572.0
2018-04-11 14:30:00,24.65,24.75,24.6,24.65,11905.0,22.7374,22.8296,22.6912,22.7374,11905.0
2018-04-11 15:00:00,24.68,24.75,24.55,24.68,54503.0,22.765,22.8296,22.6451,22.765,54503.0
2018-04-11 15:30:00,24.7,24.7,24.5,24.58,39347.0,22.7835,22.7835,22.599,22.6728,39347.0
2018-04-12 09:30:00,24.8,24.8,24.5,24.65,14613.0,22.8757,22.8757,22.599,22.7374,14613.0
2018-04-12 10:00:00,24.65,24.65,24.5,24.55,8457.0,22.7374,22.7374,22.599,22.6451,8457.0
2018-04-12 10:30:00,24.55,24.65,24.5,24.55,4999.0,22.6451,22.7374,22.599,22.6451,4999.0
2018-04-12 11:00:00,24.5,24.7,24.5,24.6,29977.0,22.599,22.7835,22.599,22.6912,29977.0
2018-04-12 11:30:00,24.65,24.65,24.5,24.55,5477.0,22.7374,22.7374,22.599,22.6451,5477.0
2018-04-12 12:00:00,24.55,24.65,24.55,24.63,14472.0,22.6451,22.7374,22.6451,22.7189,14472.0
2018-04-12 12:30:00,24.65,24.65,24.55,24.55,3000.0,22.7374,22.7374,22.6451,22.6451,3000.0
2018-04-12 13:00:00,24.55,24.65,24.55,24.6,1400.0,22.6451,22.7374,22.6451,22.6912,1400.0
2018-04-12 13:30:00,24.65,24.7,24.6,24.6,18582.0,22.7374,22.7835,22.6912,22.6912,18582.0
2018-04-12 14:00:00,24.63,24.7,24.6,24.7,17306.0,22.7189,22.7835,22.6912,22.7835,17306.0
2018-04-12 14:30:00,24.68,24.7,24.6,24.63,5000.0,22.765,22.7835,22.6912,22.7189,5000.0
2018-04-12 15:00:00,24.65,24.7,24.6,24.68,8050.0,22.7374,22.7835,22.6912,22.765,8050.0
2018-04-12 15:30:00,24.68,24.68,24.55,24.6,39420.0,22.765,22.765,22.6451,22.6912,39420.0
2018-04-13 09:30:00,24.65,24.68,24.5,24.57,13878.0,22.7374,22.765,22.599,22.6636,13878.0
2018-04-13 10:00:00,24.6,24.65,24.45,24.5,11634.0,22.6912,22.7374,22.5529,22.599,11634.0
2018-04-13 10:30:00,24.5,24.65,24.4,24.65,10387.0,22.599,22.7374,22.5068,22.7374,10387.0
2018-04-13 11:00:00,24.6,24.65,24.55,24.6,12700.0,22.6912,22.7374,22.6451,22.6912,12700.0
2018-04-13 11:30:00,24.65,24.65,24.5,24.55,7297.0,22.7374,22.7374,22.599,22.6451,7297.0
2018-04-13 12:00:00,24.55,24.6,24.5,24.6,5395.0,22.6451,22.6912,22.599,22.6912,5395.0
2018-04-13 12:30:00,24.55,24.65,24.5,24.65,2000.0,22.6451,22.7374,22.599,22.7374,2000.0
2018-04-13 13:00:00,24.6,24.65,24.55,24.6,2400.0,22.6912,22.7374,22.6451,22.6912,2400.0
2018-04-13 13:30:00,24.63,24.63,24.5,24.53,5325.0,22.7189,22.7189,22.599,22.6267,5325.0
2018-04-13 14:00:00,24.5,24.55,24.45,24.45,5606.0,22.599,22.6451,22.5529,22.5529,5606.0
2018-04-13 14:30:00,24.45,24.45,24.32,24.35,8886.0,22.5529,22.5529,22.433,22.4606,8886.0
2018-04-13 15:00:00,24.4,24.4,24.2,24.25,7511.0,22.5068,22.5068,22.3223,22.3684,7511.0
2018-04-13 15:30:00,24.3,24.35,24.2,24.3,34681.0,22.4145,22.4606,22.3223,22.4145,34681.0
2018-04-16 09:30:00,24.55,24.7,24.47,24.65,22122.0,22.6451,22.7835,22.5713,22.7374,22122.0
2018-04-16 10:00:00,24.65,25.05,24.6,24.8,47989.0,22.7374,23.1063,22.6912,22.8757,47989.0
2018-04-16 10:30:00,24.8,24.84,24.65,24.84,16943.0,22.8757,22.9126,22.7374,22.9126,16943.0
2018-04-16 11:00:00,24.75,24.8,24.6,24.75,17286.0,22.8296,22.8757,22.6912,22.8296,17286.0
2018-04-16 11:30:00,24.75,24.8,24.6,24.6,9100.0,22.8296,22.8757,22.6912,22.6912,9100.0
2018-04-16 12:00:00,24.65,24.75,24.6,24.75,8152.0,22.7374,22.8296,22.6912,22.8296,8152.0
2018-04-16 12:30:00,24.7,24.75,24.65,24.65,9413.0,22.7835,22.8296,22.7374,22.7374,9413.0
2018-04-16 13:00:00,24.65,24.85,24.65,24.8,7300.0,22.7374,22.9218,22.7374,22.8757,7300.0
2018-04-16 13:30:00,24.8,24.9,24.8,24.85,11205.0,22.8757,22.968,22.8757,22.9218,11205.0
2018-04-16 14:00:00,24.8,24.9,24.75,24.9,14298.0,22.8757,22.968,22.8296,22.968,14298.0
2018-04-16 14:30:00,24.85,25.0,24.85,24.98,9000.0,22.9218,23.0602,22.9218,23.0418,9000.0
2018-04-16 15:00:00,24.95,25.05,24.92,24.95,20044.0,23.0141,23.1063,22.9864,23.0141,20044.0
2018-04-16 15:30:00,24.9,25.05,24.9,25.0,49034.0,22.968,23.1063,22.968,23.0602,49034.0
2018-04-17 09:30:00,25.15,25.25,25.05,25.1,3967.0,23.1986,23.2908,23.1063,23.1524,3967.0
2018-04-17 10:00:00,25.15,25.35,25.15,25.35,7129.0,23.1986,23.383,23.1986,23.383,7129.0
2018-04-17 10:30:00,25.3,25.35,25.2,25.2,5050.0,23.3369,23.383,23.2447,23.2447,5050.0
2018-04-17 11:00:00,25.25,25.3,25.15,25.15,4298.0,23.2908,23.3369,23.1986,23.1986,4298.0
2018-04-17 11:30:00,25.2,25.2,25.1,25.1,500.0,23.2447,23.2447,23.1524,23.1524,500.0
2018-04-17 12:00:00,25.1,25.2,25.1,25.2,2000.0,23.1524,23.2447,23.1524,23.2447,2000.0
2018-04-17 12:30:00,25.13,25.15,25.1,25.15,3140.0,23.1801,23.1986,23.1524,23.1986,3140.0
2018-04-17 13:00:00,25.2,25.2,25.0,25.0,2654.0,23.2447,23.2447,23.0602,23.0602,2654.0
2018-04-17 13:30:00,25.05,25.2,25.05,25.2,1900.0,23.1063,23.2447,23.1063,23.2447,1900.0
2018-04-17 14:00:00,25.1,25.25,25.1,25.2,6018.0,23.1524,23.2908,23.1524,23.2447,6018.0
2018-04-17 14:30:00,25.18,25.3,25.15,25.2,10185.0,23.2262,23.3369,23.1986,23.2447,10185.0
2018-04-17 15:00:00,25.25,25.4,25.2,25.25,9546.0,23.2908,23.4292,23.2447,23.2908,9546.0
2018-04-17 15:30:00,25.3,25.3,25.15,25.2,27483.0,23.3369,23.3369,23.1986,23.2447,27483.0
2018-04-18 09:30:00,25.25,25.3,25.25,25.3,2626.0,23.2908,23.3369,23.2908,23.3369,2626.0
2018-04-18 10:00:00,25.35,25.5,25.3,25.45,5109.0,23.383,23.5214,23.3369,23.4753,5109.0
2018-04-18 10:30:00,25.55,25.6,25.55,25.6,4119.0,23.5675,23.6136,23.5675,23.6136,4119.0
2018-04-18 11:00:00,25.6,25.6,25.45,25.5,5300.0,23.6136,23.6136,23.4753,23.5214,5300.0
2018-04-18 11:30:00,25.55,25.55,25.5,25.5,3746.0,23.5675,23.5675,23.5214,23.5214,3746.0
2018-04-18 12:00:00,25.55,25.6,25.45,25.53,4291.0,23.5675,23.6136,23.4753,23.5491,4291.0
2018-04-18 12:30:00,25.55,25.6,25.5,25.55,6291.0,23.5675,23.6136,23.5214,23.5675,6291.0
2018-04-18 13:00:00,25.65,25.65,25.55,25.55,2900.0,23.6598,23.6598,23.5675,23.5675,2900.0
2018-04-18 13:30:00,25.55,25.55,25.5,25.53,5203.0,23.5675,23.5675,23.5214,23.5491,5203.0
2018-04-18 14:00:00,25.55,25.6,25.45,25.5,5325.0,23.5675,23.6136,23.4753,23.5214,5325.0
2018-04-18 14:30:00,25.6,25.6,25.45,25.48,4604.0,23.6136,23.6136,23.4753,23.503,4604.0
2018-04-18 15:00:00,25.45,25.55,25.4,25.55,9359.0,23.4753,23.5675,23.4292,23.5675,9359.0
2018-04-18 15:30:00,25.5,25.7,25.5,25.6,69562.0,23.5214,23.7059,23.5214,23.6136,69562.0
2018-04-19 09:30:00,25.55,25.55,25.45,25.45,3605.0,23.5675,23.5675,23.4753,23.4753,3605.0
2018-04-19 10:00:00,25.38,25.55,25.3,25.55,7384.0,23.4107,23.5675,23.3369,23.5675,7384.0
2018-04-19 10:30:00,25.55,25.65,25.45,25.45,8152.0,23.5675,23.6598,23.4753,23.4753,8152.0
2018-04-19 11:00:00,25.45,25.55,25.4,25.5,8100.0,23.4753,23.5675,23.4292,23.5214,8100.0
2018-04-19 11:30:00,25.48,25.6,25.45,25.55,6600.0,23.503,23.6136,23.4753,23.5675,6600.0
2018-04-19 12:00:00,25.55,25.65,25.52,25.63,7650.0,23.5675,23.6598,23.5399,23.6413,7650.0
2018-04-19 12:30:00,25.65,25.7,25.5,25.55,6427.0,23.6598,23.7059,23.5214,23.5675,6427.0
2018-04-19 13:00:00,25.5,25.55,25.42,25.48,13200.0,23.5214,23.5675,23.4476,23.503,13200.0
2018-04-19 13:30:00,25.45,25.53,25.42,25.48,5500.0,23.4753,23.5491,23.4476,23.503,5500.0
2018-04-19 14:00:00,25.5,25.5,25.35,25.4,7832.0,23.5214,23.5214,23.383,23.4292,7832.0
2018-04-19 14:30:00,25.4,25.55,25.4,25.55,6968.0,23.4292,23.5675,23.4292,23.5675,6968.0
2018-04-19 15:00:00,25.53,25.6,25.4,25.53,12242.0,23.5491,23.6136,23.4292,23.5491,12242.0
2018-04-19 15:30:00,25.5,25.65,25.5,25.65,45959.0,23.5214,23.6598,23.5214,23.6598,45959.0
2018-04-20 09:30:00,25.55,25.85,25.5,25.85,20854.0,23.5675,23.8442,23.5214,23.8442,20854.0
2018-04-20 10:00:00,25.9,25.9,25.75,25.85,9011.0,23.8904,23.8904,23.752,23.8442,9011.0
2018-04-20 10:30:00,25.85,25.9,25.52,25.6,6190.0,23.8442,23.8904,23.5399,23.6136,6190.0
2018-04-20 11:00:00,25.6,25.6,25.5,25.6,7465.0,23.6136,23.6136,23.5214,23.6136,7465.0
2018-04-20 11:30:00,25.6,25.7,25.6,25.65,4400.0,23.6136,23.7059,23.6136,23.6598,4400.0
2018-04-20 12:00:00,25.63,25.65,25.6,25.63,1800.0,23.6413,23.6598,23.6136,23.6413,1800.0
2018-04-20 12:30:00,25.6,25.6,25.5,25.53,6300.0,23.6136,23.6136,23.5214,23.5491,6300.0
2018-04-20 13:00:00,25.53,25.65,25.52,25.63,6216.0,23.5491,23.6598,23.5399,23.6413,6216.0
2018-04-20 13:30:00,25.65,25.7,25.55,25.68,9261.0,23.6598,23.7059,23.5675,23.6874,9261.0
2018-04-20 14:00:00,25.7,25.75,25.65,25.7,7571.0,23.7059,23.752,23.6598,23.7059,7571.0
2018-04-20 14:30:00,25.7,25.7,25.6,25.6,3400.0,23.7059,23.7059,23.6136,23.6136,3400.0
2018-04-20 15:00:00,25.7,25.7,25.55,25.65,12272.0,23.7059,23.7059,23.5675,23.6598,12272.0
2018-04-20 15:30:00,25.55,25.7,25.55,25.7,41757.0,23.5675,23.7059,23.5675,23.7059,41757.0
2018-04-23 09:30:00,25.65,25.8,25.61,25.8,5446.0,23.6598,23.7981,23.6229,23.7981,5446.0
2018-04-23 10:00:00,25.75,25.75,25.6,25.65,3645.0,23.752,23.752,23.6136,23.6598,3645.0
2018-04-23 10:30:00,25.65,25.75,25.65,25.75,4964.0,23.6598,23.752,23.6598,23.752,4964.0
2018-04-23 11:00:00,25.75,25.8,25.7,25.8,7340.0,23.752,23.7981,23.7059,23.7981,7340.0
2018-04-23 11:30:00,25.85,25.9,25.85,25.88,2950.0,23.8442,23.8904,23.8442,23.8719,2950.0
2018-04-23 12:00:00,25.88,25.88,25.75,25.75,3921.0,23.8719,23.8719,23.752,23.752,3921.0
2018-04-23 12:30:00,25.7,25.75,25.6,25.65,2065.0,23.7059,23.752,23.6136,23.6598,2065.0
2018-04-23 13:00:00,25.7,25.7,25.65,25.65,2400.0,23.7059,23.7059,23.6598,23.6598,2400.0
2018-04-23 13:30:00,25.6,25.65,25.55,25.65,3400.0,23.6136,23.6598,23.5675,23.6598,3400.0
2018-04-23 14:00:00,25.6,25.6,25.5,25.55,2900.0,23.6136,23.6136,23.5214,23.5675,2900.0
2018-04-23 14:30:00,25.53,25.6,25.5,25.55,7287.0,23.5491,23.6136,23.5214,23.5675,7287.0
2018-04-23 15:00:00,25.55,25.75,25.55,25.75,8567.0,23.5675,23.752,23.5675,23.752,8567.0
2018-04-23 15:30:00,25.73,25.78,25.65,25.75,33927.0,23.7336,23.7797,23.6598,23.752,33927.0
2018-04-24 09:30:00,25.95,25.95,25.65,25.8,10161.0,23.9365,23.9365,23.6598,23.7981,10161.0
2018-04-24 10:00:00,25.8,25.85,25.77,25.8,8495.0,23.7981,23.8442,23.7705,23.7981,8495.0
2018-04-24 10:30:00,25.85,26.15,25.8,26.05,15421.0,23.8442,24.121,23.7981,24.0287,15421.0
2018-04-24 11:00:00,26.05,26.13,25.95,26.1,14923.0,24.0287,24.1025,23.9365,24.0748,14923.0
2018-04-24 11:30:00,26.1,26.13,26.0,26.1,10886.0,24.0748,24.1025,23.9826,24.0748,10886.0
2018-04-24 12:00:00,26.05,26.1,25.9,25.9,15747.0,24.0287,24.0748,23.8904,23.8904,15747.0
2018-04-24 12:30:00,25.9,26.0,25.85,25.85,17690.0,23.8904,23.9826,23.8442,23.8442,17690.0
2018-04-24 13:00:00,25.85,25.9,25.8,25.88,17258.0,23.8442,23.8904,23.7981,23.8719,17258.0
2018-04-24 13:30:00,25.9,25.95,25.77,25.78,36151.0,23.8904,23.9365,23.7705,23.7797,36151.0
2018-04-24 14:00:00,25.78,25.85,25.65,25.68,33470.0,23.7797,23.8442,23.6598,23.6874,33470.0
2018-04-24 14:30:00,25.7,25.9,25.7,25.83,36495.0,23.7059,23.8904,23.7059,23.8258,36495.0
2018-04-24 15:00:00,25.85,25.9,25.7,25.7,24497.0,23.8442,23.8904,23.7059,23.7059,24497.0
2018-04-24 15:30:00,25.65,25.8,25.55,25.78,54515.0,23.6598,23.7981,23.5675,23.7797,54515.0
2018-04-25 09:30:00,25.7,25.95,25.55,25.85,11752.0,23.7059,23.9365,23.5675,23.8442,11752.0
2018-04-25 10:00:00,25.85,26.0,25.85,26.0,6890.0,23.8442,23.9826,23.8442,23.9826,6890.0
2018-04-25 10:30:00,26.0,26.1,25.95,26.1,5075.0,23.9826,24.0748,23.9365,24.0748,5075.0
2018-04-25 11:00:00,26.0,26.1,26.0,26.05,3000.0,23.9826,24.0748,23.9826,24.0287,3000.0
2018-04-25 11:30:00,26.0,26.1,25.9,25.95,4920.0,23.9826,24.0748,23.8904,23.9365,4920.0
2018-04-25 12:00:00,25.9,25.95,25.85,25.95,3900.0,23.8904,23.9365,23.8442,23.9365,3900.0
2018-04-25 12:30:00,26.0,26.05,25.9,25.95,3800.0,23.9826,24.0287,23.8904,23.9365,3800.0
2018-04-25 13:00:00,25.85,25.95,25.8,25.9,7870.0,23.8442,23.9365,23.7981,23.8904,7870.0
2018-04-25 13:30:00,25.9,25.98,25.9,25.95,2974.0,23.8904,23.9642,23.8904,23.9365,2974.0
2018-04-25 14:00:00,25.95,25.95,25.77,25.8,9209.0,23.9365,23.9365,23.7705,23.7981,9209.0
2018-04-25 14:30:00,25.83,26.0,25.82,26.0,11240.0,23.8258,23.9826,23.8166,23.9826,11240.0
2018-04-25 15:00:00,26.0,26.05,25.95,26.0,20745.0,23.9826,24.0287,23.9365,23.9826,20745.0
2018-04-25 15:30:00,25.95,26.05,25.95,26.05,20218.0,23.9365,24.0287,23.9365,24.0287,20218.0
2018-04-26 09:30:00,26.0,26.05,25.8,26.0,8654.0,23.9826,24.0287,23.7981,23.9826,8654.0
2018-04-26 10:00:00,26.05,26.15,26.0,26.05,5400.0,24.0287,24.121,23.9826,24.0287,5400.0
2018-04-26 10:30:00,26.15,26.15,25.9,25.95,4785.0,24.121,24.121,23.8904,23.9365,4785.0
2018-04-26 11:00:00,25.95,25.98,25.85,25.85,2512.0,23.9365,23.9642,23.8442,23.8442,2512.0
2018-04-26 11:30:00,25.9,25.9,25.6,25.65,5396.0,23.8904,23.8904,23.6136,23.6598,5396.0
2018-04-26 12:00:00,25.65,25.75,25.65,25.75,3949.0,23.6598,23.752,23.6598,23.752,3949.0
2018-04-26 12:30:00,25.73,25.85,25.7,25.85,3853.0,23.7336,23.8442,23.7059,23.8442,3853.0
2018-04-26 13:00:00,25.85,25.9,25.8,25.83,11596.0,23.8442,23.8904,23.7981,23.8258,11596.0
2018-04-26 13:30:00,25.85,25.9,25.82,25.9,4491.0,23.8442,23.8904,23.8166,23.8904,4491.0
2018-04-26 14:00:00,25.9,25.95,25.82,25.85,2986.0,23.8904,23.9365,23.8166,23.8442,2986.0
2018-04-26 14:30:00,25.83,25.93,25.8,25.9,7455.0,23.8258,23.918,23.7981,23.8904,7455.0
2018-04-26 15:00:00,25.9,25.95,25.8,25.83,5768.0,23.8904,23.9365,23.7981,23.8258,5768.0
2018-04-26 15:30:00,25.83,25.9,25.75,25.9,22702.0,23.8258,23.8904,23.752,23.8904,22702.0
2018-04-27 09:30:00,25.85,25.95,25.8,25.85,3500.0,23.8442,23.9365,23.7981,23.8442,3500.0
2018-04-27 10:00:00,25.9,25.95,25.75,25.75,2605.0,23.8904,23.9365,23.752,23.752,2605.0
2018-04-27 10:30:00,25.7,25.75,25.6,25.65,1900.0,23.7059,23.752,23.6136,23.6598,1900.0
2018-04-27 11:00:00,25.65,25.7,25.65,25.65,1380.0,23.6598,23.7059,23.6598,23.6598,1380.0
2018-04-27 11:30:00,25.65,25.7,25.65,25.65,4884.0,23.6598,23.7059,23.6598,23.6598,4884.0
2018-04-27 12:00:00,25.65,25.8,25.65,25.8,3600.0,23.6598,23.7981,23.6598,23.7981,3600.0
2018-04-27 12:30:00,25.75,25.85,25.72,25.85,5234.0,23.752,23.8442,23.7243,23.8442,5234.0
2018-04-27 13:00:00,25.85,25.85,25.77,25.78,1400.0,23.8442,23.8442,23.7705,23.7797,1400.0
2018-04-27 13:30:00,25.78,25.85,25.77,25.83,2500.0,23.7797,23.8442,23.7705,23.8258,2500.0
2018-04-27 14:00:00,25.85,25.9,25.8,25.85,5115.0,23.8442,23.8904,23.7981,23.8442,5115.0
2018-04-27 14:30:00,25.85,25.95,25.85,25.88,2801.0,23.8442,23.9365,23.8442,23.8719,2801.0
2018-04-27 15:00:00,25.88,25.9,25.8,25.8,6149.0,23.8719,23.8904,23.7981,23.7981,6149.0
2018-04-27 15:30:00,25.85,25.85,25.8,25.8,7530.0,23.8442,23.8442,23.7981,23.7981,7530.0
2018-04-30 09:30:00,25.8,25.9,25.7,25.73,4191.0,23.7981,23.8904,23.7059,23.7336,4191.0
2018-04-30 10:00:00,25.8,25.8,25.7,25.75,4652.0,23.7981,23.7981,23.7059,23.752,4652.0
2018-04-30 10:30:00,25.65,25.8,25.6,25.7,3889.0,23.6598,23.7981,23.6136,23.7059,3889.0
2018-04-30 11:00:00,25.7,25.75,25.65,25.65,5200.0,23.7059,23.752,23.6598,23.6598,5200.0
2018-04-30 11:30:00,25.65,25.7,25.5,25.55,6924.0,23.6598,23.7059,23.5214,23.5675,6924.0
2018-04-30 12:00:00,25.53,25.6,25.5,25.5,6261.0,23.5491,23.6136,23.5214,23.5214,6261.0
2018-04-30 12:30:00,25.55,25.6,25.45,25.5,4600.0,23.5675,23.6136,23.4753,23.5214,4600.0
2018-04-30 13:00:00,25.45,25.55,25.45,25.48,5700.0,23.4753,23.5675,23.4753,23.503,5700.0
2018-04-30 13:30:00,25.45,25.5,25.4,25.45,6500.0,23.4753,23.5214,23.4292,23.4753,6500.0
2018-04-30 14:00:00,25.43,25.5,25.35,25.35,7818.0,23.4568,23.5214,23.383,23.383,7818.0
2018-04-30 14:30:00,25.35,25.4,25.3,25.3,3900.0,23.383,23.4292,23.3369,23.3369,3900.0
2018-04-30 15:00:00,25.3,25.4,25.25,25.25,11489.0,23.3369,23.4292,23.2908,23.2908,11489.0
2018-04-30 15:30:00,25.3,25.38,25.2,25.25,26464.0,23.3369,23.4107,23.2447,23.2908,26464.0
2018-05-01 09:30:00,25.15,25.25,25.05,25.2,6958.0,23.1986,23.2908,23.1063,23.2447,6958.0
2018-05-01 10:00:00,25.2,25.2,25.0,25.05,4700.0,23.2447,23.2447,23.0602,23.1063,4700.0
2018-05-01 10:30:00,25.05,25.1,24.9,24.9,4400.0,23.1063,23.1524,22.968,22.968,4400.0
2018-05-01 11:00:00,24.9,25.15,24.85,25.08,7803.0,22.968,23.1986,22.9218,23.134,7803.0
2018-05-01 11:30:00,25.08,25.25,25.07,25.25,5295.0,23.134,23.2908,23.1248,23.2908,5295.0
2018-05-01 12:00:00,25.25,25.3,25.22,25.23,3300.0,23.2908,23.3369,23.2631,23.2724,3300.0
2018-05-01 12:30:00,25.3,25.3,25.2,25.2,2100.0,23.3369,23.3369,23.2447,23.2447,2100.0
2018-05-01 13:00:00,25.2,25.2,25.0,25.0,15000.0,23.2447,23.2447,23.0602,23.0602,15000.0
2018-05-01 13:30:00,25.03,25.15,25.0,25.1,21100.0,23.0879,23.1986,23.0602,23.1524,21100.0
2018-05-01 14:00:00,25.1,25.15,24.95,24.95,38044.0,23.1524,23.1986,23.0141,23.0141,38044.0
2018-05-01 14:30:00,24.95,25.05,24.85,25.0,16303.0,23.0141,23.1063,22.9218,23.0602,16303.0
2018-05-01 15:00:00,25.03,25.1,24.95,25.0,33541.0,23.0879,23.1524,23.0141,23.0602,33541.0
2018-05-01 15:30:00,24.95,25.05,24.95,24.98,35779.0,23.0141,23.1063,23.0141,23.0418,35779.0
2018-05-02 09:30:00,25.05,25.2,24.95,25.0,7923.0,23.1063,23.2447,23.0141,23.0602,7923.0
2018-05-02 10:00:00,24.95,25.1,24.95,25.05,14659.0,23.0141,23.1524,23.0141,23.1063,14659.0
2018-05-02 10:30:00,25.03,25.3,25.0,25.3,14776.0,23.0879,23.3369,23.0602,23.3369,14776.0
2018-05-02 11:00:00,25.28,25.4,25.25,25.3,6855.0,23.3185,23.4292,23.2908,23.3369,6855.0
2018-05-02 11:30:00,25.3,25.3,25.05,25.2,10679.0,23.3369,23.3369,23.1063,23.2447,10679.0
2018-05-02 12:00:00,25.25,25.25,25.2,25.25,2700.0,23.2908,23.2908,23.2447,23.2908,2700.0
2018-05-02 12:30:00,25.23,25.25,25.17,25.25,1900.0,23.2724,23.2908,23.217,23.2908,1900.0
2018-05-02 13:00:00,25.25,25.25,25.0,25.0,10650.0,23.2908,23.2908,23.0602,23.0602,10650.0
2018-05-02 13:30:00,25.05,25.15,25.05,25.15,3574.0,23.1063,23.1986,23.1063,23.1986,3574.0
2018-05-02 14:00:00,25.2,25.35,25.0,25.1,8393.0,23.2447,23.383,23.0602,23.1524,8393.0
2018-05-02 14:30:00,25.1,25.15,25.05,25.08,5469.0,23.1524,23.1986,23.1063,23.134,5469.0
2018-05-02 15:00:00,25.05,25.1,24.85,24.95,9871.0,23.1063,23.1524,22.9218,23.0141,9871.0
2018-05-02 15:30:00,24.95,25.0,24.8,24.85,29901.0,23.0141,23.0602,22.8757,22.9218,29901.0
2018-05-03 09:30:00,24.85,24.9,24.55,24.9,4876.0,22.9218,22.968,22.6451,22.968,4876.0
2018-05-03 10:00:00,24.85,24.88,24.6,24.65,6890.0,22.9218,22.9495,22.6912,22.7374,6890.0
2018-05-03 10:30:00,24.65,24.65,24.5,24.6,6300.0,22.7374,22.7374,22.599,22.6912,6300.0
2018-05-03 11:00:00,24.65,24.8,24.6,24.75,5400.0,22.7374,22.8757,22.6912,22.8296,5400.0
2018-05-03 11:30:00,24.73,24.78,24.65,24.78,3153.0,22.8111,22.8573,22.7374,22.8573,3153.0
2018-05-03 12:00:00,24.78,24.8,24.55,24.55,8300.0,22.8573,22.8757,22.6451,22.6451,8300.0
2018-05-03 12:30:00,24.6,24.8,24.55,24.8,7685.0,22.6912,22.8757,22.6451,22.8757,7685.0
2018-05-03 13:00:00,24.8,24.8,24.6,24.6,11861.0,22.8757,22.8757,22.6912,22.6912,11861.0
2018-05-03 13:30:00,24.65,24.83,24.62,24.7,8913.0,22.7374,22.9034,22.7097,22.7835,8913.0
2018-05-03 14:00:00,24.7,24.8,24.65,24.68,7884.0,22.7835,22.8757,22.7374,22.765,7884.0
2018-05-03 14:30:00,24.68,24.73,24.6,24.68,12402.0,22.765,22.8111,22.6912,22.765,12402.0
2018-05-03 15:00:00,24.68,24.73,24.65,24.7,8464.0,22.765,22.8111,22.7374,22.7835,8464.0
2018-05-03 15:30:00,24.7,24.75,24.65,24.7,20233.0,22.7835,22.8296,22.7374,22.7835,20233.0
2018-05-04 09:30:00,24.6,24.6,24.25,24.25,10132.0,22.6912,22.6912,22.3684,22.3684,10132.0
2018-05-04 10:00:00,24.25,24.5,24.25,24.5,1528.0,22.3684,22.599,22.3684,22.599,1528.0
2018-05-04 10:30:00,24.6,24.7,24.6,24.7,3100.0,22.6912,22.7835,22.6912,22.7835,3100.0
2018-05-04 11:00:00,24.75,24.85,24.75,24.85,2000.0,22.8296,22.9218,22.8296,22.9218,2000.0
2018-05-04 11:30:00,24.85,24.9,24.8,24.85,5261.0,22.9218,22.968,22.8757,22.9218,5261.0
2018-05-04 12:00:00,24.88,24.9,24.8,24.85,2600.0,22.9495,22.968,22.8757,22.9218,2600.0
2018-05-04 12:30:00,24.9,24.9,24.8,24.9,3589.0,22.968,22.968,22.8757,22.968,3589.0
2018-05-04 13:00:00,24.95,24.98,24.85,24.95,4398.0,23.0141,23.0418,22.9218,23.0141,4398.0
2018-05-04 13:30:00,24.95,25.0,24.9,24.95,1600.0,23.0141,23.0602,22.968,23.0141,1600.0
2018-05-04 14:00:00,24.93,25.05,24.92,25.03,4600.0,22.9956,23.1063,22.9864,23.0879,4600.0
2018-05-04 14:30:00,25.0,25.05,24.8,24.83,6100.0,23.0602,23.1063,22.8757,22.9034,6100.0
2018-05-04 15:00:00,24.8,24.9,24.75,24.8,6493.0,22.8757,22.968,22.8296,22.8757,6493.0
2018-05-04 15:30:00,24.8,24.85,24.72,24.8,21769.0,22.8757,22.9218,22.8019,22.8757,21769.0
2018-05-07 09:30:00,24.9,24.9,24.75,24.8,2633.0,22.968,22.968,22.8296,22.8757,2633.0
2018-05-07 10:00:00,24.8,24.85,24.75,24.85,1500.0,22.8757,22.9218,22.8296,22.9218,1500.0
2018-05-07 10:30:00,24.85,25.05,24.85,25.0,4345.0,22.9218,23.1063,22.9218,23.0602,4345.0
2018-05-07 11:00:00,25.05,25.1,24.95,25.1,4700.0,23.1063,23.1524,23.0141,23.1524,4700.0
2018-05-07 11:30:00,25.0,25.1,24.95,25.05,5408.0,23.0602,23.1524,23.0141,23.1063,5408.0
2018-05-07 12:00:00,25.08,25.25,25.07,25.1,5331.0,23.134,23.2908,23.1248,23.1524,5331.0
2018-05-07 12:30:00,25.1,25.2,25.1,25.2,4500.0,23.1524,23.2447,23.1524,23.2447,4500.0
2018-05-07 13:00:00,25.2,25.2,25.1,25.15,4403.0,23.2447,23.2447,23.1524,23.1986,4403.0
2018-05-07 13:30:00,25.15,25.25,25.15,25.2,3361.0,23.1986,23.2908,23.1986,23.2447,3361.0
2018-05-07 14:00:00,25.2,25.25,25.15,25.25,5756.0,23.2447,23.2908,23.1986,23.2908,5756.0
2018-05-07 14:30:00,25.3,25.3,25.15,25.15,5601.0,23.3369,23.3369,23.1986,23.1986,5601.0
2018-05-07 15:00:00,25.15,25.2,25.0,25.1,12035.0,23.1986,23.2447,23.0602,23.1524,12035.0
2018-05-07 15:30:00,25.13,25.15,25.05,25.15,17176.0,23.1801,23.1986,23.1063,23.1986,17176.0
2018-05-08 09:30:00,25.2,25.6,25.2,25.6,7393.0,23.2447,23.6136,23.2447,23.6136,7393.0
2018-05-08 10:00:00,25.65,25.65,25.5,25.55,1700.0,23.6598,23.6598,23.5214,23.5675,1700.0
2018-05-08 10:30:00,25.45,25.5,25.4,25.45,2800.0,23.4753,23.5214,23.4292,23.4753,2800.0
2018-05-08 11:00:00,25.38,25.4,25.3,25.3,5852.0,23.4107,23.4292,23.3369,23.3369,5852.0
2018-05-08 11:30:00,25.4,25.55,25.35,25.53,2320.0,23.4292,23.5675,23.383,23.5491,2320.0
2018-05-08 12:00:00,25.55,25.55,25.4,25.4,2100.0,23.5675,23.5675,23.4292,23.4292,2100.0
2018-05-08 12:30:00,25.45,25.5,25.4,25.46,4336.0,23.4753,23.5214,23.4292,23.4845,4336.0
2018-05-08 13:00:00,25.55,25.6,25.55,25.6,3134.0,23.5675,23.6136,23.5675,23.6136,3134.0
2018-05-08 13:30:00,25.55,25.6,25.42,25.45,5193.0,23.5675,23.6136,23.4476,23.4753,5193.0
2018-05-08 14:00:00,25.5,25.5,25.35,25.45,8362.0,23.5214,23.5214,23.383,23.4753,8362.0
2018-05-08 14:30:00,25.4,25.55,25.4,25.45,4300.0,23.4292,23.5675,23.4292,23.4753,4300.0
2018-05-08 15:00:00,25.5,25.6,25.45,25.55,5585.0,23.5214,23.6136,23.4753,23.5675,5585.0
2018-05-08 15:30:00,25.55,25.6,25.45,25.5,15129.0,23.5675,23.6136,23.4753,23.5214,15129.0
2018-05-09 09:30:00,25.65,25.65,25.5,25.65,5826.0,23.6598,23.6598,23.5214,23.6598,5826.0
2018-05-09 10:00:00,25.65,26.0,25.6,25.9,11442.0,23.6598,23.9826,23.6136,23.8904,11442.0
2018-05-09 10:30:00,25.85,25.9,25.8,25.85,9060.0,23.8442,23.8904,23.7981,23.8442,9060.0
2018-05-09 11:00:00,25.8,25.8,25.7,25.75,4749.0,23.7981,23.7981,23.7059,23.752,4749.0
2018-05-09 11:30:00,25.8,25.8,25.7,25.7,2762.0,23.7981,23.7981,23.7059,23.7059,2762.0
2018-05-09 12:00:00,25.7,25.9,25.7,25.88,10166.0,23.7059,23.8904,23.7059,23.8719,10166.0
2018-05-09 12:30:00,25.88,25.95,25.85,25.95,7018.0,23.8719,23.9365,23.8442,23.9365,7018.0
2018-05-09 13:00:00,25.95,26.0,25.95,25.98,5412.0,23.9365,23.9826,23.9365,23.9642,5412.0
2018-05-09 13:30:00,26.0,26.1,26.0,26.1,3900.0,23.9826,24.0748,23.9826,24.0748,3900.0
2018-05-09 14:00:00,26.08,26.1,26.0,26.0,7734.0,24.0564,24.0748,23.9826,23.9826,7734.0
2018-05-09 14:30:00,26.03,26.05,26.0,26.0,4300.0,24.0103,24.0287,23.9826,23.9826,4300.0
2018-05-09 15:00:00,26.0,26.05,26.0,26.03,6000.0,23.9826,24.0287,23.9826,24.0103,6000.0
2018-05-09 15:30:00,26.05,26.2,26.0,26.1,47711.0,24.0287,24.1671,23.9826,24.0748,47711.0
2018-05-10 09:30:00,26.15,26.3,26.1,26.25,6035.0,24.121,24.2593,24.0748,24.2132,6035.0
2018-05-10 10:00:00,26.3,26.35,26.1,26.1,4100.0,24.2593,24.3055,24.0748,24.0748,4100.0
2018-05-10 10:30:00,26.2,26.3,26.1,26.3,3600.0,24.1671,24.2593,24.0748,24.2593,3600.0
2018-05-10 11:00:00,26.3,26.35,26.2,26.33,5701.0,24.2593,24.3055,24.1671,24.287,5701.0
2018-05-10 11:30:00,26.3,26.45,26.3,26.45,6943.0,24.2593,24.3977,24.2593,24.3977,6943.0
2018-05-10 12:00:00,26.5,26.55,26.45,26.5,7323.0,24.4438,24.4899,24.3977,24.4438,7323.0
2018-05-10 12:30:00,26.55,26.55,26.45,26.5,1231.0,24.4899,24.4899,24.3977,24.4438,1231.0
2018-05-10 13:00:00,26.5,26.55,26.4,26.43,6568.0,24.4438,24.4899,24.3516,24.3792,6568.0
2018-05-10 13:30:00,26.43,26.45,26.32,26.4,4895.0,24.3792,24.3977,24.2778,24.3516,4895.0
2018-05-10 14:00:00,26.4,26.4,26.3,26.3,4220.0,24.3516,24.3516,24.2593,24.2593,4220.0
2018-05-10 14:30:00,26.3,26.35,26.2,26.3,14324.0,24.2593,24.3055,24.1671,24.2593,14324.0
2018-05-10 15:00:00,26.3,26.3,26.2,26.25,2700.0,24.2593,24.2593,24.1671,24.2132,2700.0
2018-05-10 15:30:00,26.25,26.35,26.2,26.3,24024.0,24.2132,24.3055,24.1671,24.2593,24024.0
2018-05-11 09:30:00,26.15,26.25,26.05,26.25,5986.0,24.121,24.2132,24.0287,24.2132,5986.0
2018-05-11 10:00:00,26.25,26.4,26.2,26.4,6200.0,24.2132,24.3516,24.1671,24.3516,6200.0
2018-05-11 10:30:00,26.3,26.3,26.15,26.15,9051.0,24.2593,24.2593,24.121,24.121,9051.0
2018-05-11 11:00:00,26.2,26.2,26.05,26.05,5763.0,24.1671,24.1671,24.0287,24.0287,5763.0
2018-05-11 11:30:00,26.05,26.1,26.0,26.05,2615.0,24.0287,24.0748,23.9826,24.0287,2615.0
2018-05-11 12:00:00,26.0,26.0,25.95,26.0,3190.0,23.9826,23.9826,23.9365,23.9826,3190.0
2018-05-11 12:30:00,25.95,26.0,25.95,25.95,2700.0,23.9365,23.9826,23.9365,23.9365,2700.0
2018-05-11 13:00:00,25.9,26.0,25.9,25.95,2900.0,23.8904,23.9826,23.8904,23.9365,2900.0
2018-05-11 13:30:00,25.9,26.0,25.8,25.85,7834.0,23.8904,23.9826,23.7981,23.8442,7834.0
2018-05-11 14:00:00,25.85,25.9,25.8,25.85,7690.0,23.8442,23.8904,23.7981,23.8442,7690.0
2018-05-11 14:30:00,25.85,25.9,25.85,25.9,3589.0,23.8442,23.8904,23.8442,23.8904,3589.0
2018-05-11 15:00:00,25.9,26.0,25.85,26.0,4613.0,23.8904,23.9826,23.8442,23.9826,4613.0
2018-05-11 15:30:00,25.98,26.0,25.9,26.0,15838.0,23.9642,23.9826,23.8904,23.9826,15838.0
2018-05-14 09:30:00,26.0,26.13,26.0,26.1,3261.0,23.9826,24.1025,23.9826,24.0748,3261.0
2018-05-14 10:00:00,26.1,26.1,26.05,26.05,2343.0,24.0748,24.0748,24.0287,24.0287,2343.0
2018-05-14 10:30:00,26.0,26.0,25.9,26.0,5072.0,23.9826,23.9826,23.8904,23.9826,5072.0
2018-05-14 11:00:00,25.9,25.95,25.9,25.95,1000.0,23.8904,23.9365,23.8904,23.9365,1000.0
2018-05-14 11:30:00,25.95,25.95,25.85,25.95,2700.0,23.9365,23.9365,23.8442,23.9365,2700.0
2018-05-14 12:00:00,25.93,26.0,25.92,25.95,2501.0,23.918,23.9826,23.9088,23.9365,2501.0
2018-05-14 12:30:00,25.93,25.95,25.85,25.85,3488.0,23.918,23.9365,23.8442,23.8442,3488.0
2018-05-14 13:00:00,25.9,25.9,25.8,25.9,2500.0,23.8904,23.8904,23.7981,23.8904,2500.0
2018-05-14 13:30:00,25.8,25.9,25.8,25.82,3384.0,23.7981,23.8904,23.7981,23.8166,3384.0
2018-05-14 14:00:00,25.8,25.85,25.7,25.73,6681.0,23.7981,23.8442,23.7059,23.7336,6681.0
2018-05-14 14:30:00,25.75,25.8,25.75,25.8,3262.0,23.752,23.7981,23.752,23.7981,3262.0
2018-05-14 15:00:00,25.75,25.8,25.75,25.75,2808.0,23.752,23.7981,23.752,23.752,2808.0
2018-05-14 15:30:00,25.75,25.75,25.65,25.7,21008.0,23.752,23.752,23.6598,23.7059,21008.0
2018-05-15 09:30:00,25.6,25.6,25.5,25.6,3502.0,23.6136,23.6136,23.5214,23.6136,3502.0
2018-05-15 10:00:00,25.5,25.7,25.5,25.7,3544.0,23.5214,23.7059,23.5214,23.7059,3544.0
2018-05-15 10:30:00,25.75,25.8,25.7,25.8,1800.0,23.752,23.7981,23.7059,23.7981,1800.0
2018-05-15 11:00:00,25.8,25.95,25.8,25.85,3500.0,23.7981,23.9365,23.7981,23.8442,3500.0
2018-05-15 11:30:00,25.85,25.85,25.75,25.75,3941.0,23.8442,23.8442,23.752,23.752,3941.0
2018-05-15 12:00:00,25.7,25.8,25.65,25.7,1500.0,23.7059,23.7981,23.6598,23.7059,1500.0
2018-05-15 12:30:00,25.75,25.8,25.7,25.7,9382.0,23.752,23.7981,23.7059,23.7059,9382.0
2018-05-15 13:00:00,25.68,25.75,25.67,25.7,1450.0,23.6874,23.752,23.6782,23.7059,1450.0
2018-05-15 13:30:00,25.75,25.75,25.7,25.7,2400.0,23.752,23.752,23.7059,23.7059,2400.0
2018-05-15 14:00:00,25.7,25.75,25.65,25.75,3312.0,23.7059,23.752,23.6598,23.752,3312.0
2018-05-15 14:30:00,25.8,25.8,25.7,25.8,2100.0,23.7981,23.7981,23.7059,23.7981,2100.0
2018-05-15 15:00:00,25.75,25.8,25.7,25.75,3200.0,23.752,23.7981,23.7059,23.752,3200.0
2018-05-15 15:30:00,25.75,25.8,25.7,25.7,32787.0,23.752,23.7981,23.7059,23.7059,32787.0
2018-05-16 09:30:00,25.75,25.95,25.3,25.85,10435.0,23.752,23.9365,23.3369,23.8442,10435.0
2018-05-16 10:00:00,25.9,25.9,25.85,25.85,2484.0,23.8904,23.8904,23.8442,23.8442,2484.0
2018-05-16 10:30:00,25.85,25.95,25.85,25.9,7136.0,23.8442,23.9365,23.8442,23.8904,7136.0
2018-05-16 11:00:00,25.8,25.8,25.75,25.75,500.0,23.7981,23.7981,23.752,23.752,500.0
2018-05-16 11:30:00,25.85,25.9,25.75,25.85,6814.0,23.8442,23.8904,23.752,23.8442,6814.0
2018-05-16 12:00:00,25.85,25.95,25.82,25.9,5700.0,23.8442,23.9365,23.8166,23.8904,5700.0
2018-05-16 12:30:00,25.95,26.1,25.9,26.1,2148.0,23.9365,24.0748,23.8904,24.0748,2148.0
2018-05-16 13:00:00,26.1,26.1,25.9,25.95,4332.0,24.0748,24.0748,23.8904,23.9365,4332.0
2018-05-16 13:30:00,25.9,26.0,25.8,25.9,14138.0,23.8904,23.9826,23.7981,23.8904,14138.0
2018-05-16 14:00:00,25.9,25.95,25.85,25.9,3427.0,23.8904,23.9365,23.8442,23.8904,3427.0
2018-05-16 14:30:00,25.9,25.95,25.75,25.85,12328.0,23.8904,23.9365,23.752,23.8442,12328.0
2018-05-16 15:00:00,25.85,25.9,25.8,25.85,4870.0,23.8442,23.8904,23.7981,23.8442,4870.0
2018-05-16 15:30:00,25.8,25.9,25.7,25.85,22794.0,23.7981,23.8904,23.7059,23.8442,22794.0
2018-05-17 09:30:00,25.8,26.0,25.8,25.95,10695.0,23.7981,23.9826,23.7981,23.9365,10695.0
2018-05-17 10:00:00,26.0,26.0,25.8,25.95,5100.0,23.9826,23.9826,23.7981,23.9365,5100.0
2018-05-17 10:30:00,26.0,26.1,25.97,25.98,8106.0,23.9826,24.0748,23.9549,23.9642,8106.0
2018-05-17 11:00:00,26.0,26.0,25.85,25.93,8455.0,23.9826,23.9826,23.8442,23.918,8455.0
2018-05-17 11:30:00,25.93,25.95,25.85,25.9,5100.0,23.918,23.9365,23.8442,23.8904,5100.0
2018-05-17 12:00:00,25.9,25.95,25.85,25.9,2196.0,23.8904,23.9365,23.8442,23.8904,2196.0
2018-05-17 12:30:00,25.9,25.95,25.9,25.95,6097.0,23.8904,23.9365,23.8904,23.9365,6097.0
2018-05-17 13:00:00,26.0,26.0,25.95,26.0,2100.0,23.9826,23.9826,23.9365,23.9826,2100.0
2018-05-17 13:30:00,25.98,25.98,25.75,25.75,3766.0,23.9642,23.9642,23.752,23.752,3766.0
2018-05-17 14:00:00,25.8,25.85,25.75,25.85,7190.0,23.7981,23.8442,23.752,23.8442,7190.0
2018-05-17 14:30:00,25.9,25.98,25.9,25.93,4257.0,23.8904,23.9642,23.8904,23.918,4257.0
2018-05-17 15:00:00,25.9,26.0,25.9,25.93,6102.0,23.8904,23.9826,23.8904,23.918,6102.0
2018-05-17 15:30:00,25.95,26.0,25.87,25.9,22039.0,23.9365,23.9826,23.8627,23.8904,22039.0
2018-05-18 09:30:00,25.9,26.0,25.8,25.9,23773.0,23.8904,23.9826,23.7981,23.8904,23773.0
2018-05-18 10:00:00,25.95,26.0,25.9,26.0,4613.0,23.9365,23.9826,23.8904,23.9826,4613.0
2018-05-18 10:30:00,26.0,26.0,25.9,25.95,3200.0,23.9826,23.9826,23.8904,23.9365,3200.0
2018-05-18 11:00:00,26.0,26.0,25.95,25.98,10717.0,23.9826,23.9826,23.9365,23.9642,10717.0
2018-05-18 11:30:00,25.98,26.0,25.97,26.0,8100.0,23.9642,23.9826,23.9549,23.9826,8100.0
2018-05-18 12:00:00,26.0,26.05,25.92,26.0,20600.0,23.9826,24.0287,23.9088,23.9826,20600.0
2018-05-18 12:30:00,26.05,26.1,26.0,26.1,8590.0,24.0287,24.0748,23.9826,24.0748,8590.0
2018-05-18 13:00:00,26.1,26.15,26.07,26.15,10883.0,24.0748,24.121,24.0472,24.121,10883.0
2018-05-18 13:30:00,26.15,26.15,26.05,26.1,5100.0,24.121,24.121,24.0287,24.0748,5100.0
2018-05-18 14:00:00,26.1,26.18,26.05,26.1,12524.0,24.0748,24.1486,24.0287,24.0748,12524.0
2018-05-18 14:30:00,26.1,26.1,26.05,26.1,4695.0,24.0748,24.0748,24.0287,24.0748,4695.0
2018-05-18 15:00:00,26.08,26.1,26.0,26.05,10420.0,24.0564,24.0748,23.9826,24.0287,10420.0
2018-05-18 15:30:00,26.05,26.1,25.92,26.0,62809.0,24.0287,24.0748,23.9088,23.9826,62809.0
2018-05-21 09:30:00,26.2,26.35,26.15,26.15,6979.0,24.1671,24.3055,24.121,24.121,6979.0
2018-05-21 10:00:00,26.15,26.4,26.15,26.35,6647.0,24.121,24.3516,24.121,24.3055,6647.0
2018-05-21 10:30:00,26.4,26.5,26.4,26.45,3250.0,24.3516,24.4438,24.3516,24.3977,3250.0
2018-05-21 11:00:00,26.4,26.45,26.3,26.3,3023.0,24.3516,24.3977,24.2593,24.2593,3023.0
2018-05-21 11:30:00,26.3,26.4,26.3,26.4,5761.0,24.2593,24.3516,24.2593,24.3516,5761.0
2018-05-21 12:00:00,26.45,26.5,26.35,26.45,4569.0,24.3977,24.4438,24.3055,24.3977,4569.0
2018-05-21 12:30:00,26.45,26.45,26.37,26.38,2430.0,24.3977,24.3977,24.3239,24.3331,2430.0
2018-05-21 13:00:00,26.4,26.4,26.3,26.35,3328.0,24.3516,24.3516,24.2593,24.3055,3328.0
2018-05-21 13:30:00,26.35,26.4,26.35,26.35,5310.0,24.3055,24.3516,24.3055,24.3055,5310.0
2018-05-21 14:00:00,26.35,26.4,26.2,26.2,6097.0,24.3055,24.3516,24.1671,24.1671,6097.0
2018-05-21 14:30:00,26.2,26.35,26.2,26.35,7242.0,24.1671,24.3055,24.1671,24.3055,7242.0
2018-05-21 15:00:00,26.3,26.33,26.25,26.3,4717.0,24.2593,24.287,24.2132,24.2593,4717.0
2018-05-21 15:30:00,26.25,26.4,26.2,26.4,21782.0,24.2132,24.3516,24.1671,24.3516,21782.0
2018-05-22 09:30:00,26.35,26.35,26.15,26.3,5220.0,24.3055,24.3055,24.121,24.2593,5220.0
2018-05-22 10:00:00,26.2,26.4,26.2,26.3,3462.0,24.1671,24.3516,24.1671,24.2593,3462.0
2018-05-22 10:30:00,26.3,26.3,26.2,26.3,5749.0,24.2593,24.2593,24.1671,24.2593,5749.0
2018-05-22 11:00:00,26.3,26.45,26.3,26.4,6468.0,24.2593,24.3977,24.2593,24.3516,6468.0
2018-05-22 11:30:00,26.36,26.4,26.3,26.35,3624.0,24.3147,24.3516,24.2593,24.3055,3624.0
2018-05-22 12:00:00,26.35,26.35,26.2,26.2,3894.0,24.3055,24.3055,24.1671,24.1671,3894.0
2018-05-22 12:30:00,26.25,26.25,26.15,26.2,2700.0,24.2132,24.2132,24.121,24.1671,2700.0
2018-05-22 13:00:00,26.2,26.25,26.15,26.2,2654.0,24.1671,24.2132,24.121,24.1671,2654.0
2018-05-22 13:30:00,26.2,26.25,26.1,26.15,3500.0,24.1671,24.2132,24.0748,24.121,3500.0
2018-05-22 14:00:00,26.1,26.15,26.1,26.15,3700.0,24.0748,24.121,24.0748,24.121,3700.0
2018-05-22 14:30:00,26.1,26.1,25.95,25.95,4698.0,24.0748,24.0748,23.9365,23.9365,4698.0
2018-05-22 15:00:00,26.0,26.0,25.85,25.85,4944.0,23.9826,23.9826,23.8442,23.8442,4944.0
2018-05-22 15:30:00,25.85,25.9,25.75,25.75,16393.0,23.8442,23.8904,23.752,23.752,16393.0
2018-05-23 09:30:00,25.7,25.83,25.6,25.8,7065.0,23.7059,23.8258,23.6136,23.7981,7065.0
2018-05-23 10:00:00,25.7,25.95,25.7,25.85,4691.0,23.7059,23.9365,23.7059,23.8442,4691.0
2018-05-23 10:30:00,25.88,25.88,25.72,25.73,1300.0,23.8719,23.8719,23.7243,23.7336,1300.0
2018-05-23 11:00:00,25.75,25.75,25.5,25.6,7200.0,23.752,23.752,23.5214,23.6136,7200.0
2018-05-23 11:30:00,25.55,25.75,25.55,25.65,4800.0,23.5675,23.752,23.5675,23.6598,4800.0
2018-05-23 12:00:00,25.6,25.65,25.6,25.6,1848.0,23.6136,23.6598,23.6136,23.6136,1848.0
2018-05-23 12:30:00,25.58,25.63,25.55,25.6,1450.0,23.5952,23.6413,23.5675,23.6136,1450.0
2018-05-23 13:00:00,25.63,25.65,25.6,25.65,1100.0,23.6413,23.6598,23.6136,23.6598,1100.0
2018-05-23 13:30:00,25.63,25.7,25.62,25.7,2800.0,23.6413,23.7059,23.6321,23.7059,2800.0
2018-05-23 14:00:00,25.7,25.8,25.65,25.65,9238.0,23.7059,23.7981,23.6598,23.6598,9238.0
2018-05-23 14:30:00,25.68,25.7,25.6,25.7,5577.0,23.6874,23.7059,23.6136,23.7059,5577.0
2018-05-23 15:00:00,25.75,25.8,25.7,25.75,2440.0,23.752,23.7981,23.7059,23.752,2440.0
2018-05-23 15:30:00,25.75,25.8,25.65,25.75,25411.0,23.752,23.7981,23.6598,23.752,25411.0
2018-05-24 09:30:00,25.85,25.85,25.6,25.6,2669.0,23.8442,23.8442,23.6136,23.6136,2669.0
2018-05-24 10:00:00,25.7,25.9,25.7,25.85,4793.0,23.7059,23.8904,23.7059,23.8442,4793.0
2018-05-24 10:30:00,25.8,25.85,25.7,25.7,3100.0,23.7981,23.8442,23.7059,23.7059,3100.0
2018-05-24 11:00:00,25.73,25.75,25.65,25.7,3738.0,23.7336,23.752,23.6598,23.7059,3738.0
2018-05-24 11:30:00,25.7,25.8,25.65,25.8,10500.0,23.7059,23.7981,23.6598,23.7981,10500.0
2018-05-24 12:00:00,25.78,25.85,25.75,25.78,10202.0,23.7797,23.8442,23.752,23.7797,10202.0
2018-05-24 12:30:00,25.8,25.85,25.7,25.85,5787.0,23.7981,23.8442,23.7059,23.8442,5787.0
2018-05-24 13:00:00,25.83,25.95,25.82,25.9,3674.0,23.8258,23.9365,23.8166,23.8904,3674.0
2018-05-24 13:30:00,25.9,25.95,25.82,25.85,7978.0,23.8904,23.9365,23.8166,23.8442,7978.0
2018-05-24 14:00:00,25.88,25.9,25.85,25.9,3100.0,23.8719,23.8904,23.8442,23.8904,3100.0
2018-05-24 14:30:00,25.88,25.95,25.8,25.8,7770.0,23.8719,23.9365,23.7981,23.7981,7770.0
2018-05-24 15:00:00,25.75,25.8,25.7,25.73,7054.0,23.752,23.7981,23.7059,23.7336,7054.0
2018-05-24 15:30:00,25.7,25.8,25.6,25.75,41297.0,23.7059,23.7981,23.6136,23.752,41297.0
2018-05-25 09:30:00,25.65,25.8,25.65,25.7,3459.0,23.6598,23.7981,23.6598,23.7059,3459.0
2018-05-25 10:00:00,25.7,25.75,25.65,25.7,6855.0,23.7059,23.752,23.6598,23.7059,6855.0
2018-05-25 10:30:00,25.65,25.7,25.55,25.6,5817.0,23.6598,23.7059,23.5675,23.6136,5817.0
2018-05-25 11:00:00,25.6,25.65,25.55,25.6,2800.0,23.6136,23.6598,23.5675,23.6136,2800.0
2018-05-25 11:30:00,25.65,25.65,25.5,25.6,6200.0,23.6598,23.6598,23.5214,23.6136,6200.0
2018-05-25 12:00:00,25.6,25.6,25.55,25.58,8566.0,23.6136,23.6136,23.5675,23.5952,8566.0
2018-05-25 12:30:00,25.6,25.6,25.5,25.58,2500.0,23.6136,23.6136,23.5214,23.5952,2500.0
2018-05-25 13:00:00,25.55,25.6,25.4,25.45,7931.0,23.5675,23.6136,23.4292,23.4753,7931.0
2018-05-25 13:30:00,25.45,25.5,25.35,25.35,4100.0,23.4753,23.5214,23.383,23.383,4100.0
2018-05-25 14:00:00,25.4,25.45,25.35,25.42,4712.0,23.4292,23.4753,23.383,23.4476,4712.0
2018-05-25 14:30:00,25.43,25.45,25.2,25.35,9572.0,23.4568,23.4753,23.2447,23.383,9572.0
2018-05-25 15:00:00,25.4,25.4,25.25,25.3,10991.0,23.4292,23.4292,23.2908,23.3369,10991.0
2018-05-25 15:30:00,25.33,25.45,25.2,25.4,62944.0,23.3646,23.4753,23.2447,23.4292,62944.0
2018-05-29 09:30:00,24.6,28.4,24.0,28.05,195436.0,22.6912,26.1964,22.1378,25.8735,195436.0
2018-05-29 10:00:00,28.05,28.45,27.05,27.6,127727.0,25.8735,26.2425,24.9511,25.4585,127727.0
2018-05-29 10:30:00,27.6,28.35,27.6,28.1,97783.0,25.4585,26.1503,25.4585,25.9197,97783.0
2018-05-29 11:00:00,28.1,29.0,27.9,28.55,82453.0,25.9197,26.7498,25.7352,26.3347,82453.0
2018-05-29 11:30:00,28.55,28.62,27.95,28.05,64069.0,26.3347,26.3993,25.7813,25.8735,64069.0
2018-05-29 12:00:00,28.1,28.55,27.9,28.4,91779.0,25.9197,26.3347,25.7352,26.1964,91779.0
2018-05-29 12:30:00,28.45,28.83,28.35,28.55,93847.0,26.2425,26.593,26.1503,26.3347,93847.0
2018-05-29 13:00:00,28.5,28.55,27.5,28.35,70994.0,26.2886,26.3347,25.3662,26.1503,70994.0
2018-05-29 13:30:00,28.4,28.6,28.22,28.5,41094.0,26.1964,26.3809,26.0304,26.2886,41094.0
2018-05-29 14:00:00,28.5,28.55,28.25,28.3,35810.0,26.2886,26.3347,26.058,26.1041,35810.0
2018-05-29 14:30:00,28.3,28.45,28.0,28.0,60309.0,26.1041,26.2425,25.8274,25.8274,60309.0
2018-05-29 15:00:00,28.0,28.5,27.95,28.45,74628.0,25.8274,26.2886,25.7813,26.2425,74628.0
2018-05-29 15:30:00,28.48,28.9,28.3,28.6,180586.0,26.2702,26.6576,26.1041,26.3809,180586.0
2018-05-30 09:30:00,28.95,29.3,28.7,28.91,141642.0,26.7037,27.0266,26.4731,26.6668,141642.0
2018-05-30 10:00:00,28.9,29.15,28.8,29.08,110736.0,26.6576,26.8882,26.5654,26.8236,110736.0
2018-05-30 10:30:00,29.1,29.45,29.04,29.35,153463.0,26.8421,27.1649,26.7867,27.0727,153463.0
2018-05-30 11:00:00,29.35,29.45,29.3,29.38,69913.0,27.0727,27.1649,27.0266,27.1003,69913.0
2018-05-30 11:30:00,29.38,29.45,29.25,29.29,85756.0,27.1003,27.1649,26.9804,27.0173,85756.0
2018-05-30 12:00:00,29.35,30.15,29.3,30.0,43889.0,27.0727,27.8106,27.0266,27.6722,43889.0
2018-05-30 12:30:00,30.0,30.05,29.8,29.95,29070.0,27.6722,27.7184,27.4878,27.6261,29070.0
2018-05-30 13:00:00,29.95,30.05,29.9,30.0,44982.0,27.6261,27.7184,27.58,27.6722,44982.0
2018-05-30 13:30:00,29.98,30.0,29.9,30.0,39185.0,27.6538,27.6722,27.58,27.6722,39185.0
2018-05-30 14:00:00,29.96,30.05,29.87,30.0,60128.0,27.6353,27.7184,27.5523,27.6722,60128.0
2018-05-30 14:30:00,30.0,30.0,29.9,29.9,42586.0,27.6722,27.6722,27.58,27.58,42586.0
2018-05-30 15:00:00,29.9,29.95,29.85,29.85,31829.0,27.58,27.6261,27.5339,27.5339,31829.0
2018-05-30 15:30:00,29.9,30.0,29.8,29.95,134823.0,27.58,27.6722,27.4878,27.6261,134823.0
2018-05-31 09:30:00,29.05,30.85,29.05,30.85,57849.0,26.796,28.4563,26.796,28.4563,57849.0
2018-05-31 10:00:00,30.8,31.0,30.45,30.65,56530.0,28.4102,28.5946,28.0873,28.2718,56530.0
2018-05-31 10:30:00,30.6,30.65,30.1,30.15,61081.0,28.2257,28.2718,27.7645,27.8106,61081.0
2018-05-31 11:00:00,30.23,30.23,29.7,29.8,21250.0,27.8844,27.8844,27.3955,27.4878,21250.0
2018-05-31 11:30:00,29.8,29.85,29.2,29.35,34809.0,27.4878,27.5339,26.9343,27.0727,34809.0
2018-05-31 12:00:00,29.35,29.4,29.1,29.1,20385.0,27.0727,27.1188,26.8421,26.8421,20385.0
2018-05-31 12:30:00,29.05,29.3,28.95,29.2,22166.0,26.796,27.0266,26.7037,26.9343,22166.0
2018-05-31 13:00:00,29.18,29.2,28.9,29.0,18081.0,26.9159,26.9343,26.6576,26.7498,18081.0
2018-05-31 13:30:00,29.0,29.05,28.8,28.85,13680.0,26.7498,26.796,26.5654,26.6115,13680.0
2018-05-31 14:00:00,28.9,29.05,28.85,28.9,14208.0,26.6576,26.796,26.6115,26.6576,14208.0
2018-05-31 14:30:00,28.9,28.9,28.75,28.83,20352.0,26.6576,26.6576,26.5192,26.593,20352.0
2018-05-31 15:00:00,28.83,29.2,28.82,28.93,32122.0,26.593,26.9343,26.5838,26.6853,32122.0
2018-05-31 15:30:00,28.95,29.1,28.85,28.95,131957.0,26.7037,26.8421,26.6115,26.7037,131957.0
2018-06-01 09:30:00,29.15,29.9,29.15,29.8,36170.0,26.8882,27.58,26.8882,27.4878,36170.0
2018-06-01 10:00:00,29.8,30.05,29.77,29.85,22649.0,27.4878,27.7184,27.4601,27.5339,22649.0
2018-06-01 10:30:00,29.85,29.85,29.4,29.6,42177.0,27.5339,27.5339,27.1188,27.3033,42177.0
2018-06-01 11:00:00,29.55,29.6,29.45,29.45,16900.0,27.2572,27.3033,27.1649,27.1649,16900.0
2018-06-01 11:30:00,29.45,29.6,29.35,29.45,29994.0,27.1649,27.3033,27.0727,27.1649,29994.0
2018-06-01 12:00:00,29.45,29.5,29.35,29.4,17057.0,27.1649,27.211,27.0727,27.1188,17057.0
2018-06-01 12:30:00,29.45,29.55,29.4,29.4,56625.0,27.1649,27.2572,27.1188,27.1188,56625.0
2018-06-01 13:00:00,29.4,29.45,29.25,29.38,29475.0,27.1188,27.1649,26.9804,27.1003,29475.0
2018-06-01 13:30:00,29.38,29.5,29.3,29.35,18238.0,27.1003,27.211,27.0266,27.0727,18238.0
2018-06-01 14:00:00,29.38,29.4,29.3,29.38,7744.0,27.1003,27.1188,27.0266,27.1003,7744.0
2018-06-01 14:30:00,29.35,29.45,29.35,29.43,21225.0,27.0727,27.1649,27.0727,27.1465,21225.0
2018-06-01 15:00:00,29.45,29.45,29.35,29.38,20692.0,27.1649,27.1649,27.0727,27.1003,20692.0
2018-06-01 15:30:00,29.4,29.45,29.15,29.15,149381.0,27.1188,27.1649,26.8882,26.8882,149381.0
2018-06-04 09:30:00,29.4,29.5,29.2,29.2,22916.0,27.1948,27.2873,27.0098,27.0098,22916.0
2018-06-04 10:00:00,29.2,29.25,28.95,29.0,16024.0,27.0098,27.056,26.7785,26.8248,16024.0
2018-06-04 10:30:00,28.98,29.1,28.45,28.45,98860.0,26.8063,26.9173,26.316,26.316,98860.0
2018-06-04 11:00:00,28.55,28.65,28.3,28.53,96852.0,26.4085,26.501,26.1773,26.39,96852.0
2018-06-04 11:30:00,28.53,28.7,28.45,28.5,71913.0,26.39,26.5473,26.316,26.3623,71913.0
2018-06-04 12:00:00,28.53,28.55,28.3,28.53,45788.0,26.39,26.4085,26.1773,26.39,45788.0
2018-06-04 12:30:00,28.55,28.6,28.5,28.58,65338.0,26.4085,26.4548,26.3623,26.4363,65338.0
2018-06-04 13:00:00,28.58,28.7,28.55,28.58,37965.0,26.4363,26.5473,26.4085,26.4363,37965.0
2018-06-04 13:30:00,28.58,28.6,28.5,28.53,38634.0,26.4363,26.4548,26.3623,26.39,38634.0
2018-06-04 14:00:00,28.5,28.65,28.5,28.55,41185.0,26.3623,26.501,26.3623,26.4085,41185.0
2018-06-04 14:30:00,28.53,28.55,28.5,28.55,9012.0,26.39,26.4085,26.3623,26.4085,9012.0
2018-06-04 15:00:00,28.53,28.65,28.52,28.55,73251.0,26.39,26.501,26.3808,26.4085,73251.0
2018-06-04 15:30:00,28.55,28.6,28.45,28.6,115783.0,26.4085,26.4548,26.316,26.4548,115783.0
2018-06-05 09:30:00,28.5,28.8,28.45,28.5,51633.0,26.3623,26.6398,26.316,26.3623,51633.0
2018-06-05 10:00:00,28.48,28.55,28.45,28.48,30091.0,26.3438,26.4085,26.316,26.3438,30091.0
2018-06-05 10:30:00,28.48,28.55,28.42,28.45,51173.0,26.3438,26.4085,26.2883,26.316,51173.0
2018-06-05 11:00:00,28.5,28.58,28.45,28.53,36069.0,26.3623,26.4363,26.316,26.39,36069.0
2018-06-05 11:30:00,28.53,28.55,28.45,28.53,26095.0,26.39,26.4085,26.316,26.39,26095.0
2018-06-05 12:00:00,28.5,28.6,28.47,28.55,46709.0,26.3623,26.4548,26.3345,26.4085,46709.0
2018-06-05 12:30:00,28.58,28.6,28.5,28.53,34596.0,26.4363,26.4548,26.3623,26.39,34596.0
2018-06-05 13:00:00,28.55,28.65,28.45,28.6,59434.0,26.4085,26.501,26.316,26.4548,59434.0
2018-06-05 13:30:00,28.58,28.63,28.55,28.58,33126.0,26.4363,26.4825,26.4085,26.4363,33126.0
2018-06-05 14:00:00,28.6,28.85,28.55,28.85,60435.0,26.4548,26.686,26.4085,26.686,60435.0
2018-06-05 14:30:00,28.83,29.63,28.82,29.25,36707.0,26.6675,27.4075,26.6583,27.056,36707.0
2018-06-05 15:00:00,29.2,29.35,28.75,29.0,48808.0,27.0098,27.1485,26.5935,26.8248,48808.0
2018-06-05 15:30:00,29.05,29.25,29.02,29.2,82379.0,26.871,27.056,26.8433,27.0098,82379.0
2018-06-06 09:30:00,29.0,29.35,28.9,28.93,76264.0,26.8248,27.1485,26.7323,26.76,76264.0
2018-06-06 10:00:00,28.95,29.05,28.62,28.63,51331.0,26.7785,26.871,26.4733,26.4825,51331.0
2018-06-06 10:30:00,28.65,28.7,28.45,28.55,77278.0,26.501,26.5473,26.316,26.4085,77278.0
2018-06-06 11:00:00,28.54,29.15,28.5,29.15,25521.0,26.3993,26.9635,26.3623,26.9635,25521.0
2018-06-06 11:30:00,29.1,29.15,28.7,29.0,47157.0,26.9173,26.9635,26.5473,26.8248,47157.0
2018-06-06 12:00:00,29.0,29.1,29.0,29.08,13277.0,26.8248,26.9173,26.8248,26.8988,13277.0
2018-06-06 12:30:00,29.08,29.2,29.05,29.08,18361.0,26.8988,27.0098,26.871,26.8988,18361.0
2018-06-06 13:00:00,29.13,29.4,29.12,29.4,17472.0,26.945,27.1948,26.9358,27.1948,17472.0
2018-06-06 13:30:00,29.38,29.45,29.35,29.45,15768.0,27.1763,27.241,27.1485,27.241,15768.0
2018-06-06 14:00:00,29.45,29.5,29.25,29.28,18814.0,27.241,27.2873,27.056,27.0838,18814.0
2018-06-06 14:30:00,29.28,29.35,29.22,29.3,11996.0,27.0838,27.1485,27.0283,27.1023,11996.0
2018-06-06 15:00:00,29.3,29.4,29.3,29.4,23847.0,27.1023,27.1948,27.1023,27.1948,23847.0
2018-06-06 15:30:00,29.4,29.4,29.3,29.4,55091.0,27.1948,27.1948,27.1023,27.1948,55091.0
2018-06-07 09:30:00,29.35,29.35,28.9,29.03,76427.0,27.1485,27.1485,26.7323,26.8525,76427.0
2018-06-07 10:00:00,29.0,29.45,28.72,29.45,66875.0,26.8248,27.241,26.5658,27.241,66875.0
2018-06-07 10:30:00,29.35,29.45,29.3,29.35,22207.0,27.1485,27.241,27.1023,27.1485,22207.0
2018-06-07 11:00:00,29.35,29.45,29.3,29.35,18320.0,27.1485,27.241,27.1023,27.1485,18320.0
2018-06-07 11:30:00,29.35,29.4,29.32,29.4,20048.0,27.1485,27.1948,27.1208,27.1948,20048.0
2018-06-07 12:00:00,29.35,29.45,29.35,29.35,30477.0,27.1485,27.241,27.1485,27.1485,30477.0
2018-06-07 12:30:00,29.4,29.4,29.2,29.3,47458.0,27.1948,27.1948,27.0098,27.1023,47458.0
2018-06-07 13:00:00,29.3,29.35,29.25,29.3,19338.0,27.1023,27.1485,27.056,27.1023,19338.0
2018-06-07 13:30:00,29.3,29.35,29.25,29.3,10702.0,27.1023,27.1485,27.056,27.1023,10702.0
2018-06-07 14:00:00,29.3,29.35,29.2,29.23,22028.0,27.1023,27.1485,27.0098,27.0375,22028.0
2018-06-07 14:30:00,29.23,29.25,29.15,29.15,16725.0,27.0375,27.056,26.9635,26.9635,16725.0
2018-06-07 15:00:00,29.15,29.3,29.15,29.25,26688.0,26.9635,27.1023,26.9635,27.056,26688.0
2018-06-07 15:30:00,29.3,29.3,29.17,29.2,63405.0,27.1023,27.1023,26.982,27.0098,63405.0
2018-06-08 09:30:00,29.25,29.85,29.25,29.45,16692.0,27.056,27.611,27.056,27.241,16692.0
2018-06-08 10:00:00,29.5,29.5,29.25,29.4,13612.0,27.2873,27.2873,27.056,27.1948,13612.0
2018-06-08 10:30:00,29.35,29.45,29.25,29.4,12652.0,27.1485,27.241,27.056,27.1948,12652.0
2018-06-08 11:00:00,29.4,29.6,29.35,29.6,25256.0,27.1948,27.3798,27.1485,27.3798,25256.0
2018-06-08 11:30:00,29.5,29.95,29.45,29.65,69934.0,27.2873,27.7035,27.241,27.426,69934.0
2018-06-08 12:00:00,29.7,30.0,29.7,30.0,33462.0,27.4723,27.7498,27.4723,27.7498,33462.0
2018-06-08 12:30:00,30.0,30.0,29.97,30.0,7568.0,27.7498,27.7498,27.722,27.7498,7568.0
2018-06-08 13:00:00,30.0,30.1,29.95,30.1,29459.0,27.7498,27.8423,27.7035,27.8423,29459.0
2018-06-08 13:30:00,30.1,30.25,30.05,30.08,30606.0,27.8423,27.981,27.796,27.8238,30606.0
2018-06-08 14:00:00,30.1,30.1,29.95,30.0,20185.0,27.8423,27.8423,27.7035,27.7498,20185.0
2018-06-08 14:30:00,30.03,30.15,29.95,30.1,29138.0,27.7775,27.8885,27.7035,27.8423,29138.0
2018-06-08 15:00:00,30.1,30.2,29.9,30.0,31536.0,27.8423,27.9348,27.6573,27.7498,31536.0
2018-06-08 15:30:00,30.0,30.0,29.8,29.85,41232.0,27.7498,27.7498,27.5648,27.611,41232.0
2018-06-11 09:30:00,29.85,30.2,29.65,29.9,44607.0,27.611,27.9348,27.426,27.6573,44607.0
2018-06-11 10:00:00,30.0,30.05,29.7,29.75,47562.0,27.7498,27.796,27.4723,27.5185,47562.0
2018-06-11 10:30:00,29.8,29.8,29.55,29.6,7719.0,27.5648,27.5648,27.3335,27.3798,7719.0
2018-06-11 11:00:00,29.58,29.63,29.4,29.4,17233.0,27.3613,27.4075,27.1948,27.1948,17233.0
2018-06-11 11:30:00,29.4,29.55,29.35,29.4,13947.0,27.1948,27.3335,27.1485,27.1948,13947.0
2018-06-11 12:00:00,29.4,29.75,29.4,29.7,13111.0,27.1948,27.5185,27.1948,27.4723,13111.0
2018-06-11 12:30:00,29.7,29.85,29.7,29.75,10648.0,27.4723,27.611,27.4723,27.5185,10648.0
2018-06-11 13:00:00,29.73,29.85,29.7,29.78,9811.0,27.5,27.611,27.4723,27.5463,9811.0
2018-06-11 13:30:00,29.78,29.83,29.75,29.8,7600.0,27.5463,27.5925,27.5185,27.5648,7600.0
2018-06-11 14:00:00,29.85,29.9,29.75,29.8,12381.0,27.611,27.6573,27.5185,27.5648,12381.0
2018-06-11 14:30:00,29.83,29.9,29.8,29.85,12259.0,27.5925,27.6573,27.5648,27.611,12259.0
2018-06-11 15:00:00,29.88,30.0,29.85,29.95,32601.0,27.6388,27.7498,27.611,27.7035,32601.0
2018-06-11 15:30:00,30.0,30.1,29.8,30.0,60035.0,27.7498,27.8423,27.5648,27.7498,60035.0
2018-06-12 09:30:00,30.3,30.5,29.6,30.0,92879.0,28.0273,28.2123,27.3798,27.7498,92879.0
2018-06-12 10:00:00,29.95,30.1,29.8,29.98,63441.0,27.7035,27.8423,27.5648,27.7313,63441.0
2018-06-12 10:30:00,29.98,30.0,29.62,29.65,96116.0,27.7313,27.7498,27.3983,27.426,96116.0
2018-06-12 11:00:00,29.7,29.7,29.25,29.4,69100.0,27.4723,27.4723,27.056,27.1948,69100.0
2018-06-12 11:30:00,29.4,29.45,29.25,29.35,31390.0,27.1948,27.241,27.056,27.1485,31390.0
2018-06-12 12:00:00,29.3,29.4,29.25,29.35,22396.0,27.1023,27.1948,27.056,27.1485,22396.0
2018-06-12 12:30:00,29.33,29.4,29.2,29.4,50737.0,27.13,27.1948,27.0098,27.1948,50737.0
2018-06-12 13:00:00,29.4,29.55,29.4,29.53,17420.0,27.1948,27.3335,27.1948,27.315,17420.0
2018-06-12 13:30:00,29.55,29.6,29.45,29.45,18720.0,27.3335,27.3798,27.241,27.241,18720.0
2018-06-12 14:00:00,29.5,29.5,29.35,29.35,18795.0,27.2873,27.2873,27.1485,27.1485,18795.0
2018-06-12 14:30:00,29.35,29.45,29.25,29.25,31887.0,27.1485,27.241,27.056,27.056,31887.0
2018-06-12 15:00:00,29.25,29.35,29.2,29.35,36994.0,27.056,27.1485,27.0098,27.1485,36994.0
2018-06-12 15:30:00,29.35,29.45,29.25,29.3,128191.0,27.1485,27.241,27.056,27.1023,128191.0
2018-06-13 09:30:00,29.45,29.45,29.1,29.45,11835.0,27.241,27.241,26.9173,27.241,11835.0
2018-06-13 10:00:00,29.4,29.5,29.25,29.3,28020.0,27.1948,27.2873,27.056,27.1023,28020.0
2018-06-13 10:30:00,29.3,29.35,29.1,29.24,46287.0,27.1023,27.1485,26.9173,27.0468,46287.0
2018-06-13 11:00:00,29.25,29.3,29.15,29.25,12789.0,27.056,27.1023,26.9635,27.056,12789.0
2018-06-13 11:30:00,29.25,29.3,29.07,29.15,22020.0,27.056,27.1023,26.8895,26.9635,22020.0
2018-06-13 12:00:00,29.15,29.15,29.0,29.0,8405.0,26.9635,26.9635,26.8248,26.8248,8405.0
2018-06-13 12:30:00,29.0,29.03,28.9,28.9,12345.0,26.8248,26.8525,26.7323,26.7323,12345.0
2018-06-13 13:00:00,28.9,29.0,28.9,28.9,20225.0,26.7323,26.8248,26.7323,26.7323,20225.0
2018-06-13 13:30:00,28.9,29.1,28.9,28.95,21869.0,26.7323,26.9173,26.7323,26.7785,21869.0
2018-06-13 14:00:00,28.95,29.0,28.85,28.9,39369.0,26.7785,26.8248,26.686,26.7323,39369.0
2018-06-13 14:30:00,28.9,29.1,28.9,29.1,26148.0,26.7323,26.9173,26.7323,26.9173,26148.0
2018-06-13 15:00:00,29.1,29.18,29.05,29.08,22486.0,26.9173,26.9913,26.871,26.8988,22486.0
2018-06-13 15:30:00,29.08,29.15,29.0,29.05,74242.0,26.8988,26.9635,26.8248,26.871,74242.0
2018-06-14 09:30:00,29.1,29.15,29.0,29.1,11513.0,26.9173,26.9635,26.8248,26.9173,11513.0
2018-06-14 10:00:00,29.15,29.15,28.86,28.9,11055.0,26.9635,26.9635,26.6953,26.7323,11055.0
2018-06-14 10:30:00,28.9,28.9,28.8,28.85,12019.0,26.7323,26.7323,26.6398,26.686,12019.0
2018-06-14 11:00:00,28.83,28.9,28.82,28.9,14288.0,26.6675,26.7323,26.6583,26.7323,14288.0
2018-06-14 11:30:00,28.85,28.95,28.82,28.95,5875.0,26.686,26.7785,26.6583,26.7785,5875.0
2018-06-14 12:00:00,29.0,29.05,28.95,28.98,9116.0,26.8248,26.871,26.7785,26.8063,9116.0
2018-06-14 12:30:00,28.98,29.0,28.9,28.9,3867.0,26.8063,26.8248,26.7323,26.7323,3867.0
2018-06-14 13:00:00,28.9,28.95,28.82,28.9,12978.0,26.7323,26.7785,26.6583,26.7323,12978.0
2018-06-14 13:30:00,28.9,28.95,28.87,28.95,6799.0,26.7323,26.7785,26.7045,26.7785,6799.0
2018-06-14 14:00:00,28.95,29.05,28.92,29.0,13766.0,26.7785,26.871,26.7508,26.8248,13766.0
2018-06-14 14:30:00,28.98,29.0,28.95,29.0,13512.0,26.8063,26.8248,26.7785,26.8248,13512.0
2018-06-14 15:00:00,29.0,29.05,28.95,28.95,24779.0,26.8248,26.871,26.7785,26.7785,24779.0
2018-06-14 15:30:00,28.98,29.1,28.95,29.0,66571.0,26.8063,26.9173,26.7785,26.8248,66571.0
2018-06-15 09:30:00,28.9,29.0,28.75,28.85,36528.0,26.7323,26.8248,26.5935,26.686,36528.0
2018-06-15 10:00:00,28.85,29.05,28.85,28.95,5200.0,26.686,26.871,26.686,26.7785,5200.0
2018-06-15 10:30:00,28.95,29.0,28.8,29.0,7546.0,26.7785,26.8248,26.6398,26.8248,7546.0
2018-06-15 11:00:00,29.0,29.15,29.0,29.0,10516.0,26.8248,26.9635,26.8248,26.8248,10516.0
2018-06-15 11:30:00,29.05,29.05,28.95,29.0,6900.0,26.871,26.871,26.7785,26.8248,6900.0
2018-06-15 12:00:00,29.03,29.05,28.95,29.0,4532.0,26.8525,26.871,26.7785,26.8248,4532.0
2018-06-15 12:30:00,28.98,29.05,28.95,28.95,7909.0,26.8063,26.871,26.7785,26.7785,7909.0
2018-06-15 13:00:00,28.98,29.0,28.9,29.0,6172.0,26.8063,26.8248,26.7323,26.8248,6172.0
2018-06-15 13:30:00,28.95,29.0,28.85,28.95,10144.0,26.7785,26.8248,26.686,26.7785,10144.0
2018-06-15 14:00:00,28.98,29.0,28.9,28.9,9421.0,26.8063,26.8248,26.7323,26.7323,9421.0
2018-06-15 14:30:00,28.95,29.0,28.9,28.9,9339.0,26.7785,26.8248,26.7323,26.7323,9339.0
2018-06-15 15:00:00,28.95,29.0,28.9,28.95,18857.0,26.7785,26.8248,26.7323,26.7785,18857.0
2018-06-15 15:30:00,29.0,29.05,28.92,28.95,76122.0,26.8248,26.871,26.7508,26.7785,76122.0
2018-06-18 09:30:00,28.95,29.15,28.85,28.9,12651.0,26.7785,26.9635,26.686,26.7323,12651.0
2018-06-18 10:00:00,29.0,29.05,28.8,28.8,13193.0,26.8248,26.871,26.6398,26.6398,13193.0
2018-06-18 10:30:00,28.85,28.95,28.7,28.75,10919.0,26.686,26.7785,26.5473,26.5935,10919.0
2018-06-18 11:00:00,28.75,28.88,28.7,28.85,9033.0,26.5935,26.7138,26.5473,26.686,9033.0
2018-06-18 11:30:00,28.8,28.8,28.65,28.73,6069.0,26.6398,26.6398,26.501,26.575,6069.0
2018-06-18 12:00:00,28.7,28.75,28.65,28.65,7797.0,26.5473,26.5935,26.501,26.501,7797.0
2018-06-18 12:30:00,28.7,28.8,28.65,28.75,5824.0,26.5473,26.6398,26.501,26.5935,5824.0
2018-06-18 13:00:00,28.75,28.8,28.7,28.75,7232.0,26.5935,26.6398,26.5473,26.5935,7232.0
2018-06-18 13:30:00,28.8,28.8,28.7,28.8,3900.0,26.6398,26.6398,26.5473,26.6398,3900.0
2018-06-18 14:00:00,28.75,28.85,28.7,28.8,12646.0,26.5935,26.686,26.5473,26.6398,12646.0
2018-06-18 14:30:00,28.9,28.95,28.8,28.8,9998.0,26.7323,26.7785,26.6398,26.6398,9998.0
2018-06-18 15:00:00,28.9,28.95,28.8,28.9,11719.0,26.7323,26.7785,26.6398,26.7323,11719.0
2018-06-18 15:30:00,28.9,29.0,28.85,28.9,46006.0,26.7323,26.8248,26.686,26.7323,46006.0
2018-06-19 09:30:00,28.8,28.88,28.4,28.4,13267.0,26.6398,26.7138,26.2698,26.2698,13267.0
2018-06-19 10:00:00,28.4,28.45,28.25,28.28,11839.0,26.2698,26.316,26.131,26.1588,11839.0
2018-06-19 10:30:00,28.2,28.25,28.1,28.2,10380.0,26.0848,26.131,25.9923,26.0848,10380.0
2018-06-19 11:00:00,28.2,28.3,28.15,28.3,15226.0,26.0848,26.1773,26.0385,26.1773,15226.0
2018-06-19 11:30:00,28.25,28.35,28.2,28.35,13975.0,26.131,26.2235,26.0848,26.2235,13975.0
2018-06-19 12:00:00,28.35,28.5,28.25,28.5,12940.0,26.2235,26.3623,26.131,26.3623,12940.0
2018-06-19 12:30:00,28.5,28.65,28.4,28.65,30656.0,26.3623,26.501,26.2698,26.501,30656.0
2018-06-19 13:00:00,28.7,28.7,28.5,28.5,19661.0,26.5473,26.5473,26.3623,26.3623,19661.0
2018-06-19 13:30:00,28.5,28.65,28.5,28.65,5601.0,26.3623,26.501,26.3623,26.501,5601.0
2018-06-19 14:00:00,28.65,28.7,28.55,28.65,14749.0,26.501,26.5473,26.4085,26.501,14749.0
2018-06-19 14:30:00,28.6,28.8,28.55,28.7,11671.0,26.4548,26.6398,26.4085,26.5473,11671.0
2018-06-19 15:00:00,28.7,28.9,28.7,28.8,12352.0,26.5473,26.7323,26.5473,26.6398,12352.0
2018-06-19 15:30:00,28.78,28.88,28.7,28.8,62710.0,26.6213,26.7138,26.5473,26.6398,62710.0
2018-06-20 09:30:00,28.85,29.0,28.6,28.75,19304.0,26.686,26.8248,26.4548,26.5935,19304.0
2018-06-20 10:00:00,28.75,28.85,28.7,28.85,8815.0,26.5935,26.686,26.5473,26.686,8815.0
2018-06-20 10:30:00,28.83,28.85,28.6,28.65,16709.0,26.6675,26.686,26.4548,26.501,16709.0
2018-06-20 11:00:00,28.7,28.85,28.65,28.7,13709.0,26.5473,26.686,26.501,26.5473,13709.0
2018-06-20 11:30:00,28.75,28.8,28.7,28.75,10185.0,26.5935,26.6398,26.5473,26.5935,10185.0
2018-06-20 12:00:00,28.8,28.85,28.7,28.7,7985.0,26.6398,26.686,26.5473,26.5473,7985.0
2018-06-20 12:30:00,28.73,28.83,28.65,28.75,21971.0,26.575,26.6675,26.501,26.5935,21971.0
2018-06-20 13:00:00,28.78,28.78,28.6,28.7,18222.0,26.6213,26.6213,26.4548,26.5473,18222.0
2018-06-20 13:30:00,28.75,28.85,28.72,28.83,17648.0,26.5935,26.686,26.5658,26.6675,17648.0
2018-06-20 14:00:00,28.85,28.95,28.8,28.93,18300.0,26.686,26.7785,26.6398,26.76,18300.0
2018-06-20 14:30:00,28.9,28.95,28.85,28.9,19825.0,26.7323,26.7785,26.686,26.7323,19825.0
2018-06-20 15:00:00,28.9,28.95,28.85,28.9,14500.0,26.7323,26.7785,26.686,26.7323,14500.0
2018-06-20 15:30:00,28.88,28.95,28.8,28.95,71181.0,26.7138,26.7785,26.6398,26.7785,71181.0
2018-06-21 09:30:00,28.9,28.9,28.4,28.6,9011.0,26.7323,26.7323,26.2698,26.4548,9011.0
2018-06-21 10:00:00,28.5,28.6,28.35,28.35,5803.0,26.3623,26.4548,26.2235,26.2235,5803.0
2018-06-21 10:30:00,28.35,28.55,28.35,28.5,11413.0,26.2235,26.4085,26.2235,26.3623,11413.0
2018-06-21 11:00:00,28.55,28.55,28.4,28.4,11184.0,26.4085,26.4085,26.2698,26.2698,11184.0
2018-06-21 11:30:00,28.4,28.53,28.35,28.5,12145.0,26.2698,26.39,26.2235,26.3623,12145.0
2018-06-21 12:00:00,28.55,28.55,28.4,28.4,11351.0,26.4085,26.4085,26.2698,26.2698,11351.0
2018-06-21 12:30:00,28.45,28.45,28.35,28.43,5500.0,26.316,26.316,26.2235,26.2975,5500.0
2018-06-21 13:00:00,28.4,28.43,28.3,28.35,10326.0,26.2698,26.2975,26.1773,26.2235,10326.0
2018-06-21 13:30:00,28.3,28.35,28.25,28.3,10750.0,26.1773,26.2235,26.131,26.1773,10750.0
2018-06-21 14:00:00,28.3,28.4,28.3,28.33,6832.0,26.1773,26.2698,26.1773,26.205,6832.0
2018-06-21 14:30:00,28.33,28.35,28.2,28.2,9419.0,26.205,26.2235,26.0848,26.0848,9419.0
2018-06-21 15:00:00,28.2,28.3,28.2,28.23,15464.0,26.0848,26.1773,26.0848,26.1125,15464.0
2018-06-21 15:30:00,28.23,28.35,28.2,28.3,47730.0,26.1125,26.2235,26.0848,26.1773,47730.0
2018-06-22 09:30:00,28.45,28.55,28.2,28.55,11358.0,26.316,26.4085,26.0848,26.4085,11358.0
2018-06-22 10:00:00,28.6,28.7,28.4,28.4,9779.0,26.4548,26.5473,26.2698,26.2698,9779.0
2018-06-22 10:30:00,28.35,28.4,28.25,28.3,9332.0,26.2235,26.2698,26.131,26.1773,9332.0
2018-06-22 11:00:00,28.25,28.3,28.15,28.15,7300.0,26.131,26.1773,26.0385,26.0385,7300.0
2018-06-22 11:30:00,28.2,28.55,28.2,28.35,9363.0,26.0848,26.4085,26.0848,26.2235,9363.0
2018-06-22 12:00:00,28.4,28.48,28.35,28.35,6699.0,26.2698,26.3438,26.2235,26.2235,6699.0
2018-06-22 12:30:00,28.3,28.4,28.3,28.35,4200.0,26.1773,26.2698,26.1773,26.2235,4200.0
2018-06-22 13:00:00,28.35,28.6,28.35,28.6,13548.0,26.2235,26.4548,26.2235,26.4548,13548.0
2018-06-22 13:30:00,28.65,28.9,28.6,28.85,27585.0,26.501,26.7323,26.4548,26.686,27585.0
2018-06-22 14:00:00,28.8,28.85,28.55,28.65,17443.0,26.6398,26.686,26.4085,26.501,17443.0
2018-06-22 14:30:00,28.55,28.6,28.55,28.58,22362.0,26.4085,26.4548,26.4085,26.4363,22362.0
2018-06-22 15:00:00,28.55,28.63,28.55,28.6,18003.0,26.4085,26.4825,26.4085,26.4548,18003.0
2018-06-22 15:30:00,28.55,28.85,28.55,28.75,116020.0,26.4085,26.686,26.4085,26.5935,116020.0
2018-06-25 09:30:00,28.65,28.7,28.5,28.7,16221.0,26.501,26.5473,26.3623,26.5473,16221.0
2018-06-25 10:00:00,28.65,28.75,28.6,28.75,5505.0,26.501,26.5935,26.4548,26.5935,5505.0
2018-06-25 10:30:00,28.75,28.75,28.65,28.68,37204.0,26.5935,26.5935,26.501,26.5288,37204.0
2018-06-25 11:00:00,28.7,28.7,28.5,28.5,33143.0,26.5473,26.5473,26.3623,26.3623,33143.0
2018-06-25 11:30:00,28.55,28.6,28.47,28.55,22003.0,26.4085,26.4548,26.3345,26.4085,22003.0
2018-06-25 12:00:00,28.55,28.8,28.5,28.75,81147.0,26.4085,26.6398,26.3623,26.5935,81147.0
2018-06-25 12:30:00,28.75,28.75,28.6,28.75,12525.0,26.5935,26.5935,26.4548,26.5935,12525.0
2018-06-25 13:00:00,28.7,28.75,28.65,28.65,8957.0,26.5473,26.5935,26.501,26.501,8957.0
2018-06-25 13:30:00,28.68,28.9,28.65,28.85,18179.0,26.5288,26.7323,26.501,26.686,18179.0
2018-06-25 14:00:00,28.85,28.85,28.7,28.7,12057.0,26.686,26.686,26.5473,26.5473,12057.0
2018-06-25 14:30:00,28.7,28.75,28.55,28.55,29645.0,26.5473,26.5935,26.4085,26.4085,29645.0
2018-06-25 15:00:00,28.5,28.6,28.5,28.55,26140.0,26.3623,26.4548,26.3623,26.4085,26140.0
2018-06-25 15:30:00,28.6,28.65,28.5,28.6,88681.0,26.4548,26.501,26.3623,26.4548,88681.0
2018-06-26 09:30:00,28.75,29.0,28.65,28.78,10943.0,26.5935,26.8248,26.501,26.6213,10943.0
2018-06-26 10:00:00,28.8,28.8,28.5,28.53,9446.0,26.6398,26.6398,26.3623,26.39,9446.0
2018-06-26 10:30:00,28.55,28.75,28.55,28.7,18006.0,26.4085,26.5935,26.4085,26.5473,18006.0
2018-06-26 11:00:00,28.75,28.85,28.67,28.75,16345.0,26.5935,26.686,26.5195,26.5935,16345.0
2018-06-26 11:30:00,28.75,29.05,28.75,28.95,27266.0,26.5935,26.871,26.5935,26.7785,27266.0
2018-06-26 12:00:00,28.9,28.93,28.75,28.8,8998.0,26.7323,26.76,26.5935,26.6398,8998.0
2018-06-26 12:30:00,28.8,28.9,28.75,28.9,11296.0,26.6398,26.7323,26.5935,26.7323,11296.0
2018-06-26 13:00:00,28.9,29.0,28.9,28.95,18732.0,26.7323,26.8248,26.7323,26.7785,18732.0
2018-06-26 13:30:00,28.95,29.0,28.9,29.0,15701.0,26.7785,26.8248,26.7323,26.8248,15701.0
2018-06-26 14:00:00,28.98,29.0,28.85,28.9,10331.0,26.8063,26.8248,26.686,26.7323,10331.0
2018-06-26 14:30:00,28.95,28.95,28.87,28.88,15575.0,26.7785,26.7785,26.7045,26.7138,15575.0
2018-06-26 15:00:00,28.85,28.9,28.85,28.88,9046.0,26.686,26.7323,26.686,26.7138,9046.0
2018-06-26 15:30:00,28.9,29.0,28.75,29.0,110971.0,26.7323,26.8248,26.5935,26.8248,110971.0
2018-06-27 09:30:00,28.9,29.25,28.9,29.1,14213.0,26.7323,27.056,26.7323,26.9173,14213.0
2018-06-27 10:00:00,29.1,29.15,29.0,29.05,28023.0,26.9173,26.9635,26.8248,26.871,28023.0
2018-06-27 10:30:00,29.05,29.1,29.05,29.08,13294.0,26.871,26.9173,26.871,26.8988,13294.0
2018-06-27 11:00:00,29.08,29.1,28.95,28.95,18517.0,26.8988,26.9173,26.7785,26.7785,18517.0
2018-06-27 11:30:00,28.95,29.05,28.85,29.05,13390.0,26.7785,26.871,26.686,26.871,13390.0
2018-06-27 12:00:00,29.05,29.05,28.95,28.95,25101.0,26.871,26.871,26.7785,26.7785,25101.0
2018-06-27 12:30:00,29.0,29.05,28.9,28.95,9080.0,26.8248,26.871,26.7323,26.7785,9080.0
2018-06-27 13:00:00,29.0,29.05,28.85,28.85,12625.0,26.8248,26.871,26.686,26.686,12625.0
2018-06-27 13:30:00,28.88,28.95,28.85,28.95,11272.0,26.7138,26.7785,26.686,26.7785,11272.0
2018-06-27 14:00:00,28.9,29.0,28.85,28.95,5086.0,26.7323,26.8248,26.686,26.7785,5086.0
2018-06-27 14:30:00,28.95,29.05,28.9,28.9,21471.0,26.7785,26.871,26.7323,26.7323,21471.0
2018-06-27 15:00:00,28.9,29.0,28.75,28.98,53129.0,26.7323,26.8248,26.5935,26.8063,53129.0
2018-06-27 15:30:00,29.0,29.1,28.9,29.0,70876.0,26.8248,26.9173,26.7323,26.8248,70876.0
2018-06-28 09:30:00,28.9,28.95,28.55,28.75,5984.0,26.7323,26.7785,26.4085,26.5935,5984.0
2018-06-28 10:00:00,28.85,28.9,28.6,28.6,8392.0,26.686,26.7323,26.4548,26.4548,8392.0
2018-06-28 10:30:00,28.55,28.55,28.3,28.55,8668.0,26.4085,26.4085,26.1773,26.4085,8668.0
2018-06-28 11:00:00,28.55,28.57,28.35,28.5,10229.0,26.4085,26.427,26.2235,26.3623,10229.0
2018-06-28 11:30:00,28.55,28.6,28.25,28.35,10643.0,26.4085,26.4548,26.131,26.2235,10643.0
2018-06-28 12:00:00,28.4,28.45,28.3,28.35,4776.0,26.2698,26.316,26.1773,26.2235,4776.0
2018-06-28 12:30:00,28.3,28.35,28.2,28.28,7682.0,26.1773,26.2235,26.0848,26.1588,7682.0
2018-06-28 13:00:00,28.3,28.35,28.2,28.28,13725.0,26.1773,26.2235,26.0848,26.1588,13725.0
2018-06-28 13:30:00,28.3,28.3,28.2,28.23,11374.0,26.1773,26.1773,26.0848,26.1125,11374.0
2018-06-28 14:00:00,28.23,28.25,28.2,28.25,3000.0,26.1125,26.131,26.0848,26.131,3000.0
2018-06-28 14:30:00,28.2,28.25,28.15,28.25,9271.0,26.0848,26.131,26.0385,26.131,9271.0
2018-06-28 15:00:00,28.25,28.3,28.2,28.3,5799.0,26.131,26.1773,26.0848,26.1773,5799.0
2018-06-28 15:30:00,28.25,28.4,28.2,28.4,63030.0,26.131,26.2698,26.0848,26.2698,63030.0
2018-06-29 09:30:00,28.6,29.0,28.5,28.85,12934.0,26.4548,26.8248,26.3623,26.686,12934.0
2018-06-29 10:00:00,28.85,29.05,28.85,29.0,13008.0,26.686,26.871,26.686,26.8248,13008.0
2018-06-29 10:30:00,29.0,29.0,28.9,28.95,9050.0,26.8248,26.8248,26.7323,26.7785,9050.0
2018-06-29 11:00:00,29.0,29.0,28.9,28.9,10438.0,26.8248,26.8248,26.7323,26.7323,10438.0
2018-06-29 11:30:00,28.9,28.9,28.75,28.78,10147.0,26.7323,26.7323,26.5935,26.6213,10147.0
2018-06-29 12:00:00,28.78,28.85,28.77,28.8,6598.0,26.6213,26.686,26.612,26.6398,6598.0
2018-06-29 12:30:00,28.85,28.85,28.7,28.7,10205.0,26.686,26.686,26.5473,26.5473,10205.0
2018-06-29 13:00:00,28.75,28.85,28.7,28.85,11089.0,26.5935,26.686,26.5473,26.686,11089.0
2018-06-29 13:30:00,28.85,28.9,28.8,28.8,8947.0,26.686,26.7323,26.6398,26.6398,8947.0
2018-06-29 14:00:00,28.8,28.8,28.6,28.7,11470.0,26.6398,26.6398,26.4548,26.5473,11470.0
2018-06-29 14:30:00,28.68,28.75,28.65,28.7,13134.0,26.5288,26.5935,26.501,26.5473,13134.0
2018-06-29 15:00:00,28.75,28.8,28.55,28.65,16582.0,26.5935,26.6398,26.4085,26.501,16582.0
2018-06-29 15:30:00,28.65,28.7,28.5,28.5,57974.0,26.501,26.5473,26.3623,26.3623,57974.0
2018-07-02 09:30:00,28.4,28.7,28.3,28.65,6728.0,26.2698,26.5473,26.1773,26.501,6728.0
2018-07-02 10:00:00,28.65,28.75,28.55,28.7,7003.0,26.501,26.5935,26.4085,26.5473,7003.0
2018-07-02 10:30:00,28.75,28.9,28.75,28.75,4854.0,26.5935,26.7323,26.5935,26.5935,4854.0
2018-07-02 11:00:00,28.8,28.8,28.65,28.75,5100.0,26.6398,26.6398,26.501,26.5935,5100.0
2018-07-02 11:30:00,28.7,28.7,28.6,28.7,3312.0,26.5473,26.5473,26.4548,26.5473,3312.0
2018-07-02 12:00:00,28.65,28.7,28.6,28.6,3584.0,26.501,26.5473,26.4548,26.4548,3584.0
2018-07-02 12:30:00,28.65,28.75,28.6,28.7,6440.0,26.501,26.5935,26.4548,26.5473,6440.0
2018-07-02 13:00:00,28.7,28.75,28.65,28.7,1700.0,26.5473,26.5935,26.501,26.5473,1700.0
2018-07-02 13:30:00,28.7,28.78,28.65,28.73,5599.0,26.5473,26.6213,26.501,26.575,5599.0
2018-07-02 14:00:00,28.7,28.9,28.7,28.88,4914.0,26.5473,26.7323,26.5473,26.7138,4914.0
2018-07-02 14:30:00,28.9,28.9,28.8,28.9,3303.0,26.7323,26.7323,26.6398,26.7323,3303.0
2018-07-02 15:00:00,28.85,29.0,28.77,29.0,10550.0,26.686,26.8248,26.612,26.8248,10550.0
2018-07-02 15:30:00,28.95,29.15,28.9,29.1,74018.0,26.7785,26.9635,26.7323,26.9173,74018.0
2018-07-03 09:30:00,29.2,29.3,29.1,29.1,6298.0,27.0098,27.1023,26.9173,26.9173,6298.0
2018-07-03 10:00:00,29.05,29.2,29.05,29.2,3206.0,26.871,27.0098,26.871,27.0098,3206.0
2018-07-03 10:30:00,29.1,29.15,28.95,28.95,7201.0,26.9173,26.9635,26.7785,26.7785,7201.0
2018-07-03 11:00:00,28.9,29.05,28.85,29.03,4100.0,26.7323,26.871,26.686,26.8525,4100.0
2018-07-03 11:30:00,29.05,29.05,28.92,29.0,10076.0,26.871,26.871,26.7508,26.8248,10076.0
2018-07-03 12:00:00,29.0,29.1,28.95,29.1,12207.0,26.8248,26.9173,26.7785,26.9173,12207.0
2018-07-03 12:30:00,29.1,29.2,29.0,29.1,62422.0,26.9173,27.0098,26.8248,26.9173,62422.0
2018-07-05 09:30:00,29.3,29.3,29.05,29.1,4592.0,27.1023,27.1023,26.871,26.9173,4592.0
2018-07-05 10:00:00,29.1,29.15,28.9,29.05,5773.0,26.9173,26.9635,26.7323,26.871,5773.0
2018-07-05 10:30:00,29.05,29.1,29.05,29.05,900.0,26.871,26.9173,26.871,26.871,900.0
2018-07-05 11:00:00,29.05,29.1,29.0,29.05,7579.0,26.871,26.9173,26.8248,26.871,7579.0
2018-07-05 11:30:00,29.1,29.1,29.0,29.03,19185.0,26.9173,26.9173,26.8248,26.8525,19185.0
2018-07-05 12:00:00,29.05,29.1,29.05,29.1,3500.0,26.871,26.9173,26.871,26.9173,3500.0
2018-07-05 12:30:00,29.1,29.1,29.0,29.0,4200.0,26.9173,26.9173,26.8248,26.8248,4200.0
2018-07-05 13:00:00,29.1,29.15,29.0,29.1,10429.0,26.9173,26.9635,26.8248,26.9173,10429.0
2018-07-05 13:30:00,29.1,29.15,29.07,29.1,9500.0,26.9173,26.9635,26.8895,26.9173,9500.0
2018-07-05 14:00:00,29.1,29.15,29.0,29.1,5789.0,26.9173,26.9635,26.8248,26.9173,5789.0
2018-07-05 14:30:00,29.15,29.15,29.07,29.1,9100.0,26.9635,26.9635,26.8895,26.9173,9100.0
2018-07-05 15:00:00,29.15,29.25,29.1,29.25,5417.0,26.9635,27.056,26.9173,27.056,5417.0
2018-07-05 15:30:00,29.23,29.4,29.15,29.4,65129.0,27.0375,27.1948,26.9635,27.1948,65129.0
2018-07-06 09:30:00,29.4,29.65,29.4,29.5,3807.0,27.1948,27.426,27.1948,27.2873,3807.0
2018-07-06 10:00:00,29.6,29.6,29.45,29.45,7787.0,27.3798,27.3798,27.241,27.241,7787.0
2018-07-06 10:30:00,29.5,29.5,29.4,29.45,8850.0,27.2873,27.2873,27.1948,27.241,8850.0
2018-07-06 11:00:00,29.4,29.5,29.3,29.3,5511.0,27.1948,27.2873,27.1023,27.1023,5511.0
2018-07-06 11:30:00,29.3,29.4,29.25,29.35,23586.0,27.1023,27.1948,27.056,27.1485,23586.0
2018-07-06 12:00:00,29.35,29.35,29.3,29.35,14394.0,27.1485,27.1485,27.1023,27.1485,14394.0
2018-07-06 12:30:00,29.35,29.4,29.3,29.35,8000.0,27.1485,27.1948,27.1023,27.1485,8000.0
2018-07-06 13:00:00,29.35,29.4,29.32,29.35,9300.0,27.1485,27.1948,27.1208,27.1485,9300.0
2018-07-06 13:30:00,29.35,29.4,29.35,29.35,8099.0,27.1485,27.1948,27.1485,27.1485,8099.0
2018-07-06 14:00:00,29.35,29.4,29.32,29.35,9824.0,27.1485,27.1948,27.1208,27.1485,9824.0
2018-07-06 14:30:00,29.35,29.4,29.3,29.3,5800.0,27.1485,27.1948,27.1023,27.1023,5800.0
2018-07-06 15:00:00,29.35,29.4,29.32,29.35,7703.0,27.1485,27.1948,27.1208,27.1485,7703.0
2018-07-06 15:30:00,29.35,29.35,29.3,29.35,30962.0,27.1485,27.1485,27.1023,27.1485,30962.0
2018-07-09 09:30:00,29.55,29.75,29.4,29.4,6437.0,27.3335,27.5185,27.1948,27.1948,6437.0
2018-07-09 10:00:00,29.4,29.5,29.4,29.48,4663.0,27.1948,27.2873,27.1948,27.2688,4663.0
2018-07-09 10:30:00,29.48,29.58,29.47,29.5,6466.0,27.2688,27.3613,27.2595,27.2873,6466.0
2018-07-09 11:00:00,29.5,29.55,29.45,29.55,16892.0,27.2873,27.3335,27.241,27.3335,16892.0
2018-07-09 11:30:00,29.55,29.55,29.52,29.55,1150.0,27.3335,27.3335,27.3058,27.3335,1150.0
2018-07-09 12:00:00,29.54,29.58,29.5,29.53,9809.0,27.3243,27.3613,27.2873,27.315,9809.0
2018-07-09 12:30:00,29.53,29.55,29.3,29.3,10523.0,27.315,27.3335,27.1023,27.1023,10523.0
2018-07-09 13:00:00,29.35,29.35,29.3,29.3,5346.0,27.1485,27.1485,27.1023,27.1023,5346.0
2018-07-09 13:30:00,29.3,29.5,29.3,29.5,3980.0,27.1023,27.2873,27.1023,27.2873,3980.0
2018-07-09 14:00:00,29.5,29.55,29.47,29.55,6527.0,27.2873,27.3335,27.2595,27.3335,6527.0
2018-07-09 14:30:00,29.55,29.55,29.52,29.55,2500.0,27.3335,27.3335,27.3058,27.3335,2500.0
2018-07-09 15:00:00,29.55,29.6,29.5,29.5,19066.0,27.3335,27.3798,27.2873,27.2873,19066.0
2018-07-09 15:30:00,29.45,29.6,29.42,29.55,60140.0,27.241,27.3798,27.2133,27.3335,60140.0
2018-07-10 09:30:00,29.5,29.6,29.35,29.35,5531.0,27.2873,27.3798,27.1485,27.1485,5531.0
2018-07-10 10:00:00,29.45,29.6,29.45,29.5,5839.0,27.241,27.3798,27.241,27.2873,5839.0
2018-07-10 10:30:00,29.55,29.6,29.45,29.45,7140.0,27.3335,27.3798,27.241,27.241,7140.0
2018-07-10 11:00:00,29.48,29.55,29.45,29.45,11884.0,27.2688,27.3335,27.241,27.241,11884.0
2018-07-10 11:30:00,29.45,29.55,29.35,29.35,4400.0,27.241,27.3335,27.1485,27.1485,4400.0
2018-07-10 12:00:00,29.38,29.4,29.25,29.28,3104.0,27.1763,27.1948,27.056,27.0838,3104.0
2018-07-10 12:30:00,29.28,29.3,29.15,29.25,5696.0,27.0838,27.1023,26.9635,27.056,5696.0
2018-07-10 13:00:00,29.3,29.3,29.2,29.25,2700.0,27.1023,27.1023,27.0098,27.056,2700.0
2018-07-10 13:30:00,29.25,29.35,29.25,29.35,8029.0,27.056,27.1485,27.056,27.1485,8029.0
2018-07-10 14:00:00,29.3,29.38,29.27,29.38,6556.0,27.1023,27.1763,27.0745,27.1763,6556.0
2018-07-10 14:30:00,29.38,29.38,29.3,29.35,6612.0,27.1763,27.1763,27.1023,27.1485,6612.0
2018-07-10 15:00:00,29.35,29.45,29.35,29.43,5355.0,27.1485,27.241,27.1485,27.2225,5355.0
2018-07-10 15:30:00,29.43,29.6,29.4,29.5,63696.0,27.2225,27.3798,27.1948,27.2873,63696.0
2018-07-11 09:30:00,29.2,29.55,29.2,29.4,7181.0,27.0098,27.3335,27.0098,27.1948,7181.0
2018-07-11 10:00:00,29.48,29.5,29.35,29.4,5379.0,27.2688,27.2873,27.1485,27.1948,5379.0
2018-07-11 10:30:00,29.45,29.55,29.32,29.38,23098.0,27.241,27.3335,27.1208,27.1763,23098.0
2018-07-11 11:00:00,29.4,29.45,29.3,29.35,4100.0,27.1948,27.241,27.1023,27.1485,4100.0
2018-07-11 11:30:00,29.33,29.35,29.17,29.25,4220.0,27.13,27.1485,26.982,27.056,4220.0
2018-07-11 12:00:00,29.15,29.25,29.15,29.2,4003.0,26.9635,27.056,26.9635,27.0098,4003.0
2018-07-11 12:30:00,29.2,29.2,28.95,28.95,4500.0,27.0098,27.0098,26.7785,26.7785,4500.0
2018-07-11 13:00:00,28.9,28.93,28.85,28.9,4795.0,26.7323,26.76,26.686,26.7323,4795.0
2018-07-11 13:30:00,28.9,28.95,28.85,28.9,6401.0,26.7323,26.7785,26.686,26.7323,6401.0
2018-07-11 14:00:00,28.88,28.9,28.75,28.9,8795.0,26.7138,26.7323,26.5935,26.7323,8795.0
2018-07-11 14:30:00,28.85,28.95,28.85,28.9,8948.0,26.686,26.7785,26.686,26.7323,8948.0
2018-07-11 15:00:00,28.85,28.95,28.8,28.83,11539.0,26.686,26.7785,26.6398,26.6675,11539.0
2018-07-11 15:30:00,28.83,28.85,28.65,28.75,30921.0,26.6675,26.686,26.501,26.5935,30921.0
2018-07-12 09:30:00,29.0,29.2,28.6,28.75,5869.0,26.8248,27.0098,26.4548,26.5935,5869.0
2018-07-12 10:00:00,28.8,28.8,28.65,28.75,5495.0,26.6398,26.6398,26.501,26.5935,5495.0
2018-07-12 10:30:00,28.75,28.75,28.65,28.7,3700.0,26.5935,26.5935,26.501,26.5473,3700.0
2018-07-12 11:00:00,28.7,28.75,28.6,28.6,4292.0,26.5473,26.5935,26.4548,26.4548,4292.0
2018-07-12 11:30:00,28.57,28.6,28.47,28.55,4946.0,26.427,26.4548,26.3345,26.4085,4946.0
2018-07-12 12:00:00,28.6,28.65,28.55,28.65,4525.0,26.4548,26.501,26.4085,26.501,4525.0
2018-07-12 12:30:00,28.65,28.9,28.65,28.9,5000.0,26.501,26.7323,26.501,26.7323,5000.0
2018-07-12 13:00:00,28.85,28.9,28.75,28.88,4674.0,26.686,26.7323,26.5935,26.7138,4674.0
2018-07-12 13:30:00,28.9,28.9,28.8,28.8,7333.0,26.7323,26.7323,26.6398,26.6398,7333.0
2018-07-12 14:00:00,28.8,28.85,28.7,28.75,6901.0,26.6398,26.686,26.5473,26.5935,6901.0
2018-07-12 14:30:00,28.75,28.75,28.6,28.65,11436.0,26.5935,26.5935,26.4548,26.501,11436.0
2018-07-12 15:00:00,28.65,28.75,28.6,28.6,9025.0,26.501,26.5935,26.4548,26.4548,9025.0
2018-07-12 15:30:00,28.6,28.7,28.55,28.7,45961.0,26.4548,26.5473,26.4085,26.5473,45961.0
2018-07-13 09:30:00,28.7,29.05,28.7,29.05,6276.0,26.5473,26.871,26.5473,26.871,6276.0
2018-07-13 10:00:00,28.95,28.95,28.75,28.75,5319.0,26.7785,26.7785,26.5935,26.5935,5319.0
2018-07-13 10:30:00,28.75,28.85,28.7,28.8,13348.0,26.5935,26.686,26.5473,26.6398,13348.0
2018-07-13 11:00:00,28.8,28.95,28.8,28.9,5905.0,26.6398,26.7785,26.6398,26.7323,5905.0
2018-07-13 11:30:00,28.95,28.95,28.77,28.8,5156.0,26.7785,26.7785,26.612,26.6398,5156.0
2018-07-13 12:00:00,28.85,28.85,28.75,28.75,3395.0,26.686,26.686,26.5935,26.5935,3395.0
2018-07-13 12:30:00,28.7,28.75,28.7,28.73,1500.0,26.5473,26.5935,26.5473,26.575,1500.0
2018-07-13 13:00:00,28.75,28.8,28.72,28.8,3357.0,26.5935,26.6398,26.5658,26.6398,3357.0
2018-07-13 13:30:00,28.78,28.8,28.7,28.75,15207.0,26.6213,26.6398,26.5473,26.5935,15207.0
2018-07-13 14:00:00,28.8,28.85,28.8,28.85,1500.0,26.6398,26.686,26.6398,26.686,1500.0
2018-07-13 14:30:00,28.83,28.85,28.8,28.83,1800.0,26.6675,26.686,26.6398,26.6675,1800.0
2018-07-13 15:00:00,28.85,28.85,28.75,28.75,5162.0,26.686,26.686,26.5935,26.5935,5162.0
2018-07-13 15:30:00,28.8,28.85,28.77,28.85,18983.0,26.6398,26.686,26.612,26.686,18983.0
2018-07-16 09:30:00,28.75,28.9,28.75,28.8,5576.0,26.5935,26.7323,26.5935,26.6398,5576.0
2018-07-16 10:00:00,28.75,28.75,28.62,28.65,4095.0,26.5935,26.5935,26.4733,26.501,4095.0
2018-07-16 10:30:00,28.65,28.65,28.45,28.45,4283.0,26.501,26.501,26.316,26.316,4283.0
2018-07-16 11:00:00,28.5,28.55,28.4,28.55,4263.0,26.3623,26.4085,26.2698,26.4085,4263.0
2018-07-16 11:30:00,28.5,28.5,28.3,28.35,5503.0,26.3623,26.3623,26.1773,26.2235,5503.0
2018-07-16 12:00:00,28.35,28.4,28.3,28.4,6000.0,26.2235,26.2698,26.1773,26.2698,6000.0
2018-07-16 12:30:00,28.4,28.5,28.3,28.5,15401.0,26.2698,26.3623,26.1773,26.3623,15401.0
2018-07-16 13:00:00,28.45,28.6,28.45,28.55,7500.0,26.316,26.4548,26.316,26.4085,7500.0
2018-07-16 13:30:00,28.55,28.65,28.52,28.58,8853.0,26.4085,26.501,26.3808,26.4363,8853.0
2018-07-16 14:00:00,28.55,28.7,28.5,28.65,20010.0,26.4085,26.5473,26.3623,26.501,20010.0
2018-07-16 14:30:00,28.65,28.65,28.4,28.4,6078.0,26.501,26.501,26.2698,26.2698,6078.0
2018-07-16 15:00:00,28.43,28.55,28.4,28.55,17636.0,26.2975,26.4085,26.2698,26.4085,17636.0
2018-07-16 15:30:00,28.5,28.65,28.45,28.65,26508.0,26.3623,26.501,26.316,26.501,26508.0
2018-07-17 09:30:00,28.6,28.75,28.6,28.75,6088.0,26.4548,26.5935,26.4548,26.5935,6088.0
2018-07-17 10:00:00,28.75,28.9,28.75,28.9,2424.0,26.5935,26.7323,26.5935,26.7323,2424.0
2018-07-17 10:30:00,28.9,28.9,28.8,28.9,3290.0,26.7323,26.7323,26.6398,26.7323,3290.0
2018-07-17 11:00:00,28.9,28.9,28.6,28.65,5600.0,26.7323,26.7323,26.4548,26.501,5600.0
2018-07-17 11:30:00,28.63,28.7,28.55,28.65,4400.0,26.4825,26.5473,26.4085,26.501,4400.0
2018-07-17 12:00:00,28.68,28.75,28.6,28.7,3505.0,26.5288,26.5935,26.4548,26.5473,3505.0
2018-07-17 12:30:00,28.7,28.78,28.65,28.75,4997.0,26.5473,26.6213,26.501,26.5935,4997.0
2018-07-17 13:00:00,28.75,28.8,28.7,28.8,6585.0,26.5935,26.6398,26.5473,26.6398,6585.0
2018-07-17 13:30:00,28.81,28.85,28.75,28.82,1324.0,26.649,26.686,26.5935,26.6583,1324.0
2018-07-17 14:00:00,28.82,28.85,28.75,28.82,4484.0,26.6583,26.686,26.5935,26.6583,4484.0
2018-07-17 14:30:00,28.82,28.85,28.8,28.82,5324.0,26.6583,26.686,26.6398,26.6583,5324.0
2018-07-17 15:00:00,28.8,28.95,28.8,28.85,3763.0,26.6398,26.7785,26.6398,26.686,3763.0
2018-07-17 15:30:00,28.85,28.98,28.8,28.9,37288.0,26.686,26.8063,26.6398,26.7323,37288.0
2018-07-18 09:30:00,28.85,28.9,28.8,28.8,3741.0,26.686,26.7323,26.6398,26.6398,3741.0
2018-07-18 10:00:00,28.8,28.8,28.6,28.6,3800.0,26.6398,26.6398,26.4548,26.4548,3800.0
2018-07-18 10:30:00,28.6,28.65,28.5,28.55,7000.0,26.4548,26.501,26.3623,26.4085,7000.0
2018-07-18 11:00:00,28.6,28.75,28.6,28.75,2786.0,26.4548,26.5935,26.4548,26.5935,2786.0
2018-07-18 11:30:00,28.8,28.85,28.7,28.7,4192.0,26.6398,26.686,26.5473,26.5473,4192.0
2018-07-18 12:00:00,28.73,28.75,28.65,28.73,8653.0,26.575,26.5935,26.501,26.575,8653.0
2018-07-18 12:30:00,28.75,28.8,28.7,28.7,3300.0,26.5935,26.6398,26.5473,26.5473,3300.0
2018-07-18 13:00:00,28.7,28.75,28.65,28.68,1800.0,26.5473,26.5935,26.501,26.5288,1800.0
2018-07-18 13:30:00,28.68,28.7,28.55,28.6,3334.0,26.5288,26.5473,26.4085,26.4548,3334.0
2018-07-18 14:00:00,28.6,28.85,28.6,28.8,20883.0,26.4548,26.686,26.4548,26.6398,20883.0
2018-07-18 14:30:00,28.9,28.98,28.87,28.9,7950.0,26.7323,26.8063,26.7045,26.7323,7950.0
2018-07-18 15:00:00,28.93,28.95,28.9,28.93,2200.0,26.76,26.7785,26.7323,26.76,2200.0
2018-07-18 15:30:00,28.95,29.05,28.95,29.0,29427.0,26.7785,26.871,26.7785,26.8248,29427.0
2018-07-19 09:30:00,28.85,29.0,28.65,28.7,5348.0,26.686,26.8248,26.501,26.5473,5348.0
2018-07-19 10:00:00,28.7,28.85,28.7,28.75,1815.0,26.5473,26.686,26.5473,26.5935,1815.0
2018-07-19 10:30:00,28.75,28.85,28.75,28.85,3301.0,26.5935,26.686,26.5935,26.686,3301.0
2018-07-19 11:00:00,28.8,29.0,28.8,28.95,6441.0,26.6398,26.8248,26.6398,26.7785,6441.0
2018-07-19 11:30:00,28.95,29.05,28.95,29.05,2900.0,26.7785,26.871,26.7785,26.871,2900.0
2018-07-19 12:00:00,29.05,29.15,29.0,29.1,4747.0,26.871,26.9635,26.8248,26.9173,4747.0
2018-07-19 12:30:00,29.1,29.1,29.0,29.05,1300.0,26.9173,26.9173,26.8248,26.871,1300.0
2018-07-19 13:00:00,29.05,29.1,29.0,29.05,3805.0,26.871,26.9173,26.8248,26.871,3805.0
2018-07-19 13:30:00,29.05,29.1,29.0,29.05,3753.0,26.871,26.9173,26.8248,26.871,3753.0
2018-07-19 14:00:00,29.05,29.05,29.0,29.05,5486.0,26.871,26.871,26.8248,26.871,5486.0
2018-07-19 14:30:00,29.0,29.1,29.0,29.05,3821.0,26.8248,26.9173,26.8248,26.871,3821.0
2018-07-19 15:00:00,29.05,29.1,29.0,29.1,3300.0,26.871,26.9173,26.8248,26.9173,3300.0
2018-07-19 15:30:00,29.05,29.05,28.9,29.0,36806.0,26.871,26.871,26.7323,26.8248,36806.0
2018-07-20 09:30:00,28.9,28.95,28.85,28.9,8927.0,26.7323,26.7785,26.686,26.7323,8927.0
2018-07-20 10:00:00,28.95,28.95,28.8,28.8,2692.0,26.7785,26.7785,26.6398,26.6398,2692.0
2018-07-20 10:30:00,28.8,28.95,28.75,28.95,1568.0,26.6398,26.7785,26.5935,26.7785,1568.0
2018-07-20 11:00:00,28.95,28.95,28.8,28.85,5156.0,26.7785,26.7785,26.6398,26.686,5156.0
2018-07-20 11:30:00,28.85,28.95,28.8,28.85,4237.0,26.686,26.7785,26.6398,26.686,4237.0
2018-07-20 12:00:00,28.9,29.0,28.85,28.95,1200.0,26.7323,26.8248,26.686,26.7785,1200.0
2018-07-20 12:30:00,28.9,29.0,28.9,29.0,500.0,26.7323,26.8248,26.7323,26.8248,500.0
2018-07-20 13:00:00,29.0,29.05,29.0,29.0,700.0,26.8248,26.871,26.8248,26.8248,700.0
2018-07-20 13:30:00,28.95,28.95,28.85,28.9,2200.0,26.7785,26.7785,26.686,26.7323,2200.0
2018-07-20 14:00:00,28.85,28.95,28.85,28.88,2400.0,26.686,26.7785,26.686,26.7138,2400.0
2018-07-20 14:30:00,28.85,28.85,28.75,28.75,3276.0,26.686,26.686,26.5935,26.5935,3276.0
2018-07-20 15:00:00,28.85,28.85,28.7,28.7,7203.0,26.686,26.686,26.5473,26.5473,7203.0
2018-07-20 15:30:00,28.75,28.75,28.55,28.65,19893.0,26.5935,26.5935,26.4085,26.501,19893.0
2018-07-23 09:30:00,28.6,28.65,28.25,28.5,3521.0,26.4548,26.501,26.131,26.3623,3521.0
2018-07-23 10:00:00,28.5,28.5,28.2,28.2,4000.0,26.3623,26.3623,26.0848,26.0848,4000.0
2018-07-23 10:30:00,28.2,28.35,28.15,28.3,4710.0,26.0848,26.2235,26.0385,26.1773,4710.0
2018-07-23 11:00:00,28.35,28.35,28.12,28.2,8877.0,26.2235,26.2235,26.0108,26.0848,8877.0
2018-07-23 11:30:00,28.23,28.45,28.22,28.45,7578.0,26.1125,26.316,26.1033,26.316,7578.0
2018-07-23 12:00:00,28.45,28.45,28.35,28.35,2700.0,26.316,26.316,26.2235,26.2235,2700.0
2018-07-23 12:30:00,28.35,28.41,28.35,28.38,2530.0,26.2235,26.279,26.2235,26.2513,2530.0
2018-07-23 13:00:00,28.35,28.4,28.32,28.33,3904.0,26.2235,26.2698,26.1958,26.205,3904.0
2018-07-23 13:30:00,28.33,28.4,28.3,28.38,8994.0,26.205,26.2698,26.1773,26.2513,8994.0
2018-07-23 14:00:00,28.35,28.45,28.35,28.35,5741.0,26.2235,26.316,26.2235,26.2235,5741.0
2018-07-23 14:30:00,28.35,28.4,28.35,28.38,5997.0,26.2235,26.2698,26.2235,26.2513,5997.0
2018-07-23 15:00:00,28.35,28.4,28.35,28.38,2600.0,26.2235,26.2698,26.2235,26.2513,2600.0
2018-07-23 15:30:00,28.38,28.4,28.27,28.35,36358.0,26.2513,26.2698,26.1495,26.2235,36358.0
2018-07-24 09:30:00,28.5,28.9,28.5,28.55,11027.0,26.3623,26.7323,26.3623,26.4085,11027.0
2018-07-24 10:00:00,28.5,28.6,28.5,28.6,5600.0,26.3623,26.4548,26.3623,26.4548,5600.0
2018-07-24 10:30:00,28.6,28.6,28.55,28.55,4100.0,26.4548,26.4548,26.4085,26.4085,4100.0
2018-07-24 11:00:00,28.53,28.7,28.45,28.7,8013.0,26.39,26.5473,26.316,26.5473,8013.0
2018-07-24 11:30:00,28.7,28.8,28.6,28.7,6719.0,26.5473,26.6398,26.4548,26.5473,6719.0
2018-07-24 12:00:00,28.68,28.75,28.65,28.7,6650.0,26.5288,26.5935,26.501,26.5473,6650.0
2018-07-24 12:30:00,28.65,28.7,28.6,28.65,1700.0,26.501,26.5473,26.4548,26.501,1700.0
2018-07-24 13:00:00,28.65,28.7,28.6,28.6,6543.0,26.501,26.5473,26.4548,26.4548,6543.0
2018-07-24 13:30:00,28.58,28.65,28.5,28.6,5447.0,26.4363,26.501,26.3623,26.4548,5447.0
2018-07-24 14:00:00,28.65,28.65,28.45,28.45,9377.0,26.501,26.501,26.316,26.316,9377.0
2018-07-24 14:30:00,28.5,28.5,28.4,28.5,1400.0,26.3623,26.3623,26.2698,26.3623,1400.0
2018-07-24 15:00:00,28.5,28.5,28.45,28.5,3270.0,26.3623,26.3623,26.316,26.3623,3270.0
2018-07-24 15:30:00,28.5,28.5,28.35,28.45,25473.0,26.3623,26.3623,26.2235,26.316,25473.0
2018-07-25 09:30:00,28.45,28.5,28.4,28.4,4902.0,26.316,26.3623,26.2698,26.2698,4902.0
2018-07-25 10:00:00,28.43,28.45,28.3,28.35,2818.0,26.2975,26.316,26.1773,26.2235,2818.0
2018-07-25 10:30:00,28.25,28.3,28.15,28.3,6285.0,26.131,26.1773,26.0385,26.1773,6285.0
2018-07-25 11:00:00,28.2,28.25,28.05,28.15,16073.0,26.0848,26.131,25.946,26.0385,16073.0
2018-07-25 11:30:00,28.13,28.4,28.1,28.4,4400.0,26.02,26.2698,25.9923,26.2698,4400.0
2018-07-25 12:00:00,28.4,28.4,28.25,28.3,8752.0,26.2698,26.2698,26.131,26.1773,8752.0
2018-07-25 12:30:00,28.35,28.35,28.25,28.3,1900.0,26.2235,26.2235,26.131,26.1773,1900.0
2018-07-25 13:00:00,28.25,28.3,28.2,28.2,5228.0,26.131,26.1773,26.0848,26.0848,5228.0
2018-07-25 13:30:00,28.15,28.25,28.15,28.25,4565.0,26.0385,26.131,26.0385,26.131,4565.0
2018-07-25 14:00:00,28.3,28.3,28.2,28.2,4240.0,26.1773,26.1773,26.0848,26.0848,4240.0
2018-07-25 14:30:00,28.2,28.25,28.2,28.25,2250.0,26.0848,26.131,26.0848,26.131,2250.0
2018-07-25 15:00:00,28.25,28.25,28.1,28.1,6963.0,26.131,26.131,25.9923,25.9923,6963.0
2018-07-25 15:30:00,28.1,28.2,28.07,28.15,21381.0,25.9923,26.0848,25.9645,26.0385,21381.0
2018-07-26 09:30:00,28.2,28.25,27.75,27.9,10893.0,26.0848,26.131,25.6685,25.8073,10893.0
2018-07-26 10:00:00,27.9,28.25,27.9,28.1,8182.0,25.8073,26.131,25.8073,25.9923,8182.0
2018-07-26 10:30:00,28.1,28.15,28.1,28.15,10931.0,25.9923,26.0385,25.9923,26.0385,10931.0
2018-07-26 11:00:00,28.15,28.2,28.15,28.2,2700.0,26.0385,26.0848,26.0385,26.0848,2700.0
2018-07-26 11:30:00,28.15,28.25,28.15,28.15,4693.0,26.0385,26.131,26.0385,26.0385,4693.0
2018-07-26 12:00:00,28.15,28.15,28.05,28.05,5199.0,26.0385,26.0385,25.946,25.946,5199.0
2018-07-26 12:30:00,28.1,28.15,28.05,28.15,2477.0,25.9923,26.0385,25.946,26.0385,2477.0
2018-07-26 13:00:00,28.05,28.1,28.05,28.1,3200.0,25.946,25.9923,25.946,25.9923,3200.0
2018-07-26 13:30:00,28.0,28.18,28.0,28.13,22010.0,25.8998,26.0663,25.8998,26.02,22010.0
2018-07-26 14:00:00,28.13,28.25,28.1,28.2,14298.0,26.02,26.131,25.9923,26.0848,14298.0
2018-07-26 14:30:00,28.2,28.3,28.15,28.15,5493.0,26.0848,26.1773,26.0385,26.0385,5493.0
2018-07-26 15:00:00,28.15,28.25,28.1,28.13,5592.0,26.0385,26.131,25.9923,26.02,5592.0
2018-07-26 15:30:00,28.13,28.13,27.9,27.9,49611.0,26.02,26.02,25.8073,25.8073,49611.0
2018-07-27 09:30:00,28.0,28.0,27.45,27.98,5179.0,25.8998,25.8998,25.391,25.8813,5179.0
2018-07-27 10:00:00,27.95,27.95,27.75,27.85,4738.0,25.8535,25.8535,25.6685,25.761,4738.0
2018-07-27 10:30:00,27.85,27.85,27.7,27.8,4420.0,25.761,25.761,25.6223,25.7148,4420.0
2018-07-27 11:00:00,27.7,27.7,27.55,27.6,8220.0,25.6223,25.6223,25.4835,25.5298,8220.0
2018-07-27 11:30:00,27.55,27.7,27.55,27.7,2450.0,25.4835,25.6223,25.4835,25.6223,2450.0
2018-07-27 12:00:00,27.68,27.7,27.5,27.55,18328.0,25.6038,25.6223,25.4373,25.4835,18328.0
2018-07-27 12:30:00,27.6,27.6,27.35,27.4,6260.0,25.5298,25.5298,25.2985,25.3448,6260.0
2018-07-27 13:00:00,27.4,27.55,27.4,27.55,7675.0,25.3448,25.4835,25.3448,25.4835,7675.0
2018-07-27 13:30:00,27.55,27.6,27.4,27.4,12557.0,25.4835,25.5298,25.3448,25.3448,12557.0
2018-07-27 14:00:00,27.45,27.5,27.4,27.43,4670.0,25.391,25.4373,25.3448,25.3725,4670.0
2018-07-27 14:30:00,27.45,27.6,27.4,27.6,4656.0,25.391,25.5298,25.3448,25.5298,4656.0
2018-07-27 15:00:00,27.55,27.6,27.5,27.5,5635.0,25.4835,25.5298,25.4373,25.4373,5635.0
2018-07-27 15:30:00,27.6,27.6,27.3,27.35,44686.0,25.5298,25.5298,25.2523,25.2985,44686.0
2018-07-30 09:30:00,27.45,27.73,27.35,27.65,7863.0,25.391,25.65,25.2985,25.576,7863.0
2018-07-30 10:00:00,27.65,27.68,27.5,27.65,11248.0,25.576,25.6038,25.4373,25.576,11248.0
2018-07-30 10:30:00,27.65,27.68,27.5,27.6,10264.0,25.576,25.6038,25.4373,25.5298,10264.0
2018-07-30 11:00:00,27.5,27.55,27.45,27.5,3869.0,25.4373,25.4835,25.391,25.4373,3869.0
2018-07-30 11:30:00,27.5,27.55,27.45,27.5,3325.0,25.4373,25.4835,25.391,25.4373,3325.0
2018-07-30 12:00:00,27.45,27.5,27.35,27.4,8788.0,25.391,25.4373,25.2985,25.3448,8788.0
2018-07-30 12:30:00,27.35,27.4,27.3,27.4,3400.0,25.2985,25.3448,25.2523,25.3448,3400.0
2018-07-30 13:00:00,27.35,27.45,27.35,27.35,2105.0,25.2985,25.391,25.2985,25.2985,2105.0
2018-07-30 13:30:00,27.35,27.45,27.35,27.35,1800.0,25.2985,25.391,25.2985,25.2985,1800.0
2018-07-30 14:00:00,27.4,27.45,27.35,27.35,5503.0,25.3448,25.391,25.2985,25.2985,5503.0
2018-07-30 14:30:00,27.35,27.45,27.25,27.25,13214.0,25.2985,25.391,25.2061,25.2061,13214.0
2018-07-30 15:00:00,27.2,27.3,27.2,27.2,6058.0,25.1598,25.2523,25.1598,25.1598,6058.0
2018-07-30 15:30:00,27.15,27.25,27.05,27.05,28553.0,25.1136,25.2061,25.0211,25.0211,28553.0
2018-07-31 09:30:00,27.25,27.3,27.05,27.2,3165.0,25.2061,25.2523,25.0211,25.1598,3165.0
2018-07-31 10:00:00,27.3,27.4,27.3,27.35,3606.0,25.2523,25.3448,25.2523,25.2985,3606.0
2018-07-31 10:30:00,27.4,27.55,27.37,27.55,7325.0,25.3448,25.4835,25.317,25.4835,7325.0
2018-07-31 11:00:00,27.55,27.6,27.45,27.5,3150.0,25.4835,25.5298,25.391,25.4373,3150.0
2018-07-31 11:30:00,27.55,27.6,27.47,27.48,7460.0,25.4835,25.5298,25.4095,25.4188,7460.0
2018-07-31 12:00:00,27.5,27.7,27.5,27.7,10005.0,25.4373,25.6223,25.4373,25.6223,10005.0
2018-07-31 12:30:00,27.7,27.85,27.65,27.8,8422.0,25.6223,25.761,25.576,25.7148,8422.0
2018-07-31 13:00:00,27.8,27.85,27.65,27.68,7312.0,25.7148,25.761,25.576,25.6038,7312.0
2018-07-31 13:30:00,27.68,27.7,27.55,27.7,4000.0,25.6038,25.6223,25.4835,25.6223,4000.0
2018-07-31 14:00:00,27.65,27.9,27.65,27.85,4836.0,25.576,25.8073,25.576,25.761,4836.0
2018-07-31 14:30:00,27.83,27.85,27.8,27.85,5153.0,25.7425,25.761,25.7148,25.761,5153.0
2018-07-31 15:00:00,27.8,27.95,27.8,27.95,6188.0,25.7148,25.8535,25.7148,25.8535,6188.0
2018-07-31 15:30:00,27.95,28.05,27.9,27.98,43267.0,25.8535,25.946,25.8073,25.8813,43267.0
2018-08-01 09:30:00,27.85,28.0,27.75,27.95,6416.0,25.761,25.8998,25.6685,25.8535,6416.0
2018-08-01 10:00:00,27.9,27.9,27.8,27.9,8983.0,25.8073,25.8073,25.7148,25.8073,8983.0
2018-08-01 10:30:00,27.8,27.9,27.75,27.9,8117.0,25.7148,25.8073,25.6685,25.8073,8117.0
2018-08-01 11:00:00,27.83,27.85,27.67,27.73,15719.0,25.7425,25.761,25.5945,25.65,15719.0
2018-08-01 11:30:00,27.7,27.75,27.57,27.6,15372.0,25.6223,25.6685,25.502,25.5298,15372.0
2018-08-01 12:00:00,27.6,27.65,27.55,27.6,8456.0,25.5298,25.576,25.4835,25.5298,8456.0
2018-08-01 12:30:00,27.55,27.6,27.5,27.55,9606.0,25.4835,25.5298,25.4373,25.4835,9606.0
2018-08-01 13:00:00,27.55,27.75,27.55,27.7,6972.0,25.4835,25.6685,25.4835,25.6223,6972.0
2018-08-01 13:30:00,27.68,28.1,27.65,28.0,20318.0,25.6038,25.9923,25.576,25.8998,20318.0
2018-08-01 14:00:00,28.0,28.05,27.75,27.85,8860.0,25.8998,25.946,25.6685,25.761,8860.0
2018-08-01 14:30:00,27.8,27.85,27.6,27.85,12937.0,25.7148,25.761,25.5298,25.761,12937.0
2018-08-01 15:00:00,27.85,27.95,27.8,27.95,7500.0,25.761,25.8535,25.7148,25.8535,7500.0
2018-08-01 15:30:00,27.93,28.05,27.9,27.95,46609.0,25.835,25.946,25.8073,25.8535,46609.0
2018-08-02 09:30:00,27.95,27.95,27.65,27.85,5303.0,25.8535,25.8535,25.576,25.761,5303.0
2018-08-02 10:00:00,27.85,28.0,27.8,28.0,6068.0,25.761,25.8998,25.7148,25.8998,6068.0
2018-08-02 10:30:00,28.0,28.05,27.85,27.95,5689.0,25.8998,25.946,25.761,25.8535,5689.0
2018-08-02 11:00:00,27.95,28.0,27.9,27.9,3155.0,25.8535,25.8998,25.8073,25.8073,3155.0
2018-08-02 11:30:00,27.9,27.95,27.85,27.85,4463.0,25.8073,25.8535,25.761,25.761,4463.0
2018-08-02 12:00:00,27.9,28.05,27.9,28.03,7725.0,25.8073,25.946,25.8073,25.9275,7725.0
2018-08-02 12:30:00,28.03,28.05,28.0,28.0,1300.0,25.9275,25.946,25.8998,25.8998,1300.0
2018-08-02 13:00:00,28.0,28.08,27.95,28.08,2587.0,25.8998,25.9738,25.8535,25.9738,2587.0
2018-08-02 13:30:00,28.05,28.25,28.02,28.1,19812.0,25.946,26.131,25.9183,25.9923,19812.0
2018-08-02 14:00:00,28.13,28.35,28.12,28.3,19602.0,26.02,26.2235,26.0108,26.1773,19602.0
2018-08-02 14:30:00,28.25,28.6,28.25,28.45,53009.0,26.131,26.4548,26.131,26.316,53009.0
2018-08-02 15:00:00,28.45,28.5,28.31,28.4,37687.0,26.316,26.3623,26.1865,26.2698,37687.0
2018-08-02 15:30:00,28.4,28.5,28.37,28.4,51982.0,26.2698,26.3623,26.242,26.2698,51982.0
2018-08-03 09:30:00,28.45,28.6,28.05,28.55,8837.0,26.316,26.4548,25.946,26.4085,8837.0
2018-08-03 10:00:00,28.55,28.55,28.3,28.35,16920.0,26.4085,26.4085,26.1773,26.2235,16920.0
2018-08-03 10:30:00,28.3,28.3,28.05,28.1,3653.0,26.1773,26.1773,25.946,25.9923,3653.0
2018-08-03 11:00:00,28.15,28.15,27.75,27.8,4827.0,26.0385,26.0385,25.6685,25.7148,4827.0
2018-08-03 11:30:00,27.75,28.0,27.75,27.95,11484.0,25.6685,25.8998,25.6685,25.8535,11484.0
2018-08-03 12:00:00,27.95,27.95,27.75,27.78,8074.0,25.8535,25.8535,25.6685,25.6963,8074.0
2018-08-03 12:30:00,27.8,27.8,27.65,27.73,6403.0,25.7148,25.7148,25.576,25.65,6403.0
2018-08-03 13:00:00,27.7,27.8,27.7,27.8,4118.0,25.6223,25.7148,25.6223,25.7148,4118.0
2018-08-03 13:30:00,27.78,27.95,27.75,27.93,16101.0,25.6963,25.8535,25.6685,25.835,16101.0
2018-08-03 14:00:00,27.93,27.95,27.82,27.93,20171.0,25.835,25.8535,25.7333,25.835,20171.0
2018-08-03 14:30:00,27.95,28.03,27.89,28.0,8127.0,25.8535,25.9275,25.798,25.8998,8127.0
2018-08-03 15:00:00,28.0,28.0,27.9,27.9,8375.0,25.8998,25.8998,25.8073,25.8073,8375.0
2018-08-03 15:30:00,27.93,28.2,27.9,28.08,27469.0,25.835,26.0848,25.8073,25.9738,27469.0
2018-08-06 09:30:00,28.05,28.15,28.05,28.15,1961.0,25.946,26.0385,25.946,26.0385,1961.0
2018-08-06 10:00:00,28.05,28.1,28.0,28.05,5414.0,25.946,25.9923,25.8998,25.946,5414.0
2018-08-06 10:30:00,28.1,28.15,28.05,28.1,5192.0,25.9923,26.0385,25.946,25.9923,5192.0
2018-08-06 11:00:00,28.1,28.18,27.9,28.15,12447.0,25.9923,26.0663,25.8073,26.0385,12447.0
2018-08-06 11:30:00,28.13,28.15,28.05,28.08,3128.0,26.02,26.0385,25.946,25.9738,3128.0
2018-08-06 12:00:00,28.05,28.3,28.05,28.3,6585.0,25.946,26.1773,25.946,26.1773,6585.0
2018-08-06 12:30:00,28.25,28.25,28.2,28.2,2898.0,26.131,26.131,26.0848,26.0848,2898.0
2018-08-06 13:00:00,28.2,28.25,28.2,28.2,1005.0,26.0848,26.131,26.0848,26.0848,1005.0
2018-08-06 13:30:00,28.23,28.23,28.05,28.08,4859.0,26.1125,26.1125,25.946,25.9738,4859.0
2018-08-06 14:00:00,28.08,28.35,28.05,28.3,8061.0,25.9738,26.2235,25.946,26.1773,8061.0
2018-08-06 14:30:00,28.3,28.3,28.2,28.25,3847.0,26.1773,26.1773,26.0848,26.131,3847.0
2018-08-06 15:00:00,28.2,28.25,28.15,28.18,2300.0,26.0848,26.131,26.0385,26.0663,2300.0
2018-08-06 15:30:00,28.2,28.35,28.15,28.35,36989.0,26.0848,26.2235,26.0385,26.2235,36989.0
2018-08-07 09:30:00,28.35,28.5,28.35,28.5,2545.0,26.2235,26.3623,26.2235,26.3623,2545.0
2018-08-07 10:00:00,28.5,28.5,28.4,28.5,2000.0,26.3623,26.3623,26.2698,26.3623,2000.0
2018-08-07 10:30:00,28.5,28.5,28.3,28.3,5032.0,26.3623,26.3623,26.1773,26.1773,5032.0
2018-08-07 11:00:00,28.35,28.45,28.35,28.4,2449.0,26.2235,26.316,26.2235,26.2698,2449.0
2018-08-07 11:30:00,28.3,28.4,28.2,28.4,11557.0,26.1773,26.2698,26.0848,26.2698,11557.0
2018-08-07 12:00:00,28.45,28.45,28.3,28.3,4791.0,26.316,26.316,26.1773,26.1773,4791.0
2018-08-07 12:30:00,28.34,28.35,28.25,28.25,2727.0,26.2143,26.2235,26.131,26.131,2727.0
2018-08-07 13:00:00,28.25,28.25,28.05,28.08,4774.0,26.131,26.131,25.946,25.9738,4774.0
2018-08-07 13:30:00,28.08,28.08,27.95,28.03,2123.0,25.9738,25.9738,25.8535,25.9275,2123.0
2018-08-07 14:00:00,28.05,28.1,27.95,28.08,13675.0,25.946,25.9923,25.8535,25.9738,13675.0
2018-08-07 14:30:00,28.08,28.35,28.05,28.3,8736.0,25.9738,26.2235,25.946,26.1773,8736.0
2018-08-07 15:00:00,28.28,28.35,28.25,28.3,7932.0,26.1588,26.2235,26.131,26.1773,7932.0
2018-08-07 15:30:00,28.25,28.35,28.2,28.3,25593.0,26.131,26.2235,26.0848,26.1773,25593.0
2018-08-08 09:30:00,28.3,28.3,27.8,28.0,9002.0,26.1773,26.1773,25.7148,25.8998,9002.0
2018-08-08 10:00:00,28.0,28.1,27.9,28.1,14674.0,25.8998,25.9923,25.8073,25.9923,14674.0
2018-08-08 10:30:00,28.05,28.18,27.95,28.13,15042.0,25.946,26.0663,25.8535,26.02,15042.0
2018-08-08 11:00:00,28.13,28.25,28.05,28.2,14252.0,26.02,26.131,25.946,26.0848,14252.0
2018-08-08 11:30:00,28.3,28.4,28.2,28.25,14903.0,26.1773,26.2698,26.0848,26.131,14903.0
2018-08-08 12:00:00,28.2,28.3,28.15,28.2,7106.0,26.0848,26.1773,26.0385,26.0848,7106.0
2018-08-08 12:30:00,28.15,28.25,28.15,28.18,6063.0,26.0385,26.131,26.0385,26.0663,6063.0
2018-08-08 13:00:00,28.2,28.3,28.2,28.3,5425.0,26.0848,26.1773,26.0848,26.1773,5425.0
2018-08-08 13:30:00,28.25,28.35,28.25,28.3,6859.0,26.131,26.2235,26.131,26.1773,6859.0
2018-08-08 14:00:00,28.35,28.45,28.3,28.4,11002.0,26.2235,26.316,26.1773,26.2698,11002.0
2018-08-08 14:30:00,28.4,28.6,28.4,28.5,26938.0,26.2698,26.4548,26.2698,26.3623,26938.0
2018-08-08 15:00:00,28.5,28.65,28.5,28.65,25829.0,26.3623,26.501,26.3623,26.501,25829.0
2018-08-08 15:30:00,28.55,28.65,28.3,28.3,66769.0,26.4085,26.501,26.1773,26.1773,66769.0
2018-08-09 09:30:00,29.5,29.95,29.05,29.65,130899.0,27.2873,27.7035,26.871,27.426,130899.0
2018-08-09 10:00:00,29.65,30.0,29.65,30.0,104166.0,27.426,27.7498,27.426,27.7498,104166.0
2018-08-09 10:30:00,30.0,30.1,29.55,29.8,61425.0,27.7498,27.8423,27.3335,27.5648,61425.0
2018-08-09 11:00:00,29.85,30.1,29.85,29.98,39221.0,27.611,27.8423,27.611,27.7313,39221.0
2018-08-09 11:30:00,30.0,30.4,29.95,30.4,35068.0,27.7498,28.1198,27.7035,28.1198,35068.0
2018-08-09 12:00:00,30.4,30.45,30.15,30.25,39249.0,28.1198,28.166,27.8885,27.981,39249.0
2018-08-09 12:30:00,30.28,31.0,30.25,30.7,36781.0,28.0088,28.6748,27.981,28.3973,36781.0
2018-08-09 13:00:00,30.75,30.85,30.35,30.45,79802.0,28.4435,28.536,28.0735,28.166,79802.0
2018-08-09 13:30:00,30.45,30.55,30.4,30.5,27256.0,28.166,28.2585,28.1198,28.2123,27256.0
2018-08-09 14:00:00,30.48,30.5,30.2,30.35,15797.0,28.1938,28.2123,27.9348,28.0735,15797.0
2018-08-09 14:30:00,30.4,30.5,30.35,30.35,30625.0,28.1198,28.2123,28.0735,28.0735,30625.0
2018-08-09 15:00:00,30.35,30.4,29.85,29.9,36524.0,28.0735,28.1198,27.611,27.6573,36524.0
2018-08-09 15:30:00,29.95,30.5,29.9,30.4,122091.0,27.7035,28.2123,27.6573,28.1198,122091.0
2018-08-10 09:30:00,30.4,30.85,30.1,30.65,43978.0,28.1198,28.536,27.8423,28.351,43978.0
2018-08-10 10:00:00,30.6,30.8,30.5,30.5,44695.0,28.3048,28.4898,28.2123,28.2123,44695.0
2018-08-10 10:30:00,30.45,30.5,30.3,30.35,13594.0,28.166,28.2123,28.0273,28.0735,13594.0
2018-08-10 11:00:00,30.45,30.45,30.25,30.25,10800.0,28.166,28.166,27.981,27.981,10800.0
2018-08-10 11:30:00,30.2,30.6,30.2,30.5,15705.0,27.9348,28.3048,27.9348,28.2123,15705.0
2018-08-10 12:00:00,30.45,30.65,30.35,30.65,9896.0,28.166,28.351,28.0735,28.351,9896.0
2018-08-10 12:30:00,30.55,30.8,30.55,30.7,13192.0,28.2585,28.4898,28.2585,28.3973,13192.0
2018-08-10 13:00:00,30.7,30.75,30.65,30.7,3200.0,28.3973,28.4435,28.351,28.3973,3200.0
2018-08-10 13:30:00,30.68,30.8,30.65,30.7,12880.0,28.3788,28.4898,28.351,28.3973,12880.0
2018-08-10 14:00:00,30.65,30.75,30.6,30.6,12047.0,28.351,28.4435,28.3048,28.3048,12047.0
2018-08-10 14:30:00,30.6,30.65,30.5,30.55,7717.0,28.3048,28.351,28.2123,28.2585,7717.0
2018-08-10 15:00:00,30.6,30.63,30.5,30.5,25991.0,28.3048,28.3325,28.2123,28.2123,25991.0
2018-08-10 15:30:00,30.48,30.55,30.45,30.5,54677.0,28.1938,28.2585,28.166,28.2123,54677.0
2018-08-13 09:30:00,30.65,30.9,30.55,30.9,8152.0,28.351,28.5823,28.2585,28.5823,8152.0
2018-08-13 10:00:00,30.9,31.0,30.75,30.95,23270.0,28.5823,28.6748,28.4435,28.6285,23270.0
2018-08-13 10:30:00,30.95,30.95,30.66,30.75,8728.0,28.6285,28.6285,28.3603,28.4435,8728.0
2018-08-13 11:00:00,30.65,30.8,30.45,30.55,7525.0,28.351,28.4898,28.166,28.2585,7525.0
2018-08-13 11:30:00,30.55,30.58,30.45,30.45,6497.0,28.2585,28.2863,28.166,28.166,6497.0
2018-08-13 12:00:00,30.4,30.5,30.4,30.48,1590.0,28.1198,28.2123,28.1198,28.1938,1590.0
2018-08-13 12:30:00,30.45,30.55,30.35,30.53,45452.0,28.166,28.2585,28.0735,28.24,45452.0
2018-08-13 13:00:00,30.55,30.85,30.5,30.85,35703.0,28.2585,28.536,28.2123,28.536,35703.0
2018-08-13 13:30:00,30.85,30.9,30.7,30.8,23430.0,28.536,28.5823,28.3973,28.4898,23430.0
2018-08-13 14:00:00,30.8,31.0,30.77,30.98,23785.0,28.4898,28.6748,28.462,28.6563,23785.0
2018-08-13 14:30:00,30.95,30.95,30.85,30.88,21176.0,28.6285,28.6285,28.536,28.5638,21176.0
2018-08-13 15:00:00,30.9,31.0,30.87,31.0,15652.0,28.5823,28.6748,28.5545,28.6748,15652.0
2018-08-13 15:30:00,30.98,31.0,30.7,30.8,61623.0,28.6563,28.6748,28.3973,28.4898,61623.0
2018-08-14 09:30:00,31.1,31.6,31.1,31.6,75995.0,28.7673,29.2298,28.7673,29.2298,75995.0
2018-08-14 10:00:00,31.65,31.85,31.45,31.8,43839.0,29.276,29.461,29.091,29.4148,43839.0
2018-08-14 10:30:00,31.75,31.75,31.34,31.6,24406.0,29.3685,29.3685,28.9893,29.2298,24406.0
2018-08-14 11:00:00,31.55,31.75,31.55,31.6,16131.0,29.1835,29.3685,29.1835,29.2298,16131.0
2018-08-14 11:30:00,31.6,31.63,31.52,31.6,18429.0,29.2298,29.2575,29.1558,29.2298,18429.0
2018-08-14 12:00:00,31.58,31.65,31.56,31.6,14098.0,29.2113,29.276,29.1928,29.2298,14098.0
2018-08-14 12:30:00,31.6,31.7,31.55,31.64,16214.0,29.2298,29.3223,29.1835,29.2668,16214.0
2018-08-14 13:00:00,31.65,31.65,31.44,31.45,8704.0,29.276,29.276,29.0818,29.091,8704.0
2018-08-14 13:30:00,31.48,31.5,31.37,31.5,9546.0,29.1188,29.1373,29.017,29.1373,9546.0
2018-08-14 14:00:00,31.49,31.49,31.35,31.38,8747.0,29.128,29.128,28.9985,29.0263,8747.0
2018-08-14 14:30:00,31.38,31.45,31.35,31.35,16783.0,29.0263,29.091,28.9985,28.9985,16783.0
2018-08-14 15:00:00,31.38,31.4,31.35,31.4,7713.0,29.0263,29.0448,28.9985,29.0448,7713.0
2018-08-14 15:30:00,31.4,31.4,31.3,31.33,35931.0,29.0448,29.0448,28.9523,28.98,35931.0
2018-08-15 09:30:00,31.35,31.35,31.0,31.0,8283.0,28.9985,28.9985,28.6748,28.6748,8283.0
2018-08-15 10:00:00,30.95,31.05,30.8,31.0,23741.0,28.6285,28.721,28.4898,28.6748,23741.0
2018-08-15 10:30:00,31.0,31.0,30.8,30.85,10087.0,28.6748,28.6748,28.4898,28.536,10087.0
2018-08-15 11:00:00,30.95,31.3,30.9,31.3,6284.0,28.6285,28.9523,28.5823,28.9523,6284.0
2018-08-15 11:30:00,31.3,31.35,31.25,31.3,4105.0,28.9523,28.9985,28.906,28.9523,4105.0
2018-08-15 12:00:00,31.25,31.48,31.25,31.3,5594.0,28.906,29.1188,28.906,28.9523,5594.0
2018-08-15 12:30:00,31.35,31.4,31.35,31.4,2850.0,28.9985,29.0448,28.9985,29.0448,2850.0
2018-08-15 13:00:00,31.4,31.5,31.4,31.4,5116.0,29.0448,29.1373,29.0448,29.0448,5116.0
2018-08-15 13:30:00,31.45,31.45,31.35,31.4,2500.0,29.091,29.091,28.9985,29.0448,2500.0
2018-08-15 14:00:00,31.4,31.4,31.2,31.25,11273.0,29.0448,29.0448,28.8598,28.906,11273.0
2018-08-15 14:30:00,31.25,31.38,31.2,31.38,11540.0,28.906,29.0263,28.8598,29.0263,11540.0
2018-08-15 15:00:00,31.38,31.45,31.3,31.35,11863.0,29.0263,29.091,28.9523,28.9985,11863.0
2018-08-15 15:30:00,31.38,31.4,31.25,31.35,34336.0,29.0263,29.0448,28.906,28.9985,34336.0
2018-08-16 09:30:00,31.25,31.8,31.25,31.7,20350.0,28.906,29.4148,28.906,29.3223,20350.0
2018-08-16 10:00:00,31.7,32.1,31.65,31.88,28451.0,29.3223,29.6923,29.276,29.4888,28451.0
2018-08-16 10:30:00,31.9,31.95,31.8,31.8,5800.0,29.5073,29.5535,29.4148,29.4148,5800.0
2018-08-16 11:00:00,31.82,31.9,31.65,31.85,11665.0,29.4333,29.5073,29.276,29.461,11665.0
2018-08-16 11:30:00,31.85,31.95,31.8,31.85,20373.0,29.461,29.5535,29.4148,29.461,20373.0
2018-08-16 12:00:00,31.85,31.9,31.7,31.8,22403.0,29.461,29.5073,29.3223,29.4148,22403.0
2018-08-16 12:30:00,31.8,31.8,31.7,31.8,3690.0,29.4148,29.4148,29.3223,29.4148,3690.0
2018-08-16 13:00:00,31.8,31.8,31.65,31.72,5199.0,29.4148,29.4148,29.276,29.3408,5199.0
2018-08-16 13:30:00,31.7,31.7,31.45,31.5,5017.0,29.3223,29.3223,29.091,29.1373,5017.0
2018-08-16 14:00:00,31.53,31.58,31.3,31.35,13919.0,29.165,29.2113,28.9523,28.9985,13919.0
2018-08-16 14:30:00,31.38,31.48,31.3,31.48,10107.0,29.0263,29.1188,28.9523,29.1188,10107.0
2018-08-16 15:00:00,31.5,31.5,31.45,31.5,6664.0,29.1373,29.1373,29.091,29.1373,6664.0
2018-08-16 15:30:00,31.5,31.5,31.3,31.35,33426.0,29.1373,29.1373,28.9523,28.9985,33426.0
2018-08-17 09:30:00,31.3,31.55,31.3,31.5,7456.0,28.9523,29.1835,28.9523,29.1373,7456.0
2018-08-17 10:00:00,31.5,31.65,31.45,31.5,9112.0,29.1373,29.276,29.091,29.1373,9112.0
2018-08-17 10:30:00,31.55,31.6,31.5,31.55,11800.0,29.1835,29.2298,29.1373,29.1835,11800.0
2018-08-17 11:00:00,31.5,31.6,31.45,31.5,19807.0,29.1373,29.2298,29.091,29.1373,19807.0
2018-08-17 11:30:00,31.5,31.6,31.5,31.55,11723.0,29.1373,29.2298,29.1373,29.1835,11723.0
2018-08-17 12:00:00,31.55,31.55,31.5,31.5,8180.0,29.1835,29.1835,29.1373,29.1373,8180.0
2018-08-17 12:30:00,31.53,31.6,31.52,31.6,3300.0,29.165,29.2298,29.1558,29.2298,3300.0
2018-08-17 13:00:00,31.6,31.6,31.57,31.58,1820.0,29.2298,29.2298,29.202,29.2113,1820.0
2018-08-17 13:30:00,31.58,31.6,31.55,31.58,2820.0,29.2113,29.2298,29.1835,29.2113,2820.0
2018-08-17 14:00:00,31.58,31.8,31.57,31.75,11643.0,29.2113,29.4148,29.202,29.3685,11643.0
2018-08-17 14:30:00,31.75,31.75,31.6,31.65,9610.0,29.3685,29.3685,29.2298,29.276,9610.0
2018-08-17 15:00:00,31.65,31.68,31.5,31.5,12296.0,29.276,29.3038,29.1373,29.1373,12296.0
2018-08-17 15:30:00,31.5,31.5,31.2,31.3,53128.0,29.1373,29.1373,28.8598,28.9523,53128.0
2018-08-20 09:30:00,31.35,31.7,31.35,31.48,7219.0,28.9985,29.3223,28.9985,29.1188,7219.0
2018-08-20 10:00:00,31.55,31.55,31.45,31.5,2547.0,29.1835,29.1835,29.091,29.1373,2547.0
2018-08-20 10:30:00,31.49,31.55,31.3,31.5,12493.0,29.128,29.1835,28.9523,29.1373,12493.0
2018-08-20 11:00:00,31.5,31.65,31.45,31.45,10207.0,29.1373,29.276,29.091,29.091,10207.0
2018-08-20 11:30:00,31.45,31.45,31.4,31.43,3709.0,29.091,29.091,29.0448,29.0725,3709.0
2018-08-20 12:00:00,31.4,31.45,31.4,31.4,12900.0,29.0448,29.091,29.0448,29.0448,12900.0
2018-08-20 12:30:00,31.45,31.55,31.4,31.55,8324.0,29.091,29.1835,29.0448,29.1835,8324.0
2018-08-20 13:00:00,31.55,31.55,31.5,31.5,5021.0,29.1835,29.1835,29.1373,29.1373,5021.0
2018-08-20 13:30:00,31.55,31.6,31.5,31.6,25618.0,29.1835,29.2298,29.1373,29.2298,25618.0
2018-08-20 14:00:00,31.58,31.6,31.45,31.55,32227.0,29.2113,29.2298,29.091,29.1835,32227.0
2018-08-20 14:30:00,31.53,31.55,31.4,31.45,13771.0,29.165,29.1835,29.0448,29.091,13771.0
2018-08-20 15:00:00,31.4,31.5,31.4,31.45,7665.0,29.0448,29.1373,29.0448,29.091,7665.0
2018-08-20 15:30:00,31.4,31.5,31.4,31.45,34761.0,29.0448,29.1373,29.0448,29.091,34761.0
2018-08-21 09:30:00,31.55,31.9,31.55,31.75,10707.0,29.1835,29.5073,29.1835,29.3685,10707.0
2018-08-21 10:00:00,31.7,31.75,31.6,31.7,16585.0,29.3223,29.3685,29.2298,29.3223,16585.0
2018-08-21 10:30:00,31.7,31.7,31.65,31.7,4615.0,29.3223,29.3223,29.276,29.3223,4615.0
2018-08-21 11:00:00,31.7,31.73,31.62,31.65,5778.0,29.3223,29.35,29.2483,29.276,5778.0
2018-08-21 11:30:00,31.7,31.75,31.65,31.7,12614.0,29.3223,29.3685,29.276,29.3223,12614.0
2018-08-21 12:00:00,31.7,31.9,31.65,31.85,53401.0,29.3223,29.5073,29.276,29.461,53401.0
2018-08-21 12:30:00,31.85,31.9,31.8,31.83,22733.0,29.461,29.5073,29.4148,29.4425,22733.0
2018-08-21 13:00:00,31.83,31.85,31.75,31.8,26862.0,29.4425,29.461,29.3685,29.4148,26862.0
2018-08-21 13:30:00,31.8,31.85,31.75,31.8,29339.0,29.4148,29.461,29.3685,29.4148,29339.0
2018-08-21 14:00:00,31.8,31.85,31.8,31.8,7458.0,29.4148,29.461,29.4148,29.4148,7458.0
2018-08-21 14:30:00,31.8,31.85,31.77,31.8,8776.0,29.4148,29.461,29.387,29.4148,8776.0
2018-08-21 15:00:00,31.8,31.85,31.7,31.85,18354.0,29.4148,29.461,29.3223,29.461,18354.0
2018-08-21 15:30:00,31.8,31.85,31.67,31.75,86741.0,29.4148,29.461,29.2945,29.3685,86741.0
2018-08-22 09:30:00,31.75,32.15,31.75,31.95,11848.0,29.3685,29.7385,29.3685,29.5535,11848.0
2018-08-22 10:00:00,31.85,32.0,31.8,31.88,9907.0,29.461,29.5998,29.4148,29.4888,9907.0
2018-08-22 10:30:00,31.88,31.9,31.8,31.85,5477.0,29.4888,29.5073,29.4148,29.461,5477.0
2018-08-22 11:00:00,31.85,31.88,31.8,31.88,7308.0,29.461,29.4888,29.4148,29.4888,7308.0
2018-08-22 11:30:00,31.88,31.93,31.8,31.83,10938.0,29.4888,29.535,29.4148,29.4425,10938.0
2018-08-22 12:00:00,31.83,31.85,31.7,31.73,5218.0,29.4425,29.461,29.3223,29.35,5218.0
2018-08-22 12:30:00,31.73,31.75,31.67,31.68,5676.0,29.35,29.3685,29.2945,29.3038,5676.0
2018-08-22 13:00:00,31.68,31.8,31.67,31.73,7169.0,29.3038,29.4148,29.2945,29.35,7169.0
2018-08-22 13:30:00,31.73,31.75,31.7,31.75,14844.0,29.35,29.3685,29.3223,29.3685,14844.0
2018-08-22 14:00:00,31.73,31.75,31.7,31.7,6000.0,29.35,29.3685,29.3223,29.3223,6000.0
2018-08-22 14:30:00,31.7,31.75,31.65,31.66,10044.0,29.3223,29.3685,29.276,29.2853,10044.0
2018-08-22 15:00:00,31.68,31.7,31.55,31.58,22375.0,29.3038,29.3223,29.1835,29.2113,22375.0
2018-08-22 15:30:00,31.58,31.6,31.45,31.5,56484.0,29.2113,29.2298,29.091,29.1373,56484.0
2018-08-23 09:30:00,31.4,31.4,31.15,31.3,11745.0,29.0448,29.0448,28.8135,28.9523,11745.0
2018-08-23 10:00:00,31.3,31.45,31.25,31.45,3100.0,28.9523,29.091,28.906,29.091,3100.0
2018-08-23 10:30:00,31.45,31.45,31.2,31.25,18406.0,29.091,29.091,28.8598,28.906,18406.0
2018-08-23 11:00:00,31.3,31.3,31.15,31.2,3858.0,28.9523,28.9523,28.8135,28.8598,3858.0
2018-08-23 11:30:00,31.15,31.2,31.06,31.15,6724.0,28.8135,28.8598,28.7303,28.8135,6724.0
2018-08-23 12:00:00,31.18,31.48,31.17,31.45,7107.0,28.8413,29.1188,28.832,29.091,7107.0
2018-08-23 12:30:00,31.45,31.5,31.3,31.35,11966.0,29.091,29.1373,28.9523,28.9985,11966.0
2018-08-23 13:00:00,31.32,31.35,31.25,31.25,6320.0,28.9708,28.9985,28.906,28.906,6320.0
2018-08-23 13:30:00,31.3,31.45,31.2,31.45,11289.0,28.9523,29.091,28.8598,29.091,11289.0
2018-08-23 14:00:00,31.43,31.45,31.35,31.4,24035.0,29.0725,29.091,28.9985,29.0448,24035.0
2018-08-23 14:30:00,31.4,31.45,31.35,31.4,17726.0,29.0448,29.091,28.9985,29.0448,17726.0
2018-08-23 15:00:00,31.4,31.7,31.35,31.7,24013.0,29.0448,29.3223,28.9985,29.3223,24013.0
2018-08-23 15:30:00,31.7,31.7,31.5,31.55,55632.0,29.3223,29.3223,29.1373,29.1835,55632.0
2018-08-24 09:30:00,31.7,31.85,31.7,31.85,8136.0,29.3223,29.461,29.3223,29.461,8136.0
2018-08-24 10:00:00,31.8,32.0,31.8,31.9,4419.0,29.4148,29.5998,29.4148,29.5073,4419.0
2018-08-24 10:30:00,31.85,32.15,31.85,32.1,13650.0,29.461,29.7385,29.461,29.6923,13650.0
2018-08-24 11:00:00,32.1,32.15,31.95,31.95,10866.0,29.6923,29.7385,29.5535,29.5535,10866.0
2018-08-24 11:30:00,32.0,32.03,31.9,32.0,6323.0,29.5998,29.6275,29.5073,29.5998,6323.0
2018-08-24 12:00:00,32.0,32.05,31.95,32.02,15024.0,29.5998,29.646,29.5535,29.6183,15024.0
2018-08-24 12:30:00,32.02,32.05,31.9,31.95,8451.0,29.6183,29.646,29.5073,29.5535,8451.0
2018-08-24 13:00:00,32.0,32.05,31.9,32.0,8023.0,29.5998,29.646,29.5073,29.5998,8023.0
2018-08-24 13:30:00,31.95,31.98,31.7,31.7,9993.0,29.5535,29.5813,29.3223,29.3223,9993.0
2018-08-24 14:00:00,31.7,31.88,31.7,31.8,13522.0,29.3223,29.4888,29.3223,29.4148,13522.0
2018-08-24 14:30:00,31.75,31.8,31.7,31.75,3448.0,29.3685,29.4148,29.3223,29.3685,3448.0
2018-08-24 15:00:00,31.7,31.95,31.7,31.9,7320.0,29.3223,29.5535,29.3223,29.5073,7320.0
2018-08-24 15:30:00,31.95,31.95,31.75,31.75,57908.0,29.5535,29.5535,29.3685,29.3685,57908.0
2018-08-27 09:30:00,31.85,32.3,31.85,32.25,8587.0,29.461,29.8773,29.461,29.831,8587.0
2018-08-27 10:00:00,32.3,32.45,32.3,32.4,10642.0,29.8773,30.016,29.8773,29.9698,10642.0
2018-08-27 10:30:00,32.39,32.75,32.38,32.75,11932.0,29.9605,30.2935,29.9513,30.2935,11932.0
2018-08-27 11:00:00,32.7,32.75,32.6,32.67,12181.0,30.2473,30.2935,30.1548,30.2195,12181.0
2018-08-27 11:30:00,32.65,32.75,32.6,32.75,9462.0,30.201,30.2935,30.1548,30.2935,9462.0
2018-08-27 12:00:00,32.75,32.75,32.55,32.65,8116.0,30.2935,30.2935,30.1085,30.201,8116.0
2018-08-27 12:30:00,32.6,32.7,32.55,32.65,16095.0,30.1548,30.2473,30.1085,30.201,16095.0
2018-08-27 13:00:00,32.6,32.63,32.45,32.5,29667.0,30.1548,30.1825,30.016,30.0623,29667.0
2018-08-27 13:30:00,32.5,32.58,32.45,32.58,9763.0,30.0623,30.1363,30.016,30.1363,9763.0
2018-08-27 14:00:00,32.55,32.7,32.55,32.63,10435.0,30.1085,30.2473,30.1085,30.1825,10435.0
2018-08-27 14:30:00,32.6,32.65,32.5,32.5,7246.0,30.1548,30.201,30.0623,30.0623,7246.0
2018-08-27 15:00:00,32.52,32.6,32.45,32.48,13749.0,30.0808,30.1548,30.016,30.0438,13749.0
2018-08-27 15:30:00,32.5,32.55,32.3,32.3,79947.0,30.0623,30.1085,29.8773,29.8773,79947.0
2018-08-28 09:30:00,32.45,32.5,32.05,32.05,4648.0,30.016,30.0623,29.646,29.646,4648.0
2018-08-28 10:00:00,32.15,32.25,32.12,32.15,8246.0,29.7385,29.831,29.7108,29.7385,8246.0
2018-08-28 10:30:00,32.2,32.4,32.15,32.25,10183.0,29.7848,29.9698,29.7385,29.831,10183.0
2018-08-28 11:00:00,32.25,32.25,32.05,32.15,11372.0,29.831,29.831,29.646,29.7385,11372.0
2018-08-28 11:30:00,32.1,32.1,31.85,31.9,6864.0,29.6923,29.6923,29.461,29.5073,6864.0
2018-08-28 12:00:00,31.85,31.95,31.8,31.9,5903.0,29.461,29.5535,29.4148,29.5073,5903.0
2018-08-28 12:30:00,31.93,32.05,31.92,32.02,5564.0,29.535,29.646,29.5258,29.6183,5564.0
2018-08-28 13:00:00,32.0,32.0,31.87,31.88,7814.0,29.5998,29.5998,29.4795,29.4888,7814.0
2018-08-28 13:30:00,31.88,32.05,31.87,32.02,11323.0,29.4888,29.646,29.4795,29.6183,11323.0
2018-08-28 14:00:00,32.02,32.03,31.9,31.95,6438.0,29.6183,29.6275,29.5073,29.5535,6438.0
2018-08-28 14:30:00,31.95,32.05,31.9,32.0,10938.0,29.5535,29.646,29.5073,29.5998,10938.0
2018-08-28 15:00:00,32.0,32.0,31.95,31.95,11932.0,29.5998,29.5998,29.5535,29.5535,11932.0
2018-08-28 15:30:00,31.95,32.0,31.75,31.8,34289.0,29.5535,29.5998,29.3685,29.4148,34289.0
2018-08-29 09:30:00,31.8,32.0,31.75,31.8,5701.0,29.4148,29.5998,29.3685,29.4148,5701.0
2018-08-29 10:00:00,31.75,31.9,31.75,31.8,7380.0,29.3685,29.5073,29.3685,29.4148,7380.0
2018-08-29 10:30:00,31.85,32.0,31.75,32.0,8901.0,29.461,29.5998,29.3685,29.5998,8901.0
2018-08-29 11:00:00,32.0,32.2,31.95,31.95,20519.0,29.5998,29.7848,29.5535,29.5535,20519.0
2018-08-29 11:30:00,32.0,32.05,31.8,32.0,13701.0,29.5998,29.646,29.4148,29.5998,13701.0
2018-08-29 12:00:00,31.9,32.05,31.9,32.05,11617.0,29.5073,29.646,29.5073,29.646,11617.0
2018-08-29 12:30:00,32.05,32.25,32.0,32.15,13385.0,29.646,29.831,29.5998,29.7385,13385.0
2018-08-29 13:00:00,32.15,32.3,32.05,32.1,33685.0,29.7385,29.8773,29.646,29.6923,33685.0
2018-08-29 13:30:00,32.15,32.15,32.05,32.05,4600.0,29.7385,29.7385,29.646,29.646,4600.0
2018-08-29 14:00:00,32.1,32.25,32.05,32.25,5117.0,29.6923,29.831,29.646,29.831,5117.0
2018-08-29 14:30:00,32.2,32.3,32.2,32.25,6417.0,29.7848,29.8773,29.7848,29.831,6417.0
2018-08-29 15:00:00,32.25,32.35,32.25,32.3,6978.0,29.831,29.9235,29.831,29.8773,6978.0
2018-08-29 15:30:00,32.27,32.3,32.2,32.25,36060.0,29.8495,29.8773,29.7848,29.831,36060.0
2018-08-30 09:30:00,32.65,33.05,32.4,32.5,17068.0,30.274,30.6449,30.0422,30.1349,17068.0
2018-08-30 10:00:00,32.5,32.7,32.45,32.6,5894.0,30.1349,30.3204,30.0886,30.2276,5894.0
2018-08-30 10:30:00,32.65,33.05,32.6,32.9,17723.0,30.274,30.6449,30.2276,30.5058,17723.0
2018-08-30 11:00:00,33.0,33.15,32.9,33.0,26209.0,30.5985,30.7376,30.5058,30.5985,26209.0
2018-08-30 11:30:00,33.05,33.25,33.05,33.15,10823.0,30.6449,30.8303,30.6449,30.7376,10823.0
2018-08-30 12:00:00,33.2,33.35,33.1,33.35,16235.0,30.784,30.9231,30.6913,30.9231,16235.0
2018-08-30 12:30:00,33.25,33.45,33.25,33.45,10369.0,30.8303,31.0158,30.8303,31.0158,10369.0
2018-08-30 13:00:00,33.45,33.5,33.3,33.4,15222.0,31.0158,31.0621,30.8767,30.9694,15222.0
2018-08-30 13:30:00,33.4,33.4,33.3,33.4,18079.0,30.9694,30.9694,30.8767,30.9694,18079.0
2018-08-30 14:00:00,33.4,33.4,33.2,33.3,10086.0,30.9694,30.9694,30.784,30.8767,10086.0
2018-08-30 14:30:00,33.25,33.3,33.17,33.2,9773.0,30.8303,30.8767,30.7562,30.784,9773.0
2018-08-30 15:00:00,33.2,33.2,33.05,33.1,6645.0,30.784,30.784,30.6449,30.6913,6645.0
2018-08-30 15:30:00,33.1,33.2,33.0,33.15,49706.0,30.6913,30.784,30.5985,30.7376,49706.0
2018-08-31 09:30:00,33.25,33.45,32.62,32.65,118873.0,30.8303,31.0158,30.2462,30.274,118873.0
2018-08-31 10:00:00,32.63,32.85,32.1,32.4,101299.0,30.2555,30.4594,29.764,30.0422,101299.0
2018-08-31 10:30:00,32.35,32.55,31.9,32.55,67288.0,29.9958,30.1813,29.5786,30.1813,67288.0
2018-08-31 11:00:00,32.5,32.9,32.5,32.9,7666.0,30.1349,30.5058,30.1349,30.5058,7666.0
2018-08-31 11:30:00,32.85,32.9,32.12,32.48,85369.0,30.4594,30.5058,29.7826,30.1164,85369.0
2018-08-31 12:00:00,32.48,32.65,32.25,32.3,45128.0,30.1164,30.274,29.9031,29.9495,45128.0
2018-08-31 12:30:00,32.3,32.6,32.0,32.15,73343.0,29.9495,30.2276,29.6713,29.8104,73343.0
2018-08-31 13:00:00,32.2,32.2,31.47,31.55,114091.0,29.8568,29.8568,29.1799,29.2541,114091.0
2018-08-31 13:30:00,31.53,31.53,31.25,31.35,44981.0,29.2355,29.2355,28.9759,29.0686,44981.0
2018-08-31 14:00:00,31.45,31.63,31.35,31.55,52183.0,29.1613,29.3282,29.0686,29.2541,52183.0
2018-08-31 14:30:00,31.55,31.6,31.25,31.45,27440.0,29.2541,29.3004,28.9759,29.1613,27440.0
2018-08-31 15:00:00,31.5,31.53,31.4,31.48,19666.0,29.2077,29.2355,29.115,29.1891,19666.0
2018-08-31 15:30:00,31.48,31.55,31.3,31.4,56894.0,29.1891,29.2541,29.0222,29.115,56894.0
2018-09-04 09:30:00,31.4,31.6,31.15,31.6,12930.0,29.115,29.3004,28.8832,29.3004,12930.0
2018-09-04 10:00:00,31.65,31.9,31.59,31.67,18967.0,29.3468,29.5786,29.2911,29.3653,18967.0
2018-09-04 10:30:00,31.65,31.8,31.6,31.75,10811.0,29.3468,29.4859,29.3004,29.4395,10811.0
2018-09-04 11:00:00,31.75,31.8,31.5,31.5,18398.0,29.4395,29.4859,29.2077,29.2077,18398.0
2018-09-04 11:30:00,31.55,31.55,31.3,31.33,17526.0,29.2541,29.2541,29.0222,29.0501,17526.0
2018-09-04 12:00:00,31.3,31.3,31.0,31.23,64369.0,29.0222,29.0222,28.7441,28.9573,64369.0
2018-09-04 12:30:00,31.25,31.25,31.05,31.13,30066.0,28.9759,28.9759,28.7904,28.8646,30066.0
2018-09-04 13:00:00,31.15,31.25,31.05,31.1,75709.0,28.8832,28.9759,28.7904,28.8368,75709.0
2018-09-04 13:30:00,31.08,31.15,30.82,30.83,70680.0,28.8183,28.8832,28.5772,28.5864,70680.0
2018-09-04 14:00:00,30.85,31.0,30.82,30.83,106284.0,28.605,28.7441,28.5772,28.5864,106284.0
2018-09-04 14:30:00,30.85,31.49,30.72,31.4,39961.0,28.605,29.1984,28.4845,29.115,39961.0
2018-09-04 15:00:00,31.5,31.9,31.5,31.85,26637.0,29.2077,29.5786,29.2077,29.5322,26637.0
2018-09-04 15:30:00,31.83,31.85,31.5,31.55,71151.0,29.5137,29.5322,29.2077,29.2541,71151.0
2018-09-05 09:30:00,31.55,31.7,31.2,31.25,27960.0,29.2541,29.3931,28.9295,28.9759,27960.0
2018-09-05 10:00:00,31.25,31.33,30.7,30.8,201226.0,28.9759,29.0501,28.4659,28.5586,201226.0
2018-09-05 10:30:00,30.8,31.55,30.65,31.55,46469.0,28.5586,29.2541,28.4195,29.2541,46469.0
2018-09-05 11:00:00,31.55,31.85,31.3,31.7,33409.0,29.2541,29.5322,29.0222,29.3931,33409.0
2018-09-05 11:30:00,31.7,31.85,31.65,31.68,44033.0,29.3931,29.5322,29.3468,29.3746,44033.0
2018-09-05 12:00:00,31.68,32.05,31.67,32.05,19581.0,29.3746,29.7177,29.3653,29.7177,19581.0
2018-09-05 12:30:00,32.05,32.05,31.8,31.9,18302.0,29.7177,29.7177,29.4859,29.5786,18302.0
2018-09-05 13:00:00,31.87,31.95,31.65,31.75,22597.0,29.5508,29.6249,29.3468,29.4395,22597.0
2018-09-05 13:30:00,31.8,31.8,31.7,31.78,6784.0,29.4859,29.4859,29.3931,29.4673,6784.0
2018-09-05 14:00:00,31.75,31.8,31.67,31.8,12666.0,29.4395,29.4859,29.3653,29.4859,12666.0
2018-09-05 14:30:00,31.78,31.8,31.5,31.6,19176.0,29.4673,29.4859,29.2077,29.3004,19176.0
2018-09-05 15:00:00,31.6,31.65,31.35,31.5,26956.0,29.3004,29.3468,29.0686,29.2077,26956.0
2018-09-05 15:30:00,31.5,31.55,31.4,31.4,64475.0,29.2077,29.2541,29.115,29.115,64475.0
2018-09-06 09:30:00,31.45,31.9,31.35,31.75,57971.0,29.1613,29.5786,29.0686,29.4395,57971.0
2018-09-06 10:00:00,31.73,32.03,31.67,31.95,45844.0,29.421,29.6991,29.3653,29.6249,45844.0
2018-09-06 10:30:00,32.0,32.45,31.85,32.45,46724.0,29.6713,30.0886,29.5322,30.0886,46724.0
2018-09-06 11:00:00,32.45,32.48,32.0,32.05,21624.0,30.0886,30.1164,29.6713,29.7177,21624.0
2018-09-06 11:30:00,32.02,32.1,31.95,32.05,9788.0,29.6899,29.764,29.6249,29.7177,9788.0
2018-09-06 12:00:00,32.08,32.2,32.0,32.1,14130.0,29.7455,29.8568,29.6713,29.764,14130.0
2018-09-06 12:30:00,32.1,32.1,32.02,32.1,8391.0,29.764,29.764,29.6899,29.764,8391.0
2018-09-06 13:00:00,32.1,32.25,32.0,32.25,7268.0,29.764,29.9031,29.6713,29.9031,7268.0
2018-09-06 13:30:00,32.25,32.3,32.2,32.25,8237.0,29.9031,29.9495,29.8568,29.9031,8237.0
2018-09-06 14:00:00,32.23,32.25,32.0,32.1,27250.0,29.8846,29.9031,29.6713,29.764,27250.0
2018-09-06 14:30:00,32.15,32.15,32.05,32.05,6740.0,29.8104,29.8104,29.7177,29.7177,6740.0
2018-09-06 15:00:00,32.08,32.15,32.0,32.15,18976.0,29.7455,29.8104,29.6713,29.8104,18976.0
2018-09-06 15:30:00,32.15,32.25,32.07,32.1,44078.0,29.8104,29.9031,29.7362,29.764,44078.0
2018-09-07 09:30:00,31.95,32.2,31.67,32.05,8873.0,29.6249,29.8568,29.3653,29.7177,8873.0
2018-09-07 10:00:00,32.1,32.2,32.0,32.18,6148.0,29.764,29.8568,29.6713,29.8382,6148.0
2018-09-07 10:30:00,32.15,32.3,32.15,32.25,12303.0,29.8104,29.9495,29.8104,29.9031,12303.0
2018-09-07 11:00:00,32.25,32.3,32.2,32.3,9425.0,29.9031,29.9495,29.8568,29.9495,9425.0
2018-09-07 11:30:00,32.25,32.3,32.2,32.2,15787.0,29.9031,29.9495,29.8568,29.8568,15787.0
2018-09-07 12:00:00,32.2,32.25,32.15,32.15,8972.0,29.8568,29.9031,29.8104,29.8104,8972.0
2018-09-07 12:30:00,32.15,32.2,32.05,32.1,5798.0,29.8104,29.8568,29.7177,29.764,5798.0
2018-09-07 13:00:00,32.15,32.2,31.95,32.0,7284.0,29.8104,29.8568,29.6249,29.6713,7284.0
2018-09-07 13:30:00,32.0,32.05,31.95,32.0,4601.0,29.6713,29.7177,29.6249,29.6713,4601.0
2018-09-07 14:00:00,32.0,32.15,31.95,32.1,14240.0,29.6713,29.8104,29.6249,29.764,14240.0
2018-09-07 14:30:00,32.15,32.2,32.05,32.2,6300.0,29.8104,29.8568,29.7177,29.8568,6300.0
2018-09-07 15:00:00,32.15,32.2,32.05,32.08,8600.0,29.8104,29.8568,29.7177,29.7455,8600.0
2018-09-07 15:30:00,32.08,32.3,32.05,32.3,31312.0,29.7455,29.9495,29.7177,29.9495,31312.0
2018-09-10 09:30:00,32.4,32.55,32.15,32.3,10225.0,30.0422,30.1813,29.8104,29.9495,10225.0
2018-09-10 10:00:00,32.25,32.3,32.2,32.2,700.0,29.9031,29.9495,29.8568,29.8568,700.0
2018-09-10 10:30:00,32.2,32.43,32.2,32.4,10890.0,29.8568,30.07,29.8568,30.0422,10890.0
2018-09-10 11:00:00,32.4,32.55,32.3,32.3,77251.0,30.0422,30.1813,29.9495,29.9495,77251.0
2018-09-10 11:30:00,32.3,32.3,32.04,32.1,8447.0,29.9495,29.9495,29.7084,29.764,8447.0
2018-09-10 12:00:00,32.1,32.1,31.85,31.9,8707.0,29.764,29.764,29.5322,29.5786,8707.0
2018-09-10 12:30:00,31.93,32.0,31.85,31.95,4505.0,29.6064,29.6713,29.5322,29.6249,4505.0
2018-09-10 13:00:00,32.0,32.3,31.95,32.3,10131.0,29.6713,29.9495,29.6249,29.9495,10131.0
2018-09-10 13:30:00,32.3,32.3,32.2,32.3,7497.0,29.9495,29.9495,29.8568,29.9495,7497.0
2018-09-10 14:00:00,32.3,32.5,32.3,32.45,9083.0,29.9495,30.1349,29.9495,30.0886,9083.0
2018-09-10 14:30:00,32.45,32.45,32.41,32.45,30328.0,30.0886,30.0886,30.0515,30.0886,30328.0
2018-09-10 15:00:00,32.45,32.55,32.45,32.55,14742.0,30.0886,30.1813,30.0886,30.1813,14742.0
2018-09-10 15:30:00,32.52,32.55,32.25,32.25,32053.0,30.1535,30.1813,29.9031,29.9031,32053.0
2018-09-11 09:30:00,32.25,32.25,32.05,32.1,3374.0,29.9031,29.9031,29.7177,29.764,3374.0
2018-09-11 10:00:00,32.2,32.2,31.85,31.85,100278.0,29.8568,29.8568,29.5322,29.5322,100278.0
2018-09-11 10:30:00,31.85,32.0,31.7,31.75,14601.0,29.5322,29.6713,29.3931,29.4395,14601.0
2018-09-11 11:00:00,31.75,31.9,31.7,31.9,23465.0,29.4395,29.5786,29.3931,29.5786,23465.0
2018-09-11 11:30:00,31.9,32.45,31.9,32.4,23785.0,29.5786,30.0886,29.5786,30.0422,23785.0
2018-09-11 12:00:00,32.4,32.43,32.25,32.35,6400.0,30.0422,30.07,29.9031,29.9958,6400.0
2018-09-11 12:30:00,32.4,32.4,32.2,32.25,7478.0,30.0422,30.0422,29.8568,29.9031,7478.0
2018-09-11 13:00:00,32.23,32.23,32.1,32.2,8057.0,29.8846,29.8846,29.764,29.8568,8057.0
2018-09-11 13:30:00,32.2,32.2,31.97,32.02,8514.0,29.8568,29.8568,29.6435,29.6899,8514.0
2018-09-11 14:00:00,32.0,32.05,31.95,32.02,10072.0,29.6713,29.7177,29.6249,29.6899,10072.0
2018-09-11 14:30:00,32.0,32.0,31.9,31.93,8880.0,29.6713,29.6713,29.5786,29.6064,8880.0
2018-09-11 15:00:00,31.95,32.0,31.9,31.95,13451.0,29.6249,29.6713,29.5786,29.6249,13451.0
2018-09-11 15:30:00,31.95,32.0,31.8,31.9,26580.0,29.6249,29.6713,29.4859,29.5786,26580.0
2018-09-12 09:30:00,31.75,31.85,31.55,31.85,12106.0,29.4395,29.5322,29.2541,29.5322,12106.0
2018-09-12 10:00:00,31.85,31.85,31.5,31.55,7295.0,29.5322,29.5322,29.2077,29.2541,7295.0
2018-09-12 10:30:00,31.45,31.55,31.3,31.46,8473.0,29.1613,29.2541,29.0222,29.1706,8473.0
2018-09-12 11:00:00,31.45,31.85,31.45,31.7,10732.0,29.1613,29.5322,29.1613,29.3931,10732.0
2018-09-12 11:30:00,31.75,31.75,31.4,31.45,10527.0,29.4395,29.4395,29.115,29.1613,10527.0
2018-09-12 12:00:00,31.5,31.75,31.5,31.75,15359.0,29.2077,29.4395,29.2077,29.4395,15359.0
2018-09-12 12:30:00,31.8,31.8,31.55,31.55,17100.0,29.4859,29.4859,29.2541,29.2541,17100.0
2018-09-12 13:00:00,31.6,31.65,31.55,31.55,3100.0,29.3004,29.3468,29.2541,29.2541,3100.0
2018-09-12 13:30:00,31.55,31.55,31.4,31.44,10098.0,29.2541,29.2541,29.115,29.1521,10098.0
2018-09-12 14:00:00,31.4,31.45,31.35,31.4,9297.0,29.115,29.1613,29.0686,29.115,9297.0
2018-09-12 14:30:00,31.43,31.45,31.27,31.28,15155.0,29.1428,29.1613,28.9944,29.0037,15155.0
2018-09-12 15:00:00,31.28,31.28,31.15,31.18,12104.0,29.0037,29.0037,28.8832,28.911,12104.0
2018-09-12 15:30:00,31.15,31.4,31.15,31.35,56778.0,28.8832,29.115,28.8832,29.0686,56778.0
2018-09-13 09:30:00,31.55,31.55,31.23,31.35,7950.0,29.2541,29.2541,28.9573,29.0686,7950.0
2018-09-13 10:00:00,31.3,31.4,31.15,31.15,5197.0,29.0222,29.115,28.8832,28.8832,5197.0
2018-09-13 10:30:00,31.1,31.23,31.05,31.2,6150.0,28.8368,28.9573,28.7904,28.9295,6150.0
2018-09-13 11:00:00,31.15,31.2,31.15,31.15,1255.0,28.8832,28.9295,28.8832,28.8832,1255.0
2018-09-13 11:30:00,31.15,31.3,31.15,31.3,4823.0,28.8832,29.0222,28.8832,29.0222,4823.0
2018-09-13 12:00:00,31.3,31.3,31.2,31.3,6917.0,29.0222,29.0222,28.9295,29.0222,6917.0
2018-09-13 12:30:00,31.23,31.3,31.2,31.25,5152.0,28.9573,29.0222,28.9295,28.9759,5152.0
2018-09-13 13:00:00,31.25,31.3,31.22,31.25,7018.0,28.9759,29.0222,28.9481,28.9759,7018.0
2018-09-13 13:30:00,31.23,31.4,31.2,31.4,8309.0,28.9573,29.115,28.9295,29.115,8309.0
2018-09-13 14:00:00,31.35,31.45,31.32,31.4,4914.0,29.0686,29.1613,29.0408,29.115,4914.0
2018-09-13 14:30:00,31.4,31.5,31.35,31.5,5200.0,29.115,29.2077,29.0686,29.2077,5200.0
2018-09-13 15:00:00,31.5,31.55,31.4,31.55,11311.0,29.2077,29.2541,29.115,29.2541,11311.0
2018-09-13 15:30:00,31.55,31.55,31.4,31.5,44263.0,29.2541,29.2541,29.115,29.2077,44263.0
2018-09-14 09:30:00,31.5,31.55,31.45,31.5,6558.0,29.2077,29.2541,29.1613,29.2077,6558.0
2018-09-14 10:00:00,31.4,31.6,31.3,31.6,3295.0,29.115,29.3004,29.0222,29.3004,3295.0
2018-09-14 10:30:00,31.58,31.65,31.45,31.55,5668.0,29.2819,29.3468,29.1613,29.2541,5668.0
2018-09-14 11:00:00,31.6,31.6,31.55,31.6,1800.0,29.3004,29.3004,29.2541,29.3004,1800.0
2018-09-14 11:30:00,31.6,31.75,31.55,31.7,13333.0,29.3004,29.4395,29.2541,29.3931,13333.0
2018-09-14 12:00:00,31.68,31.7,31.55,31.65,3883.0,29.3746,29.3931,29.2541,29.3468,3883.0
2018-09-14 12:30:00,31.7,31.7,31.62,31.65,1100.0,29.3931,29.3931,29.319,29.3468,1100.0
2018-09-14 13:00:00,31.6,31.6,31.52,31.6,4955.0,29.3004,29.3004,29.2262,29.3004,4955.0
2018-09-14 13:30:00,31.65,31.65,31.6,31.6,1402.0,29.3468,29.3468,29.3004,29.3004,1402.0
2018-09-14 14:00:00,31.63,31.8,31.62,31.78,3281.0,29.3282,29.4859,29.319,29.4673,3281.0
2018-09-14 14:30:00,31.75,31.9,31.7,31.9,6462.0,29.4395,29.5786,29.3931,29.5786,6462.0
2018-09-14 15:00:00,31.85,32.0,31.8,31.9,11725.0,29.5322,29.6713,29.4859,29.5786,11725.0
2018-09-14 15:30:00,31.89,31.95,31.8,31.9,42052.0,29.5693,29.6249,29.4859,29.5786,42052.0
2018-09-17 09:30:00,31.95,32.15,31.9,32.1,7787.0,29.6249,29.8104,29.5786,29.764,7787.0
2018-09-17 10:00:00,32.1,32.35,32.0,32.3,8150.0,29.764,29.9958,29.6713,29.9495,8150.0
2018-09-17 10:30:00,32.2,32.55,32.15,32.3,16079.0,29.8568,30.1813,29.8104,29.9495,16079.0
2018-09-17 11:00:00,32.35,32.5,32.35,32.35,4242.0,29.9958,30.1349,29.9958,29.9958,4242.0
2018-09-17 11:30:00,32.35,32.5,32.35,32.5,3240.0,29.9958,30.1349,29.9958,30.1349,3240.0
2018-09-17 12:00:00,32.5,32.5,32.32,32.4,6586.0,30.1349,30.1349,29.968,30.0422,6586.0
2018-09-17 12:30:00,32.4,32.45,32.2,32.2,27437.0,30.0422,30.0886,29.8568,29.8568,27437.0
2018-09-17 13:00:00,32.25,32.3,32.22,32.25,5056.0,29.9031,29.9495,29.8753,29.9031,5056.0
2018-09-17 13:30:00,32.2,32.3,32.2,32.3,1917.0,29.8568,29.9495,29.8568,29.9495,1917.0
2018-09-17 14:00:00,32.35,32.35,32.25,32.27,3800.0,29.9958,29.9958,29.9031,29.9217,3800.0
2018-09-17 14:30:00,32.27,32.3,32.2,32.2,8205.0,29.9217,29.9495,29.8568,29.8568,8205.0
2018-09-17 15:00:00,32.23,32.23,32.0,32.0,14465.0,29.8846,29.8846,29.6713,29.6713,14465.0
2018-09-17 15:30:00,31.95,32.05,31.9,32.05,38070.0,29.6249,29.7177,29.5786,29.7177,38070.0
2018-09-18 09:30:00,32.15,32.2,31.9,31.9,4684.0,29.8104,29.8568,29.5786,29.5786,4684.0
2018-09-18 10:00:00,31.95,32.15,31.65,32.1,8387.0,29.6249,29.8104,29.3468,29.764,8387.0
2018-09-18 10:30:00,32.05,32.25,31.95,32.18,8670.0,29.7177,29.9031,29.6249,29.8382,8670.0
2018-09-18 11:00:00,32.2,32.3,32.1,32.3,4146.0,29.8568,29.9495,29.764,29.9495,4146.0
2018-09-18 11:30:00,32.3,32.4,32.29,32.4,3465.0,29.9495,30.0422,29.9402,30.0422,3465.0
2018-09-18 12:00:00,32.35,32.4,32.3,32.35,4978.0,29.9958,30.0422,29.9495,29.9958,4978.0
2018-09-18 12:30:00,32.45,32.45,32.37,32.45,2237.0,30.0886,30.0886,30.0144,30.0886,2237.0
2018-09-18 13:00:00,32.4,32.5,32.4,32.48,2504.0,30.0422,30.1349,30.0422,30.1164,2504.0
2018-09-18 13:30:00,32.5,32.5,32.45,32.45,9909.0,30.1349,30.1349,30.0886,30.0886,9909.0
2018-09-18 14:00:00,32.45,32.5,32.35,32.45,6636.0,30.0886,30.1349,29.9958,30.0886,6636.0
2018-09-18 14:30:00,32.5,32.7,32.45,32.6,12790.0,30.1349,30.3204,30.0886,30.2276,12790.0
2018-09-18 15:00:00,32.63,32.63,32.5,32.5,5084.0,30.2555,30.2555,30.1349,30.1349,5084.0
2018-09-18 15:30:00,32.55,32.55,32.3,32.4,28402.0,30.1813,30.1813,29.9495,30.0422,28402.0
2018-09-19 09:30:00,32.45,32.9,32.45,32.75,15340.0,30.0886,30.5058,30.0886,30.3667,15340.0
2018-09-19 10:00:00,32.75,32.8,32.45,32.55,16763.0,30.3667,30.4131,30.0886,30.1813,16763.0
2018-09-19 10:30:00,32.55,32.6,32.45,32.5,2900.0,30.1813,30.2276,30.0886,30.1349,2900.0
2018-09-19 11:00:00,32.45,32.7,32.4,32.5,61284.0,30.0886,30.3204,30.0422,30.1349,61284.0
2018-09-19 11:30:00,32.5,32.55,32.45,32.45,6547.0,30.1349,30.1813,30.0886,30.0886,6547.0
2018-09-19 12:00:00,32.45,32.45,32.35,32.4,6186.0,30.0886,30.0886,29.9958,30.0422,6186.0
2018-09-19 12:30:00,32.42,32.45,32.15,32.3,5008.0,30.0607,30.0886,29.8104,29.9495,5008.0
2018-09-19 13:00:00,32.3,32.3,32.1,32.2,2351.0,29.9495,29.9495,29.764,29.8568,2351.0
2018-09-19 13:30:00,32.14,32.25,32.14,32.22,4368.0,29.8011,29.9031,29.8011,29.8753,4368.0
2018-09-19 14:00:00,32.2,32.25,32.15,32.15,1900.0,29.8568,29.9031,29.8104,29.8104,1900.0
2018-09-19 14:30:00,32.15,32.2,32.1,32.13,3950.0,29.8104,29.8568,29.764,29.7918,3950.0
2018-09-19 15:00:00,32.1,32.25,32.05,32.25,8085.0,29.764,29.9031,29.7177,29.9031,8085.0
2018-09-19 15:30:00,32.2,32.35,32.2,32.35,33714.0,29.8568,29.9958,29.8568,29.9958,33714.0
2018-09-20 09:30:00,32.25,32.6,32.25,32.45,45193.0,29.9031,30.2276,29.9031,30.0886,45193.0
2018-09-20 10:00:00,32.45,32.75,32.4,32.65,21175.0,30.0886,30.3667,30.0422,30.274,21175.0
2018-09-20 10:30:00,32.65,32.65,32.6,32.6,1250.0,30.274,30.274,30.2276,30.2276,1250.0
2018-09-20 11:00:00,32.6,33.0,32.55,32.98,48900.0,30.2276,30.5985,30.1813,30.58,48900.0
2018-09-20 11:30:00,32.98,33.0,32.55,32.55,29826.0,30.58,30.5985,30.1813,30.1813,29826.0
2018-09-20 12:00:00,32.5,32.65,32.5,32.65,5682.0,30.1349,30.274,30.1349,30.274,5682.0
2018-09-20 12:30:00,32.63,32.65,32.6,32.65,1405.0,30.2555,30.274,30.2276,30.274,1405.0
2018-09-20 13:00:00,32.6,32.8,32.6,32.75,9727.0,30.2276,30.4131,30.2276,30.3667,9727.0
2018-09-20 13:30:00,32.75,32.75,32.65,32.65,3549.0,30.3667,30.3667,30.274,30.274,3549.0
2018-09-20 14:00:00,32.65,32.75,32.65,32.75,2518.0,30.274,30.3667,30.274,30.3667,2518.0
2018-09-20 14:30:00,32.8,32.85,32.7,32.7,3756.0,30.4131,30.4594,30.3204,30.3204,3756.0
2018-09-20 15:00:00,32.75,32.85,32.65,32.83,38214.0,30.3667,30.4594,30.274,30.4409,38214.0
2018-09-20 15:30:00,32.83,32.95,32.75,32.85,54697.0,30.4409,30.5522,30.3667,30.4594,54697.0
2018-09-21 09:30:00,32.9,33.3,32.85,33.0,74490.0,30.5058,30.8767,30.4594,30.5985,74490.0
2018-09-21 10:00:00,33.0,33.1,32.8,32.8,11846.0,30.5985,30.6913,30.4131,30.4131,11846.0
2018-09-21 10:30:00,32.85,33.05,32.65,33.0,14836.0,30.4594,30.6449,30.274,30.5985,14836.0
2018-09-21 11:00:00,32.95,33.1,32.95,33.0,3000.0,30.5522,30.6913,30.5522,30.5985,3000.0
2018-09-21 11:30:00,33.1,33.1,32.75,32.9,9000.0,30.6913,30.6913,30.3667,30.5058,9000.0
2018-09-21 12:00:00,32.95,32.95,32.8,32.85,6468.0,30.5522,30.5522,30.4131,30.4594,6468.0
2018-09-21 12:30:00,32.85,32.9,32.45,32.45,11082.0,30.4594,30.5058,30.0886,30.0886,11082.0
2018-09-21 13:00:00,32.45,32.6,32.45,32.5,7948.0,30.0886,30.2276,30.0886,30.1349,7948.0
2018-09-21 13:30:00,32.5,32.6,32.45,32.6,10906.0,30.1349,30.2276,30.0886,30.2276,10906.0
2018-09-21 14:00:00,32.5,32.55,32.35,32.45,12560.0,30.1349,30.1813,29.9958,30.0886,12560.0
2018-09-21 14:30:00,32.45,32.5,32.35,32.35,11889.0,30.0886,30.1349,29.9958,29.9958,11889.0
2018-09-21 15:00:00,32.35,32.4,32.05,32.15,14729.0,29.9958,30.0422,29.7177,29.8104,14729.0
2018-09-21 15:30:00,32.13,32.4,32.05,32.35,55027.0,29.7918,30.0422,29.7177,29.9958,55027.0
2018-09-24 09:30:00,32.35,32.35,32.0,32.23,4735.0,29.9958,29.9958,29.6713,29.8846,4735.0
2018-09-24 10:00:00,32.2,32.3,31.95,31.95,4193.0,29.8568,29.9495,29.6249,29.6249,4193.0
2018-09-24 10:30:00,32.0,32.05,31.85,31.9,5579.0,29.6713,29.7177,29.5322,29.5786,5579.0
2018-09-24 11:00:00,31.9,32.0,31.75,31.95,12828.0,29.5786,29.6713,29.4395,29.6249,12828.0
2018-09-24 11:30:00,31.95,31.95,31.75,31.8,6291.0,29.6249,29.6249,29.4395,29.4859,6291.0
2018-09-24 12:00:00,31.75,31.8,31.55,31.55,8510.0,29.4395,29.4859,29.2541,29.2541,8510.0
2018-09-24 12:30:00,31.65,31.88,31.6,31.8,10800.0,29.3468,29.56,29.3004,29.4859,10800.0
2018-09-24 13:00:00,31.78,31.8,31.65,31.7,6297.0,29.4673,29.4859,29.3468,29.3931,6297.0
2018-09-24 13:30:00,31.7,31.8,31.65,31.7,10638.0,29.3931,29.4859,29.3468,29.3931,10638.0
2018-09-24 14:00:00,31.75,31.75,31.65,31.65,7667.0,29.4395,29.4395,29.3468,29.3468,7667.0
2018-09-24 14:30:00,31.7,31.75,31.65,31.73,4275.0,29.3931,29.4395,29.3468,29.421,4275.0
2018-09-24 15:00:00,31.73,31.78,31.65,31.65,9143.0,29.421,29.4673,29.3468,29.3468,9143.0
2018-09-24 15:30:00,31.7,31.75,31.65,31.75,21003.0,29.3931,29.4395,29.3468,29.4395,21003.0
2018-09-25 09:30:00,31.75,31.8,31.5,31.5,4642.0,29.4395,29.4859,29.2077,29.2077,4642.0
2018-09-25 10:00:00,31.48,31.75,31.45,31.6,40441.0,29.1891,29.4395,29.1613,29.3004,40441.0
2018-09-25 10:30:00,31.55,31.6,31.4,31.56,5250.0,29.2541,29.3004,29.115,29.2633,5250.0
2018-09-25 11:00:00,31.5,31.63,31.5,31.55,17708.0,29.2077,29.3282,29.2077,29.2541,17708.0
2018-09-25 11:30:00,31.6,31.6,31.45,31.6,4900.0,29.3004,29.3004,29.1613,29.3004,4900.0
2018-09-25 12:00:00,31.55,31.6,31.5,31.55,5359.0,29.2541,29.3004,29.2077,29.2541,5359.0
2018-09-25 12:30:00,31.5,31.6,31.45,31.6,5200.0,29.2077,29.3004,29.1613,29.3004,5200.0
2018-09-25 13:00:00,31.6,31.75,31.55,31.75,23762.0,29.3004,29.4395,29.2541,29.4395,23762.0
2018-09-25 13:30:00,31.7,31.9,31.7,31.9,7755.0,29.3931,29.5786,29.3931,29.5786,7755.0
2018-09-25 14:00:00,31.9,32.0,31.85,31.98,15611.0,29.5786,29.6713,29.5322,29.6528,15611.0
2018-09-25 14:30:00,32.0,32.0,31.9,31.9,12313.0,29.6713,29.6713,29.5786,29.5786,12313.0
2018-09-25 15:00:00,31.95,32.05,31.9,31.98,23935.0,29.6249,29.7177,29.5786,29.6528,23935.0
2018-09-25 15:30:00,32.0,32.05,31.9,31.9,21855.0,29.6713,29.7177,29.5786,29.5786,21855.0
2018-09-26 09:30:00,31.95,31.95,31.7,31.7,7968.0,29.6249,29.6249,29.3931,29.3931,7968.0
2018-09-26 10:00:00,31.6,31.65,31.55,31.65,1700.0,29.3004,29.3468,29.2541,29.3468,1700.0
2018-09-26 10:30:00,31.7,31.75,31.55,31.58,2565.0,29.3931,29.4395,29.2541,29.2819,2565.0
2018-09-26 11:00:00,31.58,31.6,31.5,31.6,1900.0,29.2819,29.3004,29.2077,29.3004,1900.0
2018-09-26 11:30:00,31.6,31.6,31.45,31.55,2500.0,29.3004,29.3004,29.1613,29.2541,2500.0
2018-09-26 12:00:00,31.55,31.75,31.55,31.75,5540.0,29.2541,29.4395,29.2541,29.4395,5540.0
2018-09-26 12:30:00,31.75,31.75,31.6,31.6,12330.0,29.4395,29.4395,29.3004,29.3004,12330.0
2018-09-26 13:00:00,31.65,31.65,31.6,31.6,1400.0,29.3468,29.3468,29.3004,29.3004,1400.0
2018-09-26 13:30:00,31.65,31.8,31.5,31.7,9610.0,29.3468,29.4859,29.2077,29.3931,9610.0
2018-09-26 14:00:00,31.7,31.8,31.65,31.7,4844.0,29.3931,29.4859,29.3468,29.3931,4844.0
2018-09-26 14:30:00,31.69,31.75,31.55,31.6,4968.0,29.3839,29.4395,29.2541,29.3004,4968.0
2018-09-26 15:00:00,31.58,31.65,31.55,31.65,6484.0,29.2819,29.3468,29.2541,29.3468,6484.0
2018-09-26 15:30:00,31.55,31.55,31.17,31.2,32210.0,29.2541,29.2541,28.9017,28.9295,32210.0
2018-09-27 09:30:00,31.2,31.65,31.2,31.4,5606.0,28.9295,29.3468,28.9295,29.115,5606.0
2018-09-27 10:00:00,31.35,31.45,31.3,31.43,5149.0,29.0686,29.1613,29.0222,29.1428,5149.0
2018-09-27 10:30:00,31.43,31.6,31.42,31.6,14058.0,29.1428,29.3004,29.1335,29.3004,14058.0
2018-09-27 11:00:00,31.65,31.66,31.55,31.65,2100.0,29.3468,29.356,29.2541,29.3468,2100.0
2018-09-27 11:30:00,31.65,31.85,31.6,31.8,9630.0,29.3468,29.5322,29.3004,29.4859,9630.0
2018-09-27 12:00:00,31.85,32.0,31.8,32.0,16942.0,29.5322,29.6713,29.4859,29.6713,16942.0
2018-09-27 12:30:00,31.98,31.98,31.8,31.9,10853.0,29.6528,29.6528,29.4859,29.5786,10853.0
2018-09-27 13:00:00,31.85,31.88,31.8,31.8,6500.0,29.5322,29.56,29.4859,29.4859,6500.0
2018-09-27 13:30:00,31.85,31.85,31.75,31.78,7422.0,29.5322,29.5322,29.4395,29.4673,7422.0
2018-09-27 14:00:00,31.8,31.8,31.62,31.63,4882.0,29.4859,29.4859,29.319,29.3282,4882.0
2018-09-27 14:30:00,31.65,31.7,31.55,31.55,5197.0,29.3468,29.3931,29.2541,29.2541,5197.0
2018-09-27 15:00:00,31.6,31.6,31.45,31.53,9657.0,29.3004,29.3004,29.1613,29.2355,9657.0
2018-09-27 15:30:00,31.53,31.7,31.45,31.6,46800.0,29.2355,29.3931,29.1613,29.3004,46800.0
2018-09-28 09:30:00,31.6,31.65,31.4,31.45,4816.0,29.3004,29.3468,29.115,29.1613,4816.0
2018-09-28 10:00:00,31.45,31.55,31.4,31.55,3200.0,29.1613,29.2541,29.115,29.2541,3200.0
2018-09-28 10:30:00,31.65,31.8,31.57,31.63,6600.0,29.3468,29.4859,29.2726,29.3282,6600.0
2018-09-28 11:00:00,31.6,31.65,31.55,31.6,4912.0,29.3004,29.3468,29.2541,29.3004,4912.0
2018-09-28 11:30:00,31.55,31.6,31.5,31.53,4000.0,29.2541,29.3004,29.2077,29.2355,4000.0
2018-09-28 12:00:00,31.5,31.55,31.5,31.5,3500.0,29.2077,29.2541,29.2077,29.2077,3500.0
2018-09-28 12:30:00,31.5,31.6,31.4,31.5,7791.0,29.2077,29.3004,29.115,29.2077,7791.0
2018-09-28 13:00:00,31.4,31.4,31.3,31.3,3010.0,29.115,29.115,29.0222,29.0222,3010.0
2018-09-28 13:30:00,31.3,31.4,31.2,31.2,4899.0,29.0222,29.115,28.9295,28.9295,4899.0
2018-09-28 14:00:00,31.25,31.3,31.15,31.15,7800.0,28.9759,29.0222,28.8832,28.8832,7800.0
2018-09-28 14:30:00,31.2,31.25,31.15,31.15,2090.0,28.9295,28.9759,28.8832,28.8832,2090.0
2018-09-28 15:00:00,31.15,31.25,31.05,31.2,4800.0,28.8832,28.9759,28.7904,28.9295,4800.0
2018-09-28 15:30:00,31.2,31.23,30.85,30.9,69354.0,28.9295,28.9573,28.605,28.6514,69354.0
2018-10-01 09:30:00,31.1,31.33,30.92,31.12,5802.0,28.8368,29.0501,28.6699,28.8553,5802.0
2018-10-01 10:00:00,31.18,31.21,30.93,30.98,5370.0,28.911,28.9388,28.6792,28.7255,5370.0
2018-10-01 10:30:00,30.98,31.0,30.81,30.85,10555.0,28.7255,28.7441,28.5679,28.605,10555.0
2018-10-01 11:00:00,30.85,30.85,30.67,30.67,10648.0,28.605,28.605,28.4381,28.4381,10648.0
2018-10-01 11:30:00,30.68,30.69,30.46,30.46,9000.0,28.4474,28.4566,28.2434,28.2434,9000.0
2018-10-01 12:00:00,30.43,30.44,30.22,30.24,19923.0,28.2156,28.2248,28.0208,28.0394,19923.0
2018-10-01 12:30:00,30.23,30.23,30.02,30.13,30753.0,28.0301,28.0301,27.8354,27.9374,30753.0
2018-10-01 13:00:00,30.14,30.19,30.08,30.16,8590.0,27.9467,27.993,27.891,27.9652,8590.0
2018-10-01 13:30:00,30.16,30.23,30.12,30.12,9630.0,27.9652,28.0301,27.9281,27.9281,9630.0
2018-10-01 14:00:00,30.08,30.12,29.96,30.07,14114.0,27.891,27.9281,27.7798,27.8818,14114.0
2018-10-01 14:30:00,30.1,30.11,30.02,30.05,14136.0,27.9096,27.9188,27.8354,27.8632,14136.0
2018-10-01 15:00:00,30.04,30.04,29.81,29.84,30826.0,27.8539,27.8539,27.6407,27.6685,30826.0
2018-10-01 15:30:00,29.85,30.11,29.76,29.99,102552.0,27.6778,27.9188,27.5943,27.8076,102552.0
2018-10-02 09:30:00,30.02,30.19,30.02,30.07,6509.0,27.8354,27.993,27.8354,27.8818,6509.0
2018-10-02 10:00:00,30.08,30.41,30.02,30.35,6337.0,27.891,28.197,27.8354,28.1414,6337.0
2018-10-02 10:30:00,30.41,30.51,30.32,30.45,10707.0,28.197,28.2897,28.1136,28.2341,10707.0
2018-10-02 11:00:00,30.45,30.53,30.34,30.36,3728.0,28.2341,28.3083,28.1321,28.1507,3728.0
2018-10-02 11:30:00,30.38,30.39,30.31,30.34,3000.0,28.1692,28.1785,28.1043,28.1321,3000.0
2018-10-02 12:00:00,30.35,30.35,30.14,30.14,5623.0,28.1414,28.1414,27.9467,27.9467,5623.0
2018-10-02 12:30:00,30.14,30.27,30.13,30.21,15504.0,27.9467,28.0672,27.9374,28.0116,15504.0
2018-10-02 13:00:00,30.21,30.38,30.21,30.35,4837.0,28.0116,28.1692,28.0116,28.1414,4837.0
2018-10-02 13:30:00,30.35,30.35,30.28,30.34,2989.0,28.1414,28.1414,28.0765,28.1321,2989.0
2018-10-02 14:00:00,30.31,30.4,30.3,30.34,9096.0,28.1043,28.1877,28.095,28.1321,9096.0
2018-10-02 14:30:00,30.34,30.4,30.31,30.34,9594.0,28.1321,28.1877,28.1043,28.1321,9594.0
2018-10-02 15:00:00,30.32,30.39,30.27,30.37,13209.0,28.1136,28.1785,28.0672,28.1599,13209.0
2018-10-02 15:30:00,30.38,30.54,30.35,30.53,51905.0,28.1692,28.3176,28.1414,28.3083,51905.0
2018-10-03 09:30:00,30.59,30.79,30.4,30.43,3573.0,28.3639,28.5494,28.1877,28.2156,3573.0
2018-10-03 10:00:00,30.44,30.7,30.43,30.7,28029.0,28.2248,28.4659,28.2156,28.4659,28029.0
2018-10-03 10:30:00,30.7,30.82,30.7,30.75,5400.0,28.4659,28.5772,28.4659,28.5123,5400.0
2018-10-03 11:00:00,30.75,30.95,30.71,30.95,4900.0,28.5123,28.6977,28.4752,28.6977,4900.0
2018-10-03 11:30:00,30.97,31.02,30.92,30.99,13407.0,28.7163,28.7626,28.6699,28.7348,13407.0
2018-10-03 12:00:00,30.99,31.04,30.89,31.04,3757.0,28.7348,28.7812,28.6421,28.7812,3757.0
2018-10-03 12:30:00,31.07,31.11,31.0,31.0,4700.0,28.809,28.8461,28.7441,28.7441,4700.0
2018-10-03 13:00:00,30.99,31.0,30.97,30.97,2434.0,28.7348,28.7441,28.7163,28.7163,2434.0
2018-10-03 13:30:00,30.94,30.97,30.9,30.97,1900.0,28.6884,28.7163,28.6514,28.7163,1900.0
2018-10-03 14:00:00,30.94,31.06,30.89,31.05,8466.0,28.6884,28.7997,28.6421,28.7904,8466.0
2018-10-03 14:30:00,31.03,31.04,30.89,30.94,4739.0,28.7719,28.7812,28.6421,28.6884,4739.0
2018-10-03 15:00:00,30.96,31.05,30.93,31.05,10068.0,28.707,28.7904,28.6792,28.7904,10068.0
2018-10-03 15:30:00,31.02,31.08,30.97,30.99,43411.0,28.7626,28.8183,28.7163,28.7348,43411.0
2018-10-04 09:30:00,30.92,31.17,30.73,30.83,4024.0,28.6699,28.9017,28.4937,28.5864,4024.0
2018-10-04 10:00:00,30.88,30.97,30.25,30.36,22208.0,28.6328,28.7163,28.0487,28.1507,22208.0
2018-10-04 10:30:00,30.35,30.7,30.35,30.65,8133.0,28.1414,28.4659,28.1414,28.4195,8133.0
2018-10-04 11:00:00,30.67,30.73,30.61,30.64,6400.0,28.4381,28.4937,28.3825,28.4103,6400.0
2018-10-04 11:30:00,30.68,30.78,30.68,30.76,11111.0,28.4474,28.5401,28.4474,28.5215,11111.0
2018-10-04 12:00:00,30.74,30.8,30.43,30.43,23611.0,28.503,28.5586,28.2156,28.2156,23611.0
2018-10-04 12:30:00,30.46,30.46,30.29,30.31,8609.0,28.2434,28.2434,28.0857,28.1043,8609.0
2018-10-04 13:00:00,30.31,30.35,30.25,30.31,4705.0,28.1043,28.1414,28.0487,28.1043,4705.0
2018-10-04 13:30:00,30.29,30.46,30.26,30.46,4581.0,28.0857,28.2434,28.0579,28.2434,4581.0
2018-10-04 14:00:00,30.46,30.48,30.26,30.3,3797.0,28.2434,28.2619,28.0579,28.095,3797.0
2018-10-04 14:30:00,30.25,30.41,30.22,30.37,14431.0,28.0487,28.197,28.0208,28.1599,14431.0
2018-10-04 15:00:00,30.39,30.45,30.23,30.23,6742.0,28.1785,28.2341,28.0301,28.0301,6742.0
2018-10-04 15:30:00,30.24,30.35,30.22,30.28,38236.0,28.0394,28.1414,28.0208,28.0765,38236.0
2018-10-05 09:30:00,30.32,30.32,30.31,30.32,1417.0,28.1136,28.1136,28.1043,28.1136,1417.0
2018-10-05 10:00:00,30.32,30.45,30.31,30.39,1200.0,28.1136,28.2341,28.1043,28.1785,1200.0
2018-10-05 10:30:00,30.35,30.39,30.12,30.22,6900.0,28.1414,28.1785,27.9281,28.0208,6900.0
2018-10-05 11:00:00,30.21,30.22,30.12,30.16,3901.0,28.0116,28.0208,27.9281,27.9652,3901.0
2018-10-05 11:30:00,30.1,30.14,29.95,30.0,10160.0,27.9096,27.9467,27.7705,27.8168,10160.0
2018-10-05 12:00:00,30.05,30.07,29.98,30.04,5407.0,27.8632,27.8818,27.7983,27.8539,5407.0
2018-10-05 12:30:00,30.01,30.01,29.87,29.93,18657.0,27.8261,27.8261,27.6963,27.7519,18657.0
2018-10-05 13:00:00,29.92,30.02,29.76,29.76,17610.0,27.7427,27.8354,27.5943,27.5943,17610.0
2018-10-05 13:30:00,29.77,30.03,29.76,30.03,4064.0,27.6036,27.8447,27.5943,27.8447,4064.0
2018-10-05 14:00:00,30.04,30.07,30.01,30.05,7920.0,27.8539,27.8818,27.8261,27.8632,7920.0
2018-10-05 14:30:00,30.05,30.13,29.96,30.02,10557.0,27.8632,27.9374,27.7798,27.8354,10557.0
2018-10-05 15:00:00,30.0,30.13,29.96,30.08,7440.0,27.8168,27.9374,27.7798,27.891,7440.0
2018-10-05 15:30:00,30.07,30.08,29.97,29.97,29544.0,27.8818,27.891,27.789,27.789,29544.0
2018-10-08 09:30:00,29.94,30.15,29.68,29.87,6220.0,27.7612,27.9559,27.5201,27.6963,6220.0
2018-10-08 10:00:00,29.85,30.02,29.84,29.99,3373.0,27.6778,27.8354,27.6685,27.8076,3373.0
2018-10-08 10:30:00,30.01,30.01,29.76,29.76,5614.0,27.8261,27.8261,27.5943,27.5943,5614.0
2018-10-08 11:00:00,29.81,29.81,29.67,29.72,7270.0,27.6407,27.6407,27.5109,27.5572,7270.0
2018-10-08 11:30:00,29.77,29.77,29.58,29.67,2896.0,27.6036,27.6036,27.4274,27.5109,2896.0
2018-10-08 12:00:00,29.66,29.74,29.55,29.72,4354.0,27.5016,27.5758,27.3996,27.5572,4354.0
2018-10-08 12:30:00,29.67,29.71,29.62,29.63,12380.0,27.5109,27.548,27.4645,27.4738,12380.0
2018-10-08 13:00:00,29.62,29.76,29.62,29.69,3802.0,27.4645,27.5943,27.4645,27.5294,3802.0
2018-10-08 13:30:00,29.69,29.78,29.68,29.73,2576.0,27.5294,27.6129,27.5201,27.5665,2576.0
2018-10-08 14:00:00,29.73,29.73,29.6,29.61,5772.0,27.5665,27.5665,27.446,27.4552,5772.0
2018-10-08 14:30:00,29.65,29.79,29.65,29.7,12040.0,27.4923,27.6221,27.4923,27.5387,12040.0
2018-10-08 15:00:00,29.74,29.77,29.68,29.77,5496.0,27.5758,27.6036,27.5201,27.6036,5496.0
2018-10-08 15:30:00,29.77,29.77,29.67,29.7,18161.0,27.6036,27.6036,27.5109,27.5387,18161.0
2018-10-09 09:30:00,29.54,29.69,29.39,29.59,4386.0,27.3903,27.5294,27.2512,27.4367,4386.0
2018-10-09 10:00:00,29.54,29.63,29.45,29.63,8051.0,27.3903,27.4738,27.3069,27.4738,8051.0
2018-10-09 10:30:00,29.66,29.66,29.36,29.36,3400.0,27.5016,27.5016,27.2234,27.2234,3400.0
2018-10-09 11:00:00,29.43,29.49,29.32,29.48,5469.0,27.2883,27.344,27.1863,27.3347,5469.0
2018-10-09 11:30:00,29.48,29.48,29.32,29.37,4700.0,27.3347,27.3347,27.1863,27.2327,4700.0
2018-10-09 12:00:00,29.4,29.42,29.32,29.34,5804.0,27.2605,27.2791,27.1863,27.2049,5804.0
2018-10-09 12:30:00,29.35,29.35,29.25,29.31,6473.0,27.2142,27.2142,27.1214,27.1771,6473.0
2018-10-09 13:00:00,29.29,29.37,29.26,29.35,5200.0,27.1585,27.2327,27.1307,27.2142,5200.0
2018-10-09 13:30:00,29.34,29.34,29.23,29.24,6172.0,27.2049,27.2049,27.1029,27.1122,6172.0
2018-10-09 14:00:00,29.23,29.23,29.1,29.11,6306.0,27.1029,27.1029,26.9823,26.9916,6306.0
2018-10-09 14:30:00,29.11,29.21,29.07,29.18,4485.0,26.9916,27.0843,26.9545,27.0565,4485.0
2018-10-09 15:00:00,29.19,29.23,29.12,29.18,9207.0,27.0658,27.1029,27.0009,27.0565,9207.0
2018-10-09 15:30:00,29.18,29.24,29.11,29.13,28283.0,27.0565,27.1122,26.9916,27.0102,28283.0
2018-10-10 09:30:00,29.13,29.23,28.83,29.0,10757.0,27.0102,27.1029,26.732,26.8896,10757.0
2018-10-10 10:00:00,28.96,29.34,28.96,29.34,6049.0,26.8525,27.2049,26.8525,27.2049,6049.0
2018-10-10 10:30:00,29.31,29.33,29.03,29.24,7489.0,27.1771,27.1956,26.9174,27.1122,7489.0
2018-10-10 11:00:00,29.26,29.27,29.0,29.09,11001.0,27.1307,27.14,26.8896,26.9731,11001.0
2018-10-10 11:30:00,29.12,29.17,29.01,29.13,8386.0,27.0009,27.0472,26.8989,27.0102,8386.0
2018-10-10 12:00:00,29.17,29.21,29.07,29.07,9900.0,27.0472,27.0843,26.9545,26.9545,9900.0
2018-10-10 12:30:00,29.04,29.04,28.86,28.98,6730.0,26.9267,26.9267,26.7598,26.8711,6730.0
2018-10-10 13:00:00,28.92,29.12,28.92,28.99,5225.0,26.8154,27.0009,26.8154,26.8803,5225.0
2018-10-10 13:30:00,29.05,29.18,29.01,29.13,6794.0,26.936,27.0565,26.8989,27.0102,6794.0
2018-10-10 14:00:00,29.1,29.1,28.99,29.01,6435.0,26.9823,26.9823,26.8803,26.8989,6435.0
2018-10-10 14:30:00,29.03,29.16,28.96,29.12,17314.0,26.9174,27.038,26.8525,27.0009,17314.0
2018-10-10 15:00:00,29.1,29.1,28.8,29.0,9284.0,26.9823,26.9823,26.7042,26.8896,9284.0
2018-10-10 15:30:00,28.96,28.96,28.6,28.66,28795.0,26.8525,26.8525,26.5187,26.5744,28795.0
2018-10-11 09:30:00,28.42,28.71,28.32,28.71,6672.0,26.3518,26.6207,26.2591,26.6207,6672.0
2018-10-11 10:00:00,28.59,28.73,28.49,28.68,6829.0,26.5095,26.6393,26.4167,26.5929,6829.0
2018-10-11 10:30:00,28.68,28.72,28.48,28.48,9861.0,26.5929,26.63,26.4075,26.4075,9861.0
2018-10-11 11:00:00,28.49,28.52,28.35,28.35,4817.0,26.4167,26.4446,26.2869,26.2869,4817.0
2018-10-11 11:30:00,28.37,28.45,28.23,28.44,4599.0,26.3055,26.3796,26.1757,26.3704,4599.0
2018-10-11 12:00:00,28.46,28.65,28.39,28.56,2773.0,26.3889,26.5651,26.324,26.4816,2773.0
2018-10-11 12:30:00,28.52,28.53,28.38,28.43,5100.0,26.4446,26.4538,26.3147,26.3611,5100.0
2018-10-11 13:00:00,28.39,28.43,28.33,28.36,4567.0,26.324,26.3611,26.2684,26.2962,4567.0
2018-10-11 13:30:00,28.26,28.37,28.23,28.3,4614.0,26.2035,26.3055,26.1757,26.2406,4614.0
2018-10-11 14:00:00,28.29,28.29,28.13,28.14,4377.0,26.2313,26.2313,26.0829,26.0922,4377.0
2018-10-11 14:30:00,28.12,28.12,27.81,27.89,7977.0,26.0737,26.0737,25.7862,25.8604,7977.0
2018-10-11 15:00:00,27.86,28.08,27.75,27.97,9792.0,25.8326,26.0366,25.7306,25.9346,9792.0
2018-10-11 15:30:00,27.95,28.0,27.75,27.77,32328.0,25.916,25.9624,25.7306,25.7491,32328.0
2018-10-12 09:30:00,28.2,28.38,28.0,28.11,3530.0,26.1478,26.3147,25.9624,26.0644,3530.0
2018-10-12 10:00:00,28.36,28.36,27.88,28.03,3516.0,26.2962,26.2962,25.8511,25.9902,3516.0
2018-10-12 10:30:00,27.94,27.94,27.71,27.77,10233.0,25.9068,25.9068,25.6935,25.7491,10233.0
2018-10-12 11:00:00,27.75,27.76,27.6,27.64,7104.0,25.7306,25.7399,25.5915,25.6286,7104.0
2018-10-12 11:30:00,27.62,27.81,27.57,27.72,11181.0,25.61,25.7862,25.5637,25.7028,11181.0
2018-10-12 12:00:00,27.72,27.72,27.61,27.61,11856.0,25.7028,25.7028,25.6008,25.6008,11856.0
2018-10-12 12:30:00,27.64,27.64,27.39,27.52,12091.0,25.6286,25.6286,25.3968,25.5173,12091.0
2018-10-12 13:00:00,27.51,27.68,27.49,27.6,7780.0,25.5081,25.6657,25.4895,25.5915,7780.0
2018-10-12 13:30:00,27.58,27.73,27.49,27.62,5582.0,25.573,25.712,25.4895,25.61,5582.0
2018-10-12 14:00:00,27.62,27.66,27.46,27.58,7374.0,25.61,25.6471,25.4617,25.573,7374.0
2018-10-12 14:30:00,27.55,27.71,27.45,27.7,9260.0,25.5451,25.6935,25.4524,25.6842,9260.0
2018-10-12 15:00:00,27.72,27.93,27.7,27.93,26336.0,25.7028,25.8975,25.6842,25.8975,26336.0
2018-10-12 15:30:00,27.9,28.02,27.81,27.95,80131.0,25.8697,25.9809,25.7862,25.916,80131.0
2018-10-15 09:30:00,27.95,28.11,27.64,27.71,10841.0,25.916,26.0644,25.6286,25.6935,10841.0
2018-10-15 10:00:00,27.7,27.7,27.5,27.63,4908.0,25.6842,25.6842,25.4988,25.6193,4908.0
2018-10-15 10:30:00,27.6,27.64,27.51,27.54,4187.0,25.5915,25.6286,25.5081,25.5359,4187.0
2018-10-15 11:00:00,27.61,27.71,27.61,27.64,4393.0,25.6008,25.6935,25.6008,25.6286,4393.0
2018-10-15 11:30:00,27.68,27.8,27.62,27.76,11425.0,25.6657,25.7769,25.61,25.7399,11425.0
2018-10-15 12:00:00,27.78,27.96,27.7,27.83,11817.0,25.7584,25.9253,25.6842,25.8048,11817.0
2018-10-15 12:30:00,27.83,27.98,27.8,27.98,8708.0,25.8048,25.9438,25.7769,25.9438,8708.0
2018-10-15 13:00:00,27.96,27.98,27.76,27.82,3912.0,25.9253,25.9438,25.7399,25.7955,3912.0
2018-10-15 13:30:00,27.81,28.08,27.81,28.02,3905.0,25.7862,26.0366,25.7862,25.9809,3905.0
2018-10-15 14:00:00,27.99,27.99,27.78,27.79,6672.0,25.9531,25.9531,25.7584,25.7677,6672.0
2018-10-15 14:30:00,27.74,27.93,27.73,27.88,3611.0,25.7213,25.8975,25.712,25.8511,3611.0
2018-10-15 15:00:00,27.94,28.01,27.93,27.94,3800.0,25.9068,25.9717,25.8975,25.9068,3800.0
2018-10-15 15:30:00,27.92,28.11,27.88,27.99,46880.0,25.8882,26.0644,25.8511,25.9531,46880.0
2018-10-16 09:30:00,28.11,28.36,27.88,27.96,6813.0,26.0644,26.2962,25.8511,25.9253,6813.0
2018-10-16 10:00:00,27.96,28.28,27.96,28.28,3931.0,25.9253,26.222,25.9253,26.222,3931.0
2018-10-16 10:30:00,28.3,28.5,28.26,28.46,5610.0,26.2406,26.426,26.2035,26.3889,5610.0
2018-10-16 11:00:00,28.43,28.6,28.4,28.53,5366.0,26.3611,26.5187,26.3333,26.4538,5366.0
2018-10-16 11:30:00,28.6,28.6,28.5,28.55,4115.0,26.5187,26.5187,26.426,26.4724,4115.0
2018-10-16 12:00:00,28.54,28.68,28.53,28.68,2960.0,26.4631,26.5929,26.4538,26.5929,2960.0
2018-10-16 12:30:00,28.7,28.76,28.66,28.72,2500.0,26.6115,26.6671,26.5744,26.63,2500.0
2018-10-16 13:00:00,28.73,28.82,28.69,28.82,3850.0,26.6393,26.7227,26.6022,26.7227,3850.0
2018-10-16 13:30:00,28.82,28.92,28.77,28.92,5600.0,26.7227,26.8154,26.6764,26.8154,5600.0
2018-10-16 14:00:00,28.94,29.0,28.91,29.0,6813.0,26.834,26.8896,26.8062,26.8896,6813.0
2018-10-16 14:30:00,29.03,29.03,28.88,28.88,6732.0,26.9174,26.9174,26.7784,26.7784,6732.0
2018-10-16 15:00:00,28.83,28.91,28.79,28.91,6517.0,26.732,26.8062,26.6949,26.8062,6517.0
2018-10-16 15:30:00,28.91,29.02,28.87,28.99,28130.0,26.8062,26.9082,26.7691,26.8803,28130.0
2018-10-17 09:30:00,28.74,28.91,28.28,28.28,5783.0,26.6485,26.8062,26.222,26.222,5783.0
2018-10-17 10:00:00,28.43,28.51,28.35,28.4,5917.0,26.3611,26.4353,26.2869,26.3333,5917.0
2018-10-17 10:30:00,28.39,28.39,28.13,28.19,4931.0,26.324,26.324,26.0829,26.1386,4931.0
2018-10-17 11:00:00,28.23,28.38,28.23,28.32,5508.0,26.1757,26.3147,26.1757,26.2591,5508.0
2018-10-17 11:30:00,28.31,28.4,28.17,28.4,5105.0,26.2498,26.3333,26.12,26.3333,5105.0
2018-10-17 12:00:00,28.38,28.51,28.36,28.43,8114.0,26.3147,26.4353,26.2962,26.3611,8114.0
2018-10-17 12:30:00,28.47,28.5,28.4,28.46,3069.0,26.3982,26.426,26.3333,26.3889,3069.0
2018-10-17 13:00:00,28.43,28.48,28.38,28.46,5163.0,26.3611,26.4075,26.3147,26.3889,5163.0
2018-10-17 13:30:00,28.47,28.56,28.31,28.46,9597.0,26.3982,26.4816,26.2498,26.3889,9597.0
2018-10-17 14:00:00,28.4,28.51,28.34,28.4,4316.0,26.3333,26.4353,26.2776,26.3333,4316.0
2018-10-17 14:30:00,28.41,28.73,28.38,28.65,14425.0,26.3426,26.6393,26.3147,26.5651,14425.0
2018-10-17 15:00:00,28.62,28.73,28.59,28.7,7418.0,26.5373,26.6393,26.5095,26.6115,7418.0
2018-10-17 15:30:00,28.71,28.74,28.58,28.67,42175.0,26.6207,26.6485,26.5002,26.5836,42175.0
2018-10-18 09:30:00,28.37,28.37,28.06,28.06,7032.0,26.3055,26.3055,26.018,26.018,7032.0
2018-10-18 10:00:00,28.09,28.4,28.09,28.31,14173.0,26.0458,26.3333,26.0458,26.2498,14173.0
2018-10-18 10:30:00,28.33,28.38,28.19,28.32,8772.0,26.2684,26.3147,26.1386,26.2591,8772.0
2018-10-18 11:00:00,28.29,28.36,28.23,28.27,10318.0,26.2313,26.2962,26.1757,26.2127,10318.0
2018-10-18 11:30:00,28.28,28.28,27.94,27.94,7459.0,26.222,26.222,25.9068,25.9068,7459.0
2018-10-18 12:00:00,27.91,27.99,27.86,27.96,3755.0,25.8789,25.9531,25.8326,25.9253,3755.0
2018-10-18 12:30:00,27.95,28.0,27.83,27.97,15100.0,25.916,25.9624,25.8048,25.9346,15100.0
2018-10-18 13:00:00,27.95,27.95,27.65,27.67,3606.0,25.916,25.916,25.6379,25.6564,3606.0
2018-10-18 13:30:00,27.68,27.68,27.53,27.57,4479.0,25.6657,25.6657,25.5266,25.5637,4479.0
2018-10-18 14:00:00,27.56,27.67,27.53,27.66,5375.0,25.5544,25.6564,25.5266,25.6471,5375.0
2018-10-18 14:30:00,27.63,27.71,27.59,27.64,5817.0,25.6193,25.6935,25.5822,25.6286,5817.0
2018-10-18 15:00:00,27.66,27.66,27.54,27.58,5868.0,25.6471,25.6471,25.5359,25.573,5868.0
2018-10-18 15:30:00,27.56,27.62,27.51,27.51,39967.0,25.5544,25.61,25.5081,25.5081,39967.0
2018-10-19 09:30:00,27.47,27.86,27.32,27.85,8037.0,25.471,25.8326,25.3319,25.8233,8037.0
2018-10-19 10:00:00,27.75,27.76,27.39,27.43,3666.0,25.7306,25.7399,25.3968,25.4339,3666.0
2018-10-19 10:30:00,27.37,27.51,27.37,27.51,3002.0,25.3782,25.5081,25.3782,25.5081,3002.0
2018-10-19 11:00:00,27.5,27.56,27.35,27.37,3826.0,25.4988,25.5544,25.3597,25.3782,3826.0
2018-10-19 11:30:00,27.41,27.42,27.25,27.37,5585.0,25.4153,25.4246,25.267,25.3782,5585.0
2018-10-19 12:00:00,27.35,27.39,27.14,27.2,9928.0,25.3597,25.3968,25.165,25.2206,9928.0
2018-10-19 12:30:00,27.19,27.23,27.1,27.21,4476.0,25.2113,25.2484,25.1279,25.2299,4476.0
2018-10-19 13:00:00,27.21,27.26,27.11,27.24,7321.0,25.2299,25.2762,25.1372,25.2577,7321.0
2018-10-19 13:30:00,27.23,27.23,27.1,27.12,3206.0,25.2484,25.2484,25.1279,25.1464,3206.0
2018-10-19 14:00:00,27.11,27.15,26.99,27.11,13506.0,25.1372,25.1742,25.0259,25.1372,13506.0
2018-10-19 14:30:00,27.12,27.22,27.12,27.18,4848.0,25.1464,25.2392,25.1464,25.2021,4848.0
2018-10-19 15:00:00,27.15,27.21,27.04,27.17,11173.0,25.1742,25.2299,25.0723,25.1928,11173.0
2018-10-19 15:30:00,27.18,27.25,27.14,27.16,30367.0,25.2021,25.267,25.165,25.1835,30367.0
2018-10-22 09:30:00,27.23,27.41,27.09,27.36,5083.0,25.2484,25.4153,25.1186,25.369,5083.0
2018-10-22 10:00:00,27.34,27.46,27.31,27.31,3000.0,25.3504,25.4617,25.3226,25.3226,3000.0
2018-10-22 10:30:00,27.37,27.82,27.37,27.63,6800.0,25.3782,25.7955,25.3782,25.6193,6800.0
2018-10-22 11:00:00,27.63,27.64,27.4,27.59,5916.0,25.6193,25.6286,25.4061,25.5822,5916.0
2018-10-22 11:30:00,27.57,27.57,27.43,27.43,5800.0,25.5637,25.5637,25.4339,25.4339,5800.0
2018-10-22 12:00:00,27.49,27.55,27.39,27.39,5953.0,25.4895,25.5451,25.3968,25.3968,5953.0
2018-10-22 12:30:00,27.37,27.45,27.32,27.41,3600.0,25.3782,25.4524,25.3319,25.4153,3600.0
2018-10-22 13:00:00,27.37,27.5,27.32,27.32,3518.0,25.3782,25.4988,25.3319,25.3319,3518.0
2018-10-22 13:30:00,27.3,27.39,27.29,27.33,2600.0,25.3133,25.3968,25.3041,25.3411,2600.0
2018-10-22 14:00:00,27.34,27.45,27.34,27.35,8162.0,25.3504,25.4524,25.3504,25.3597,8162.0
2018-10-22 14:30:00,27.38,27.52,27.33,27.51,6493.0,25.3875,25.5173,25.3411,25.5081,6493.0
2018-10-22 15:00:00,27.53,27.6,27.48,27.55,9236.0,25.5266,25.5915,25.4802,25.5451,9236.0
2018-10-22 15:30:00,27.54,27.58,27.48,27.49,23569.0,25.5359,25.573,25.4802,25.4895,23569.0
2018-10-23 09:30:00,27.06,27.32,27.02,27.16,6796.0,25.0908,25.3319,25.0537,25.1835,6796.0
2018-10-23 10:00:00,27.17,27.25,26.83,27.06,10199.0,25.1928,25.267,24.8775,25.0908,10199.0
2018-10-23 10:30:00,27.05,27.31,27.05,27.29,6556.0,25.0815,25.3226,25.0815,25.3041,6556.0
2018-10-23 11:00:00,27.24,27.55,27.18,27.54,7977.0,25.2577,25.5451,25.2021,25.5359,7977.0
2018-10-23 11:30:00,27.53,27.53,27.24,27.27,7246.0,25.5266,25.5266,25.2577,25.2855,7246.0
2018-10-23 12:00:00,27.23,27.55,27.23,27.49,8201.0,25.2484,25.5451,25.2484,25.4895,8201.0
2018-10-23 12:30:00,27.53,27.65,27.52,27.59,7940.0,25.5266,25.6379,25.5173,25.5822,7940.0
2018-10-23 13:00:00,27.57,27.78,27.57,27.72,5805.0,25.5637,25.7584,25.5637,25.7028,5805.0
2018-10-23 13:30:00,27.77,27.78,27.52,27.52,2012.0,25.7491,25.7584,25.5173,25.5173,2012.0
2018-10-23 14:00:00,27.56,27.71,27.54,27.71,3359.0,25.5544,25.6935,25.5359,25.6935,3359.0
2018-10-23 14:30:00,27.72,27.84,27.71,27.78,6490.0,25.7028,25.814,25.6935,25.7584,6490.0
2018-10-23 15:00:00,27.77,27.77,27.67,27.7,8688.0,25.7491,25.7491,25.6564,25.6842,8688.0
2018-10-23 15:30:00,27.69,27.7,27.48,27.48,37956.0,25.675,25.6842,25.4802,25.4802,37956.0
2018-10-24 09:30:00,27.38,27.75,27.33,27.75,3177.0,25.3875,25.7306,25.3411,25.7306,3177.0
2018-10-24 10:00:00,27.54,27.59,27.27,27.33,8632.0,25.5359,25.5822,25.2855,25.3411,8632.0
2018-10-24 10:30:00,27.29,27.39,27.25,27.31,3403.0,25.3041,25.3968,25.267,25.3226,3403.0
2018-10-24 11:00:00,27.23,27.27,26.99,27.02,5531.0,25.2484,25.2855,25.0259,25.0537,5531.0
2018-10-24 11:30:00,27.01,27.33,27.01,27.33,6400.0,25.0444,25.3411,25.0444,25.3411,6400.0
2018-10-24 12:00:00,27.33,27.36,27.11,27.15,8805.0,25.3411,25.369,25.1372,25.1742,8805.0
2018-10-24 12:30:00,27.15,27.15,27.0,27.08,4580.0,25.1742,25.1742,25.0352,25.1093,4580.0
2018-10-24 13:00:00,27.0,27.02,26.91,26.92,4935.0,25.0352,25.0537,24.9517,24.961,4935.0
2018-10-24 13:30:00,26.93,27.04,26.86,26.93,5886.0,24.9703,25.0723,24.9054,24.9703,5886.0
2018-10-24 14:00:00,26.93,27.01,26.73,27.0,9692.0,24.9703,25.0444,24.7848,25.0352,9692.0
2018-10-24 14:30:00,26.92,26.98,26.78,26.82,10503.0,24.961,25.0166,24.8312,24.8683,10503.0
2018-10-24 15:00:00,26.77,26.83,26.62,26.63,16490.0,24.8219,24.8775,24.6828,24.6921,16490.0
2018-10-24 15:30:00,26.63,26.72,26.34,26.38,56823.0,24.6921,24.7755,24.4232,24.4603,56823.0
2018-10-25 09:30:00,26.63,27.19,26.63,27.0,11834.0,24.6921,25.2113,24.6921,25.0352,11834.0
2018-10-25 10:00:00,27.01,27.18,26.82,26.88,6980.0,25.0444,25.2021,24.8683,24.9239,6980.0
2018-10-25 10:30:00,26.89,27.29,26.87,27.18,5520.0,24.9332,25.3041,24.9146,25.2021,5520.0
2018-10-25 11:00:00,27.17,27.27,27.06,27.27,8033.0,25.1928,25.2855,25.0908,25.2855,8033.0
2018-10-25 11:30:00,27.26,27.36,27.25,27.26,10913.0,25.2762,25.369,25.267,25.2762,10913.0
2018-10-25 12:00:00,27.23,27.24,27.07,27.1,6220.0,25.2484,25.2577,25.1001,25.1279,6220.0
2018-10-25 12:30:00,27.08,27.08,27.02,27.04,3501.0,25.1093,25.1093,25.0537,25.0723,3501.0
2018-10-25 13:00:00,27.04,27.05,26.82,26.95,5832.0,25.0723,25.0815,24.8683,24.9888,5832.0
2018-10-25 13:30:00,26.95,27.08,26.91,27.02,5700.0,24.9888,25.1093,24.9517,25.0537,5700.0
2018-10-25 14:00:00,27.03,27.11,26.99,27.1,10570.0,25.063,25.1372,25.0259,25.1279,10570.0
2018-10-25 14:30:00,27.09,27.19,27.08,27.1,8126.0,25.1186,25.2113,25.1093,25.1279,8126.0
2018-10-25 15:00:00,27.09,27.17,27.06,27.17,12721.0,25.1186,25.1928,25.0908,25.1928,12721.0
2018-10-25 15:30:00,27.17,27.17,26.85,26.91,35719.0,25.1928,25.1928,24.8961,24.9517,35719.0
2018-10-26 09:30:00,26.54,26.7,26.37,26.49,8791.0,24.6086,24.757,24.451,24.5623,8791.0
2018-10-26 10:00:00,26.44,26.5,26.32,26.41,6608.0,24.5159,24.5715,24.4046,24.4881,6608.0
2018-10-26 10:30:00,26.35,26.47,26.13,26.13,7395.0,24.4325,24.5437,24.2285,24.2285,7395.0
2018-10-26 11:00:00,26.18,26.6,26.18,26.59,9485.0,24.2748,24.6643,24.2748,24.655,9485.0
2018-10-26 11:30:00,26.63,26.76,26.6,26.75,7900.0,24.6921,24.8126,24.6643,24.8034,7900.0
2018-10-26 12:00:00,26.73,26.89,26.73,26.85,6566.0,24.7848,24.9332,24.7848,24.8961,6566.0
2018-10-26 12:30:00,26.95,27.19,26.92,27.16,8410.0,24.9888,25.2113,24.961,25.1835,8410.0
2018-10-26 13:00:00,27.13,27.33,27.13,27.21,6524.0,25.1557,25.3411,25.1557,25.2299,6524.0
2018-10-26 13:30:00,27.17,27.21,26.97,27.04,5064.0,25.1928,25.2299,25.0073,25.0723,5064.0
2018-10-26 14:00:00,27.08,27.08,26.9,26.96,5271.0,25.1093,25.1093,24.9424,24.9981,5271.0
2018-10-26 14:30:00,26.9,27.04,26.83,26.83,6470.0,24.9424,25.0723,24.8775,24.8775,6470.0
2018-10-26 15:00:00,26.79,26.88,26.71,26.84,5940.0,24.8404,24.9239,24.7663,24.8868,5940.0
2018-10-26 15:30:00,26.8,26.99,26.7,26.81,28971.0,24.8497,25.0259,24.757,24.859,28971.0
2018-10-29 09:30:00,27.25,27.48,26.98,27.19,7201.0,25.267,25.4802,25.0166,25.2113,7201.0
2018-10-29 10:00:00,27.22,27.56,27.22,27.43,6500.0,25.2392,25.5544,25.2392,25.4339,6500.0
2018-10-29 10:30:00,27.48,27.54,27.33,27.34,3700.0,25.4802,25.5359,25.3411,25.3504,3700.0
2018-10-29 11:00:00,27.37,27.43,27.24,27.3,14491.0,25.3782,25.4339,25.2577,25.3133,14491.0
2018-10-29 11:30:00,27.32,27.34,27.12,27.12,7328.0,25.3319,25.3504,25.1464,25.1464,7328.0
2018-10-29 12:00:00,27.1,27.1,26.87,26.91,9929.0,25.1279,25.1279,24.9146,24.9517,9929.0
2018-10-29 12:30:00,26.88,27.05,26.88,26.96,3201.0,24.9239,25.0815,24.9239,24.9981,3201.0
2018-10-29 13:00:00,26.93,27.11,26.93,27.11,1700.0,24.9703,25.1372,24.9703,25.1372,1700.0
2018-10-29 13:30:00,27.12,27.21,27.09,27.17,2900.0,25.1464,25.2299,25.1186,25.1928,2900.0
2018-10-29 14:00:00,27.16,27.2,26.97,27.0,4561.0,25.1835,25.2206,25.0073,25.0352,4561.0
2018-10-29 14:30:00,27.0,27.01,26.78,26.8,4061.0,25.0352,25.0444,24.8312,24.8497,4061.0
2018-10-29 15:00:00,26.79,26.79,26.59,26.65,7410.0,24.8404,24.8404,24.655,24.7106,7410.0
2018-10-29 15:30:00,26.61,26.65,26.35,26.61,38836.0,24.6735,24.7106,24.4325,24.6735,38836.0
2018-10-30 09:30:00,26.65,27.27,26.45,27.27,9758.0,24.7106,25.2855,24.5252,25.2855,9758.0
2018-10-30 10:00:00,27.29,27.39,27.07,27.24,7280.0,25.3041,25.3968,25.1001,25.2577,7280.0
2018-10-30 10:30:00,27.23,27.29,26.91,27.16,10384.0,25.2484,25.3041,24.9517,25.1835,10384.0
2018-10-30 11:00:00,27.21,27.47,27.16,27.47,7102.0,25.2299,25.471,25.1835,25.471,7102.0
2018-10-30 11:30:00,27.48,27.6,27.32,27.46,9555.0,25.4802,25.5915,25.3319,25.4617,9555.0
2018-10-30 12:00:00,27.47,27.54,27.36,27.38,8608.0,25.471,25.5359,25.369,25.3875,8608.0
2018-10-30 12:30:00,27.41,27.48,27.3,27.34,6501.0,25.4153,25.4802,25.3133,25.3504,6501.0
2018-10-30 13:00:00,27.34,27.36,27.13,27.13,6878.0,25.3504,25.369,25.1557,25.1557,6878.0
2018-10-30 13:30:00,27.14,27.34,27.09,27.34,7710.0,25.165,25.3504,25.1186,25.3504,7710.0
2018-10-30 14:00:00,27.35,27.41,27.21,27.29,8316.0,25.3597,25.4153,25.2299,25.3041,8316.0
2018-10-30 14:30:00,27.32,27.58,27.29,27.58,10613.0,25.3319,25.573,25.3041,25.573,10613.0
2018-10-30 15:00:00,27.54,27.58,27.43,27.51,10786.0,25.5359,25.573,25.4339,25.5081,10786.0
2018-10-30 15:30:00,27.53,27.64,27.46,27.57,33996.0,25.5266,25.6286,25.4617,25.5637,33996.0
2018-10-31 09:30:00,27.95,28.07,27.76,27.91,4713.0,25.916,26.0273,25.7399,25.8789,4713.0
2018-10-31 10:00:00,27.96,27.99,27.7,27.93,7758.0,25.9253,25.9531,25.6842,25.8975,7758.0
2018-10-31 10:30:00,27.99,28.14,27.75,27.77,10593.0,25.9531,26.0922,25.7306,25.7491,10593.0
2018-10-31 11:00:00,27.83,28.04,27.76,28.01,22209.0,25.8048,25.9995,25.7399,25.9717,22209.0
2018-10-31 11:30:00,28.01,28.1,27.94,28.06,7068.0,25.9717,26.0551,25.9068,26.018,7068.0
2018-10-31 12:00:00,28.09,28.13,27.85,28.07,6825.0,26.0458,26.0829,25.8233,26.0273,6825.0
2018-10-31 12:30:00,28.07,28.19,28.04,28.19,7636.0,26.0273,26.1386,25.9995,26.1386,7636.0
2018-10-31 13:00:00,28.18,28.34,28.16,28.19,11518.0,26.1293,26.2776,26.1107,26.1386,11518.0
2018-10-31 13:30:00,28.15,28.17,28.07,28.09,5369.0,26.1015,26.12,26.0273,26.0458,5369.0
2018-10-31 14:00:00,28.05,28.09,27.98,27.99,4496.0,26.0088,26.0458,25.9438,25.9531,4496.0
2018-10-31 14:30:00,28.02,28.08,27.94,27.97,4904.0,25.9809,26.0366,25.9068,25.9346,4904.0
2018-10-31 15:00:00,27.97,27.99,27.86,27.93,9580.0,25.9346,25.9531,25.8326,25.8975,9580.0
2018-10-31 15:30:00,27.92,27.95,27.76,27.79,47898.0,25.8882,25.916,25.7399,25.7677,47898.0
2018-11-01 09:30:00,28.14,28.14,27.79,27.97,5202.0,26.0922,26.0922,25.7677,25.9346,5202.0
2018-11-01 10:00:00,28.04,28.22,28.04,28.18,5408.0,25.9995,26.1664,25.9995,26.1293,5408.0
2018-11-01 10:30:00,28.23,28.26,28.06,28.13,4435.0,26.1757,26.2035,26.018,26.0829,4435.0
2018-11-01 11:00:00,28.16,28.24,28.04,28.21,4300.0,26.1107,26.1849,25.9995,26.1571,4300.0
2018-11-01 11:30:00,28.19,28.19,28.09,28.14,6392.0,26.1386,26.1386,26.0458,26.0922,6392.0
2018-11-01 12:00:00,28.1,28.14,28.06,28.12,4280.0,26.0551,26.0922,26.018,26.0737,4280.0
2018-11-01 12:30:00,28.14,28.24,28.11,28.23,5589.0,26.0922,26.1849,26.0644,26.1757,5589.0
2018-11-01 13:00:00,28.28,28.4,28.26,28.4,3718.0,26.222,26.3333,26.2035,26.3333,3718.0
2018-11-01 13:30:00,28.42,28.5,28.4,28.5,2000.0,26.3518,26.426,26.3333,26.426,2000.0
2018-11-01 14:00:00,28.47,28.53,28.43,28.53,9131.0,26.3982,26.4538,26.3611,26.4538,9131.0
2018-11-01 14:30:00,28.54,28.65,28.5,28.64,5852.0,26.4631,26.5651,26.426,26.5558,5852.0
2018-11-01 15:00:00,28.65,28.67,28.51,28.6,9441.0,26.5651,26.5836,26.4353,26.5187,9441.0
2018-11-01 15:30:00,28.61,28.66,28.55,28.57,41788.0,26.528,26.5744,26.4724,26.4909,41788.0
2018-11-02 09:30:00,28.74,28.93,28.63,28.93,6369.0,26.6485,26.8247,26.5465,26.8247,6369.0
2018-11-02 10:00:00,28.92,29.0,28.81,28.82,9722.0,26.8154,26.8896,26.7134,26.7227,9722.0
2018-11-02 10:30:00,28.82,28.82,28.59,28.69,7316.0,26.7227,26.7227,26.5095,26.6022,7316.0
2018-11-02 11:00:00,28.68,28.68,28.29,28.34,7222.0,26.5929,26.5929,26.2313,26.2776,7222.0
2018-11-02 11:30:00,28.36,28.44,28.31,28.43,5328.0,26.2962,26.3704,26.2498,26.3611,5328.0
2018-11-02 12:00:00,28.43,28.46,28.35,28.4,5800.0,26.3611,26.3889,26.2869,26.3333,5800.0
2018-11-02 12:30:00,28.43,28.44,28.22,28.24,6539.0,26.3611,26.3704,26.1664,26.1849,6539.0
2018-11-02 13:00:00,28.2,28.34,28.18,28.29,3872.0,26.1478,26.2776,26.1293,26.2313,3872.0
2018-11-02 13:30:00,28.3,28.34,28.27,28.33,4443.0,26.2406,26.2776,26.2127,26.2684,4443.0
2018-11-02 14:00:00,28.31,28.32,28.15,28.32,3590.0,26.2498,26.2591,26.1015,26.2591,3590.0
2018-11-02 14:30:00,28.32,28.35,28.23,28.29,8201.0,26.2591,26.2869,26.1757,26.2313,8201.0
2018-11-02 15:00:00,28.29,28.33,28.24,28.25,8581.0,26.2313,26.2684,26.1849,26.1942,8581.0
2018-11-02 15:30:00,28.24,28.3,28.22,28.27,29177.0,26.1849,26.2406,26.1664,26.2127,29177.0
2018-11-05 09:30:00,28.25,28.33,27.87,27.88,14171.0,26.1942,26.2684,25.8419,25.8511,14171.0
2018-11-05 10:00:00,27.8,27.87,27.64,27.81,6231.0,25.7769,25.8419,25.6286,25.7862,6231.0
2018-11-05 10:30:00,27.83,27.97,27.75,27.96,9044.0,25.8048,25.9346,25.7306,25.9253,9044.0
2018-11-05 11:00:00,27.95,28.03,27.82,27.82,16782.0,25.916,25.9902,25.7955,25.7955,16782.0
2018-11-05 11:30:00,27.82,27.87,27.66,27.87,7527.0,25.7955,25.8419,25.6471,25.8419,7527.0
2018-11-05 12:00:00,27.85,27.9,27.76,27.76,7001.0,25.8233,25.8697,25.7399,25.7399,7001.0
2018-11-05 12:30:00,27.75,27.75,27.62,27.69,8486.0,25.7306,25.7306,25.61,25.675,8486.0
2018-11-05 13:00:00,27.69,27.77,27.68,27.77,5330.0,25.675,25.7491,25.6657,25.7491,5330.0
2018-11-05 13:30:00,27.75,27.86,27.74,27.86,9249.0,25.7306,25.8326,25.7213,25.8326,9249.0
2018-11-05 14:00:00,27.86,28.11,27.86,28.11,7932.0,25.8326,26.0644,25.8326,26.0644,7932.0
2018-11-05 14:30:00,28.14,28.24,28.09,28.23,7880.0,26.0922,26.1849,26.0458,26.1757,7880.0
2018-11-05 15:00:00,28.19,28.19,28.01,28.15,14106.0,26.1386,26.1386,25.9717,26.1015,14106.0
2018-11-05 15:30:00,28.15,28.15,28.04,28.09,41682.0,26.1015,26.1015,25.9995,26.0458,41682.0
2018-11-06 09:30:00,28.03,28.24,28.03,28.23,2851.0,25.9902,26.1849,25.9902,26.1757,2851.0
2018-11-06 10:00:00,28.22,28.51,28.22,28.51,6700.0,26.1664,26.4353,26.1664,26.4353,6700.0
2018-11-06 10:30:00,28.47,28.79,28.44,28.5,14690.0,26.3982,26.6949,26.3704,26.426,14690.0
2018-11-06 11:00:00,28.5,28.57,28.35,28.45,12407.0,26.426,26.4909,26.2869,26.3796,12407.0
2018-11-06 11:30:00,28.39,28.4,28.16,28.22,4712.0,26.324,26.3333,26.1107,26.1664,4712.0
2018-11-06 12:00:00,28.21,28.36,28.2,28.34,7500.0,26.1571,26.2962,26.1478,26.2776,7500.0
2018-11-06 12:30:00,28.3,28.54,28.29,28.54,10639.0,26.2406,26.4631,26.2313,26.4631,10639.0
2018-11-06 13:00:00,28.5,28.63,28.5,28.6,16153.0,26.426,26.5465,26.426,26.5187,16153.0
2018-11-06 13:30:00,28.61,28.62,28.56,28.61,2801.0,26.528,26.5373,26.4816,26.528,2801.0
2018-11-06 14:00:00,28.62,28.62,28.41,28.44,3930.0,26.5373,26.5373,26.3426,26.3704,3930.0
2018-11-06 14:30:00,28.44,28.54,28.43,28.5,3700.0,26.3704,26.4631,26.3611,26.426,3700.0
2018-11-06 15:00:00,28.49,28.51,28.44,28.48,5500.0,26.4167,26.4353,26.3704,26.4075,5500.0
2018-11-06 15:30:00,28.48,28.48,28.34,28.37,28517.0,26.4075,26.4075,26.2776,26.3055,28517.0
2018-11-07 09:30:00,28.75,28.75,28.27,28.28,14295.0,26.6578,26.6578,26.2127,26.222,14295.0
2018-11-07 10:00:00,28.29,28.42,28.17,28.17,2700.0,26.2313,26.3518,26.12,26.12,2700.0
2018-11-07 10:30:00,28.24,28.55,28.24,28.44,3500.0,26.1849,26.4724,26.1849,26.3704,3500.0
2018-11-07 11:00:00,28.39,28.39,28.15,28.34,2618.0,26.324,26.324,26.1015,26.2776,2618.0
2018-11-07 11:30:00,28.36,28.57,28.3,28.54,5502.0,26.2962,26.4909,26.2406,26.4631,5502.0
2018-11-07 12:00:00,28.57,28.6,28.51,28.55,8572.0,26.4909,26.5187,26.4353,26.4724,8572.0
2018-11-07 12:30:00,28.57,28.59,28.49,28.54,8310.0,26.4909,26.5095,26.4167,26.4631,8310.0
2018-11-07 13:00:00,28.55,28.57,28.48,28.57,5874.0,26.4724,26.4909,26.4075,26.4909,5874.0
2018-11-07 13:30:00,28.56,28.65,28.48,28.65,22175.0,26.4816,26.5651,26.4075,26.5651,22175.0
2018-11-07 14:00:00,28.66,28.75,28.62,28.7,28550.0,26.5744,26.6578,26.5373,26.6115,28550.0
2018-11-07 14:30:00,28.7,28.71,28.62,28.7,16132.0,26.6115,26.6207,26.5373,26.6115,16132.0
2018-11-07 15:00:00,28.7,28.95,28.69,28.94,19431.0,26.6115,26.8433,26.6022,26.834,19431.0
2018-11-07 15:30:00,28.93,29.01,28.83,28.93,35464.0,26.8247,26.8989,26.732,26.8247,35464.0
2018-11-08 09:30:00,28.36,29.36,26.3,26.54,54925.0,26.2962,27.2234,24.3861,24.6086,54925.0
2018-11-08 10:00:00,26.54,27.33,26.53,27.05,44605.0,24.6086,25.3411,24.5994,25.0815,44605.0
2018-11-08 10:30:00,27.14,27.28,27.07,27.14,17330.0,25.165,25.2948,25.1001,25.165,17330.0
2018-11-08 11:00:00,27.14,27.23,26.8,27.06,60484.0,25.165,25.2484,24.8497,25.0908,60484.0
2018-11-08 11:30:00,27.01,27.05,26.64,26.72,27177.0,25.0444,25.0815,24.7014,24.7755,27177.0
2018-11-08 12:00:00,26.64,27.03,26.62,26.89,61054.0,24.7014,25.063,24.6828,24.9332,61054.0
2018-11-08 12:30:00,26.92,26.92,26.52,26.6,13596.0,24.961,24.961,24.5901,24.6643,13596.0
2018-11-08 13:00:00,26.6,26.86,26.57,26.86,34559.0,24.6643,24.9054,24.6365,24.9054,34559.0
2018-11-08 13:30:00,26.86,27.1,26.81,27.1,24584.0,24.9054,25.1279,24.859,25.1279,24584.0
2018-11-08 14:00:00,27.16,27.16,26.88,27.0,20739.0,25.1835,25.1835,24.9239,25.0352,20739.0
2018-11-08 14:30:00,27.0,27.7,27.0,27.67,16689.0,25.0352,25.6842,25.0352,25.6564,16689.0
2018-11-08 15:00:00,27.57,27.64,27.28,27.59,14859.0,25.5637,25.6286,25.2948,25.5822,14859.0
2018-11-08 15:30:00,27.59,27.79,27.5,27.78,60251.0,25.5822,25.7677,25.4988,25.7584,60251.0
2018-11-09 09:30:00,27.34,27.51,27.15,27.23,14193.0,25.3504,25.5081,25.1742,25.2484,14193.0
2018-11-09 10:00:00,27.23,28.14,27.23,28.13,12995.0,25.2484,26.0922,25.2484,26.0829,12995.0
2018-11-09 10:30:00,28.12,28.28,27.98,28.06,44273.0,26.0737,26.222,25.9438,26.018,44273.0
2018-11-09 11:00:00,28.04,28.07,27.91,28.01,8313.0,25.9995,26.0273,25.8789,25.9717,8313.0
2018-11-09 11:30:00,27.98,28.0,27.69,27.74,6351.0,25.9438,25.9624,25.675,25.7213,6351.0
2018-11-09 12:00:00,27.69,27.69,27.42,27.59,5997.0,25.675,25.675,25.4246,25.5822,5997.0
2018-11-09 12:30:00,27.63,27.64,27.47,27.51,6997.0,25.6193,25.6286,25.471,25.5081,6997.0
2018-11-09 13:00:00,27.43,27.55,27.43,27.5,8316.0,25.4339,25.5451,25.4339,25.4988,8316.0
2018-11-09 13:30:00,27.45,27.53,27.43,27.5,6868.0,25.4524,25.5266,25.4339,25.4988,6868.0
2018-11-09 14:00:00,27.5,27.59,27.45,27.57,13643.0,25.4988,25.5822,25.4524,25.5637,13643.0
2018-11-09 14:30:00,27.59,27.59,27.47,27.51,16003.0,25.5822,25.5822,25.471,25.5081,16003.0
2018-11-09 15:00:00,27.53,27.87,27.53,27.87,14379.0,25.5266,25.8419,25.5266,25.8419,14379.0
2018-11-09 15:30:00,27.9,28.02,27.83,27.85,57180.0,25.8697,25.9809,25.8048,25.8233,57180.0
2018-11-12 09:30:00,27.68,28.09,27.54,27.61,6250.0,25.6657,26.0458,25.5359,25.6008,6250.0
2018-11-12 10:00:00,27.6,27.66,27.57,27.62,5165.0,25.5915,25.6471,25.5637,25.61,5165.0
2018-11-12 10:30:00,27.63,27.77,27.6,27.75,11297.0,25.6193,25.7491,25.5915,25.7306,11297.0
2018-11-12 11:00:00,27.72,27.83,27.7,27.72,10392.0,25.7028,25.8048,25.6842,25.7028,10392.0
2018-11-12 11:30:00,27.74,27.8,27.65,27.75,14453.0,25.7213,25.7769,25.6379,25.7306,14453.0
2018-11-12 12:00:00,27.76,27.84,27.63,27.67,8589.0,25.7399,25.814,25.6193,25.6564,8589.0
2018-11-12 12:30:00,27.7,27.73,27.33,27.34,11976.0,25.6842,25.712,25.3411,25.3504,11976.0
2018-11-12 13:00:00,27.3,27.4,27.21,27.24,10405.0,25.3133,25.4061,25.2299,25.2577,10405.0
2018-11-12 13:30:00,27.22,27.23,27.06,27.18,5045.0,25.2392,25.2484,25.0908,25.2021,5045.0
2018-11-12 14:00:00,27.13,27.27,27.13,27.22,6386.0,25.1557,25.2855,25.1557,25.2392,6386.0
2018-11-12 14:30:00,27.24,27.47,27.18,27.33,5770.0,25.2577,25.471,25.2021,25.3411,5770.0
2018-11-12 15:00:00,27.36,27.37,27.23,27.26,6468.0,25.369,25.3782,25.2484,25.2762,6468.0
2018-11-12 15:30:00,27.21,27.21,26.73,26.79,33383.0,25.2299,25.2299,24.7848,24.8404,33383.0
2018-11-13 09:30:00,26.67,27.36,26.67,27.21,15652.0,24.7292,25.369,24.7292,25.2299,15652.0
2018-11-13 10:00:00,27.24,27.39,26.91,26.92,6263.0,25.2577,25.3968,24.9517,24.961,6263.0
2018-11-13 10:30:00,26.91,27.2,26.91,27.14,6894.0,24.9517,25.2206,24.9517,25.165,6894.0
2018-11-13 11:00:00,27.15,27.51,27.15,27.44,5274.0,25.1742,25.5081,25.1742,25.4431,5274.0
2018-11-13 11:30:00,27.43,27.53,27.3,27.33,4235.0,25.4339,25.5266,25.3133,25.3411,4235.0
2018-11-13 12:00:00,27.35,27.36,27.15,27.17,5110.0,25.3597,25.369,25.1742,25.1928,5110.0
2018-11-13 12:30:00,27.14,27.14,26.92,26.94,4200.0,25.165,25.165,24.961,24.9795,4200.0
2018-11-13 13:00:00,26.96,26.97,26.76,26.81,5559.0,24.9981,25.0073,24.8126,24.859,5559.0
2018-11-13 13:30:00,26.81,26.89,26.68,26.68,6041.0,24.859,24.9332,24.7385,24.7385,6041.0
2018-11-13 14:00:00,26.7,26.71,26.53,26.54,7119.0,24.757,24.7663,24.5994,24.6086,7119.0
2018-11-13 14:30:00,26.59,26.66,26.51,26.56,8989.0,24.655,24.7199,24.5808,24.6272,8989.0
2018-11-13 15:00:00,26.56,26.64,26.47,26.49,12365.0,24.6272,24.7014,24.5437,24.5623,12365.0
2018-11-13 15:30:00,26.47,26.52,26.43,26.5,32319.0,24.5437,24.5901,24.5066,24.5715,32319.0
2018-11-14 09:30:00,26.75,27.0,26.65,26.89,2841.0,24.8034,25.0352,24.7106,24.9332,2841.0
2018-11-14 10:00:00,26.95,27.0,26.85,26.88,3438.0,24.9888,25.0352,24.8961,24.9239,3438.0
2018-11-14 10:30:00,26.89,26.99,26.83,26.83,3970.0,24.9332,25.0259,24.8775,24.8775,3970.0
2018-11-14 11:00:00,26.79,26.79,26.67,26.73,5505.0,24.8404,24.8404,24.7292,24.7848,5505.0
2018-11-14 11:30:00,26.7,26.72,26.57,26.72,4100.0,24.757,24.7755,24.6365,24.7755,4100.0
2018-11-14 12:00:00,26.65,26.86,26.65,26.79,2300.0,24.7106,24.9054,24.7106,24.8404,2300.0
2018-11-14 12:30:00,26.77,26.77,26.64,26.69,5211.0,24.8219,24.8219,24.7014,24.7477,5211.0
2018-11-14 13:00:00,26.71,26.8,26.68,26.75,5500.0,24.7663,24.8497,24.7385,24.8034,5500.0
2018-11-14 13:30:00,26.76,26.76,26.6,26.63,4640.0,24.8126,24.8126,24.6643,24.6921,4640.0
2018-11-14 14:00:00,26.63,26.74,26.51,26.71,4594.0,24.6921,24.7941,24.5808,24.7663,4594.0
2018-11-14 14:30:00,26.68,26.85,26.68,26.85,3954.0,24.7385,24.8961,24.7385,24.8961,3954.0
2018-11-14 15:00:00,26.91,26.94,26.83,26.86,3478.0,24.9517,24.9795,24.8775,24.9054,3478.0
2018-11-14 15:30:00,26.85,26.91,26.65,26.65,17263.0,24.8961,24.9517,24.7106,24.7106,17263.0
2018-11-15 09:30:00,26.56,27.05,26.29,27.04,11870.0,24.6272,25.0815,24.3768,25.0723,11870.0
2018-11-15 10:00:00,26.98,27.05,26.89,26.94,10306.0,25.0166,25.0815,24.9332,24.9795,10306.0
2018-11-15 10:30:00,26.95,27.02,26.7,26.94,7463.0,24.9888,25.0537,24.757,24.9795,7463.0
2018-11-15 11:00:00,26.94,27.18,26.87,27.1,7782.0,24.9795,25.2021,24.9146,25.1279,7782.0
2018-11-15 11:30:00,27.12,27.37,27.06,27.24,11329.0,25.1464,25.3782,25.0908,25.2577,11329.0
2018-11-15 12:00:00,27.17,27.25,27.11,27.25,7140.0,25.1928,25.267,25.1372,25.267,7140.0
2018-11-15 12:30:00,27.24,27.29,27.21,27.23,6973.0,25.2577,25.3041,25.2299,25.2484,6973.0
2018-11-15 13:00:00,27.24,27.29,27.14,27.2,8102.0,25.2577,25.3041,25.165,25.2206,8102.0
2018-11-15 13:30:00,27.25,27.4,27.2,27.24,4528.0,25.267,25.4061,25.2206,25.2577,4528.0
2018-11-15 14:00:00,27.28,27.46,27.28,27.45,12879.0,25.2948,25.4617,25.2948,25.4524,12879.0
2018-11-15 14:30:00,27.47,27.5,27.35,27.46,9370.0,25.471,25.4988,25.3597,25.4617,9370.0
2018-11-15 15:00:00,27.41,27.5,27.31,27.48,11733.0,25.4153,25.4988,25.3226,25.4802,11733.0
2018-11-15 15:30:00,27.48,27.57,27.45,27.53,37668.0,25.4802,25.5637,25.4524,25.5266,37668.0
2018-11-16 09:30:00,27.24,27.24,27.01,27.15,17076.0,25.2577,25.2577,25.0444,25.1742,17076.0
2018-11-16 10:00:00,27.09,27.16,26.92,27.0,8742.0,25.1186,25.1835,24.961,25.0352,8742.0
2018-11-16 10:30:00,27.03,27.37,27.02,27.22,28413.0,25.063,25.3782,25.0537,25.2392,28413.0
2018-11-16 11:00:00,27.24,27.44,26.95,26.96,40096.0,25.2577,25.4431,24.9888,24.9981,40096.0
2018-11-16 11:30:00,27.01,27.22,26.98,27.22,25323.0,25.0444,25.2392,25.0166,25.2392,25323.0
2018-11-16 12:00:00,27.14,27.17,27.06,27.13,10748.0,25.165,25.1928,25.0908,25.1557,10748.0
2018-11-16 12:30:00,27.12,27.53,27.12,27.5,13010.0,25.1464,25.5266,25.1464,25.4988,13010.0
2018-11-16 13:00:00,27.46,27.53,27.29,27.33,8229.0,25.4617,25.5266,25.3041,25.3411,8229.0
2018-11-16 13:30:00,27.25,27.28,27.17,27.21,2856.0,25.267,25.2948,25.1928,25.2299,2856.0
2018-11-16 14:00:00,27.23,27.29,27.18,27.25,3942.0,25.2484,25.3041,25.2021,25.267,3942.0
2018-11-16 14:30:00,27.25,27.26,27.17,27.21,2430.0,25.267,25.2762,25.1928,25.2299,2430.0
2018-11-16 15:00:00,27.22,27.28,27.19,27.28,4737.0,25.2392,25.2948,25.2113,25.2948,4737.0
2018-11-16 15:30:00,27.25,27.25,27.16,27.17,11669.0,25.267,25.267,25.1835,25.1928,11669.0
2018-11-19 09:30:00,27.09,27.37,26.57,26.82,3831.0,25.1186,25.3782,24.6365,24.8683,3831.0
2018-11-19 10:00:00,26.87,27.11,26.85,26.95,12713.0,24.9146,25.1372,24.8961,24.9888,12713.0
2018-11-19 10:30:00,26.98,27.35,26.97,27.29,12777.0,25.0166,25.3597,25.0073,25.3041,12777.0
2018-11-19 11:00:00,27.28,27.33,27.06,27.07,6604.0,25.2948,25.3411,25.0908,25.1001,6604.0
2018-11-19 11:30:00,26.97,27.13,26.77,26.8,9645.0,25.0073,25.1557,24.8219,24.8497,9645.0
2018-11-19 12:00:00,26.76,26.91,26.75,26.91,9176.0,24.8126,24.9517,24.8034,24.9517,9176.0
2018-11-19 12:30:00,26.87,27.0,26.87,27.0,3539.0,24.9146,25.0352,24.9146,25.0352,3539.0
2018-11-19 13:00:00,26.99,27.13,26.9,26.93,5221.0,25.0259,25.1557,24.9424,24.9703,5221.0
2018-11-19 13:30:00,26.87,26.95,26.83,26.83,3717.0,24.9146,24.9888,24.8775,24.8775,3717.0
2018-11-19 14:00:00,26.78,26.89,26.72,26.86,8170.0,24.8312,24.9332,24.7755,24.9054,8170.0
2018-11-19 14:30:00,26.79,26.87,26.69,26.87,9356.0,24.8404,24.9146,24.7477,24.9146,9356.0
2018-11-19 15:00:00,26.93,26.99,26.83,26.92,9279.0,24.9703,25.0259,24.8775,24.961,9279.0
2018-11-19 15:30:00,26.93,26.96,26.75,26.76,31656.0,24.9703,24.9981,24.8034,24.8126,31656.0
2018-11-20 09:30:00,26.4,26.65,26.07,26.37,4820.0,24.4788,24.7106,24.1728,24.451,4820.0
2018-11-20 10:00:00,26.42,26.88,26.41,26.87,25807.0,24.4974,24.9239,24.4881,24.9146,25807.0
2018-11-20 10:30:00,26.83,27.03,26.83,26.92,7218.0,24.8775,25.063,24.8775,24.961,7218.0
2018-11-20 11:00:00,26.93,26.94,26.51,26.54,7328.0,24.9703,24.9795,24.5808,24.6086,7328.0
2018-11-20 11:30:00,26.5,26.76,26.49,26.57,8235.0,24.5715,24.8126,24.5623,24.6365,8235.0
2018-11-20 12:00:00,26.54,26.57,26.33,26.41,3679.0,24.6086,24.6365,24.4139,24.4881,3679.0
2018-11-20 12:30:00,26.37,26.4,26.1,26.1,7236.0,24.451,24.4788,24.2007,24.2007,7236.0
2018-11-20 13:00:00,26.14,26.28,26.05,26.11,11534.0,24.2377,24.3676,24.1543,24.2099,11534.0
2018-11-20 13:30:00,26.11,26.13,26.02,26.08,3525.0,24.2099,24.2285,24.1265,24.1821,3525.0
2018-11-20 14:00:00,26.06,26.18,26.02,26.08,7189.0,24.1636,24.2748,24.1265,24.1821,7189.0
2018-11-20 14:30:00,26.14,26.23,26.07,26.16,3100.0,24.2377,24.3212,24.1728,24.2563,3100.0
2018-11-20 15:00:00,26.19,26.19,26.02,26.1,8579.0,24.2841,24.2841,24.1265,24.2007,8579.0
2018-11-20 15:30:00,26.02,26.1,25.9,25.97,18518.0,24.1265,24.2007,24.0152,24.0801,18518.0
2018-11-21 09:30:00,26.01,26.33,26.01,26.27,4031.0,24.1172,24.4139,24.1172,24.3583,4031.0
2018-11-21 10:00:00,26.28,26.45,26.28,26.44,2000.0,24.3676,24.5252,24.3676,24.5159,2000.0
2018-11-21 10:30:00,26.48,26.52,26.4,26.47,4389.0,24.553,24.5901,24.4788,24.5437,4389.0
2018-11-21 11:00:00,26.47,26.64,26.45,26.52,2600.0,24.5437,24.7014,24.5252,24.5901,2600.0
2018-11-21 11:30:00,26.45,26.53,26.41,26.43,2700.0,24.5252,24.5994,24.4881,24.5066,2700.0
2018-11-21 12:00:00,26.47,26.67,26.45,26.67,4400.0,24.5437,24.7292,24.5252,24.7292,4400.0
2018-11-21 12:30:00,26.64,26.68,26.45,26.64,6053.0,24.7014,24.7385,24.5252,24.7014,6053.0
2018-11-21 13:00:00,26.64,26.75,26.52,26.58,4006.0,24.7014,24.8034,24.5901,24.6457,4006.0
2018-11-21 13:30:00,26.61,26.68,26.57,26.61,3390.0,24.6735,24.7385,24.6365,24.6735,3390.0
2018-11-21 14:00:00,26.55,26.67,26.52,26.64,2500.0,24.6179,24.7292,24.5901,24.7014,2500.0
2018-11-21 14:30:00,26.65,26.65,26.48,26.52,1800.0,24.7106,24.7106,24.553,24.5901,1800.0
2018-11-21 15:00:00,26.57,26.66,26.51,26.54,5399.0,24.6365,24.7199,24.5808,24.6086,5399.0
2018-11-21 15:30:00,26.54,26.54,26.33,26.34,18408.0,24.6086,24.6086,24.4139,24.4232,18408.0
2018-11-23 09:30:00,26.22,26.36,26.07,26.33,3765.0,24.3119,24.4417,24.1728,24.4139,3765.0
2018-11-23 10:00:00,26.33,26.45,26.14,26.2,7922.0,24.4139,24.5252,24.2377,24.2934,7922.0
2018-11-23 10:30:00,26.27,26.33,26.24,26.25,3328.0,24.3583,24.4139,24.3305,24.3397,3328.0
2018-11-23 11:00:00,26.24,26.44,26.23,26.34,3000.0,24.3305,24.5159,24.3212,24.4232,3000.0
2018-11-23 11:30:00,26.34,26.37,26.25,26.29,1200.0,24.4232,24.451,24.3397,24.3768,1200.0
2018-11-23 12:00:00,26.31,26.32,26.2,26.32,1700.0,24.3954,24.4046,24.2934,24.4046,1700.0
2018-11-23 12:30:00,26.3,26.4,26.02,26.03,13949.0,24.3861,24.4788,24.1265,24.1358,13949.0
2018-11-26 09:30:00,26.27,26.55,26.05,26.35,4467.0,24.3583,24.6179,24.1543,24.4325,4467.0
2018-11-26 10:00:00,26.21,26.34,26.16,26.17,5796.0,24.3027,24.4232,24.2563,24.2656,5796.0
2018-11-26 10:30:00,26.26,26.32,26.17,26.24,4900.0,24.349,24.4046,24.2656,24.3305,4900.0
2018-11-26 11:00:00,26.25,26.28,26.15,26.18,8891.0,24.3397,24.3676,24.247,24.2748,8891.0
2018-11-26 11:30:00,26.17,26.22,26.0,26.09,10000.0,24.2656,24.3119,24.1079,24.1914,10000.0
2018-11-26 12:00:00,26.08,26.15,26.03,26.04,7860.0,24.1821,24.247,24.1358,24.145,7860.0
2018-11-26 12:30:00,26.07,26.09,25.84,25.93,14076.0,24.1728,24.1914,23.9596,24.043,14076.0
2018-11-26 13:00:00,25.93,25.98,25.89,25.89,12455.0,24.043,24.0894,24.0059,24.0059,12455.0
2018-11-26 13:30:00,25.9,26.06,25.89,26.06,5288.0,24.0152,24.1636,24.0059,24.1636,5288.0
2018-11-26 14:00:00,26.05,26.1,26.02,26.07,9431.0,24.1543,24.2007,24.1265,24.1728,9431.0
2018-11-26 14:30:00,26.08,26.13,26.07,26.13,10136.0,24.1821,24.2285,24.1728,24.2285,10136.0
2018-11-26 15:00:00,26.15,26.26,26.15,26.16,7683.0,24.247,24.349,24.247,24.2563,7683.0
2018-11-26 15:30:00,26.14,26.31,26.14,26.22,20826.0,24.2377,24.3954,24.2377,24.3119,20826.0
2018-11-27 09:30:00,26.13,26.43,26.13,26.37,4972.0,24.2285,24.5066,24.2285,24.451,4972.0
2018-11-27 10:00:00,26.35,26.5,26.35,26.4,4869.0,24.4325,24.5715,24.4325,24.4788,4869.0
2018-11-27 10:30:00,26.39,26.6,26.31,26.56,11220.0,24.4696,24.6643,24.3954,24.6272,11220.0
2018-11-27 11:00:00,26.55,26.77,26.55,26.71,11120.0,24.6179,24.8219,24.6179,24.7663,11120.0
2018-11-27 11:30:00,26.65,26.83,26.65,26.78,6518.0,24.7106,24.8775,24.7106,24.8312,6518.0
2018-11-27 12:00:00,26.79,26.79,26.68,26.7,10407.0,24.8404,24.8404,24.7385,24.757,10407.0
2018-11-27 12:30:00,26.7,26.76,26.63,26.65,17194.0,24.757,24.8126,24.6921,24.7106,17194.0
2018-11-27 13:00:00,26.67,26.72,26.6,26.68,8500.0,24.7292,24.7755,24.6643,24.7385,8500.0
2018-11-27 13:30:00,26.69,26.69,26.56,26.66,7991.0,24.7477,24.7477,24.6272,24.7199,7991.0
2018-11-27 14:00:00,26.65,26.67,26.52,26.59,5081.0,24.7106,24.7292,24.5901,24.655,5081.0
2018-11-27 14:30:00,26.58,26.66,26.58,26.65,8950.0,24.6457,24.7199,24.6457,24.7106,8950.0
2018-11-27 15:00:00,26.64,26.65,26.59,26.63,6893.0,24.7014,24.7106,24.655,24.6921,6893.0
2018-11-27 15:30:00,26.64,26.65,26.45,26.46,36604.0,24.7014,24.7106,24.5252,24.5345,36604.0
2018-11-28 09:30:00,26.53,26.95,26.53,26.7,4263.0,24.5994,24.9888,24.5994,24.757,4263.0
2018-11-28 10:00:00,26.73,26.75,26.36,26.36,6244.0,24.7848,24.8034,24.4417,24.4417,6244.0
2018-11-28 10:30:00,26.29,26.57,26.29,26.54,9995.0,24.3768,24.6365,24.3768,24.6086,9995.0
2018-11-28 11:00:00,26.56,26.83,26.56,26.83,4205.0,24.6272,24.8775,24.6272,24.8775,4205.0
2018-11-28 11:30:00,26.88,27.04,26.73,26.77,50124.0,24.9239,25.0723,24.7848,24.8219,50124.0
2018-11-28 12:00:00,26.87,27.16,26.85,27.04,12862.0,24.9146,25.1835,24.8961,25.0723,12862.0
2018-11-28 12:30:00,27.1,27.28,27.03,27.28,8731.0,25.1279,25.2948,25.063,25.2948,8731.0
2018-11-28 13:00:00,27.27,27.32,27.16,27.26,3025.0,25.2855,25.3319,25.1835,25.2762,3025.0
2018-11-28 13:30:00,27.28,27.4,27.28,27.36,1800.0,25.2948,25.4061,25.2948,25.369,1800.0
2018-11-28 14:00:00,27.36,27.37,27.16,27.16,2821.0,25.369,25.3782,25.1835,25.1835,2821.0
2018-11-28 14:30:00,27.17,27.26,27.16,27.24,4192.0,25.1928,25.2762,25.1835,25.2577,4192.0
2018-11-28 15:00:00,27.25,27.29,27.18,27.29,5081.0,25.267,25.3041,25.2021,25.3041,5081.0
2018-11-28 15:30:00,27.27,27.45,27.24,27.43,28447.0,25.2855,25.4524,25.2577,25.4339,28447.0
2018-11-29 09:30:00,27.22,27.3,27.07,27.11,3939.0,25.3136,25.3879,25.1741,25.2113,3939.0
2018-11-29 10:00:00,27.02,27.06,26.86,27.01,3019.0,25.1276,25.1648,24.9788,25.1183,3019.0
2018-11-29 10:30:00,27.06,27.17,26.77,26.84,2953.0,25.1648,25.2671,24.8951,24.9602,2953.0
2018-11-29 11:00:00,26.87,27.13,26.87,27.08,3800.0,24.9881,25.2299,24.9881,25.1834,3800.0
2018-11-29 11:30:00,27.11,27.14,26.99,27.04,11128.0,25.2113,25.2392,25.0997,25.1462,11128.0
2018-11-29 12:00:00,27.0,27.11,26.98,27.05,4706.0,25.109,25.2113,25.0904,25.1555,4706.0
2018-11-29 12:30:00,27.07,27.28,27.07,27.18,3723.0,25.1741,25.3693,25.1741,25.2764,3723.0
2018-11-29 13:00:00,27.2,27.21,27.11,27.16,3594.0,25.295,25.3043,25.2113,25.2578,3594.0
2018-11-29 13:30:00,27.13,27.24,27.08,27.24,3050.0,25.2299,25.3322,25.1834,25.3322,3050.0
2018-11-29 14:00:00,27.17,27.28,27.13,27.21,4335.0,25.2671,25.3693,25.2299,25.3043,4335.0
2018-11-29 14:30:00,27.24,27.38,27.24,27.35,4744.0,25.3322,25.4623,25.3322,25.4344,4744.0
2018-11-29 15:00:00,27.35,27.35,27.17,27.19,4100.0,25.4344,25.4344,25.2671,25.2857,4100.0
2018-11-29 15:30:00,27.19,27.19,27.08,27.14,24608.0,25.2857,25.2857,25.1834,25.2392,24608.0
2018-11-30 09:30:00,27.05,27.47,27.04,27.3,3216.0,25.1555,25.546,25.1462,25.3879,3216.0
2018-11-30 10:00:00,27.29,27.47,27.21,27.31,4878.0,25.3786,25.546,25.3043,25.3972,4878.0
2018-11-30 10:30:00,27.32,27.35,27.14,27.14,6000.0,25.4065,25.4344,25.2392,25.2392,6000.0
2018-11-30 11:00:00,27.18,27.19,27.01,27.11,7515.0,25.2764,25.2857,25.1183,25.2113,7515.0
2018-11-30 11:30:00,27.1,27.22,27.06,27.15,4032.0,25.202,25.3136,25.1648,25.2485,4032.0
2018-11-30 12:00:00,27.14,27.19,27.07,27.12,6171.0,25.2392,25.2857,25.1741,25.2206,6171.0
2018-11-30 12:30:00,27.14,27.17,27.01,27.09,3200.0,25.2392,25.2671,25.1183,25.1927,3200.0
2018-11-30 13:00:00,27.11,27.14,27.03,27.06,1800.0,25.2113,25.2392,25.1369,25.1648,1800.0
2018-11-30 13:30:00,27.06,27.23,27.06,27.2,7942.0,25.1648,25.3229,25.1648,25.295,7942.0
2018-11-30 14:00:00,27.21,27.24,27.16,27.19,4001.0,25.3043,25.3322,25.2578,25.2857,4001.0
2018-11-30 14:30:00,27.18,27.23,27.14,27.14,2725.0,25.2764,25.3229,25.2392,25.2392,2725.0
2018-11-30 15:00:00,27.11,27.19,27.1,27.17,5517.0,25.2113,25.2857,25.202,25.2671,5517.0
2018-11-30 15:30:00,27.16,27.34,27.15,27.26,32144.0,25.2578,25.4251,25.2485,25.3507,32144.0
2018-12-03 09:30:00,27.7,27.85,27.52,27.52,5172.0,25.7599,25.8994,25.5925,25.5925,5172.0
2018-12-03 10:00:00,27.54,27.74,27.37,27.66,20566.0,25.6111,25.7971,25.453,25.7227,20566.0
2018-12-03 10:30:00,27.66,27.66,27.48,27.48,6248.0,25.7227,25.7227,25.5553,25.5553,6248.0
2018-12-03 11:00:00,27.41,27.44,27.23,27.25,4893.0,25.4902,25.5181,25.3229,25.3415,4893.0
2018-12-03 11:30:00,27.27,27.27,27.0,27.1,6792.0,25.36,25.36,25.109,25.202,6792.0
2018-12-03 12:00:00,27.19,27.5,27.18,27.45,7362.0,25.2857,25.5739,25.2764,25.5274,7362.0
2018-12-03 12:30:00,27.46,27.51,27.41,27.41,1300.0,25.5367,25.5832,25.4902,25.4902,1300.0
2018-12-03 13:00:00,27.4,27.5,27.4,27.49,4000.0,25.4809,25.5739,25.4809,25.5646,4000.0
2018-12-03 13:30:00,27.51,27.51,27.34,27.35,3005.0,25.5832,25.5832,25.4251,25.4344,3005.0
2018-12-03 14:00:00,27.36,27.46,27.34,27.45,5169.0,25.4437,25.5367,25.4251,25.5274,5169.0
2018-12-03 14:30:00,27.44,27.48,27.37,27.41,4562.0,25.5181,25.5553,25.453,25.4902,4562.0
2018-12-03 15:00:00,27.43,27.63,27.38,27.63,6625.0,25.5088,25.6948,25.4623,25.6948,6625.0
2018-12-03 15:30:00,27.64,27.64,27.53,27.56,31406.0,25.7041,25.7041,25.6018,25.6297,31406.0
2018-12-04 09:30:00,27.38,27.58,27.38,27.46,8346.0,25.4623,25.6483,25.4623,25.5367,8346.0
2018-12-04 10:00:00,27.46,27.46,27.28,27.33,13677.0,25.5367,25.5367,25.3693,25.4158,13677.0
2018-12-04 10:30:00,27.33,27.43,27.28,27.35,9250.0,25.4158,25.5088,25.3693,25.4344,9250.0
2018-12-04 11:00:00,27.28,27.31,27.03,27.06,3978.0,25.3693,25.3972,25.1369,25.1648,3978.0
2018-12-04 11:30:00,27.03,27.08,26.92,26.98,8000.0,25.1369,25.1834,25.0346,25.0904,8000.0
2018-12-04 12:00:00,27.02,27.07,26.72,26.83,7250.0,25.1276,25.1741,24.8486,24.9509,7250.0
2018-12-04 12:30:00,26.83,26.83,26.7,26.73,7193.0,24.9509,24.9509,24.83,24.8579,7193.0
2018-12-04 13:00:00,26.73,26.74,26.55,26.61,6348.0,24.8579,24.8672,24.6905,24.7463,6348.0
2018-12-04 13:30:00,26.61,26.69,26.42,26.67,4500.0,24.7463,24.8207,24.5696,24.8021,4500.0
2018-12-04 14:00:00,26.59,26.65,26.45,26.46,6218.0,24.7277,24.7835,24.5975,24.6068,6218.0
2018-12-04 14:30:00,26.47,26.53,26.4,26.4,7446.0,24.6161,24.6719,24.551,24.551,7446.0
2018-12-04 15:00:00,26.42,26.42,26.12,26.19,8418.0,24.5696,24.5696,24.2906,24.3557,8418.0
2018-12-04 15:30:00,26.11,26.14,25.97,26.07,41995.0,24.2813,24.3092,24.1511,24.2441,41995.0
2018-12-06 09:30:00,25.58,25.97,25.44,25.75,7247.0,23.7884,24.1511,23.6582,23.9465,7247.0
2018-12-06 10:00:00,25.8,26.03,25.74,25.94,10847.0,23.993,24.2069,23.9372,24.1232,10847.0
2018-12-06 10:30:00,25.88,25.97,25.71,25.75,8075.0,24.0674,24.1511,23.9093,23.9465,8075.0
2018-12-06 11:00:00,25.76,25.77,25.48,25.53,10781.0,23.9558,23.9651,23.6954,23.7419,10781.0
2018-12-06 11:30:00,25.49,25.8,25.41,25.75,17667.0,23.7047,23.993,23.6303,23.9465,17667.0
2018-12-06 12:00:00,25.81,25.9,25.77,25.86,5600.0,24.0023,24.086,23.9651,24.0488,5600.0
2018-12-06 12:30:00,25.84,25.84,25.71,25.76,8344.0,24.0302,24.0302,23.9093,23.9558,8344.0
2018-12-06 13:00:00,25.76,25.8,25.71,25.71,5306.0,23.9558,23.993,23.9093,23.9093,5306.0
2018-12-06 13:30:00,25.71,25.97,25.51,25.97,22002.0,23.9093,24.1511,23.7233,24.1511,22002.0
2018-12-06 14:00:00,26.02,26.04,25.78,25.82,3772.0,24.1976,24.2162,23.9744,24.0116,3772.0
2018-12-06 14:30:00,25.82,25.83,25.67,25.79,3600.0,24.0116,24.0209,23.8721,23.9837,3600.0
2018-12-06 15:00:00,25.79,25.85,25.62,25.71,6174.0,23.9837,24.0395,23.8256,23.9093,6174.0
2018-12-06 15:30:00,25.73,25.83,25.73,25.79,21112.0,23.9279,24.0209,23.9279,23.9837,21112.0
2018-12-07 09:30:00,25.81,26.15,25.44,26.13,2814.0,24.0023,24.3185,23.6582,24.2999,2814.0
2018-12-07 10:00:00,26.11,26.16,25.99,26.0,3310.0,24.2813,24.3278,24.1697,24.179,3310.0
2018-12-07 10:30:00,26.04,26.25,26.0,26.19,2200.0,24.2162,24.4115,24.179,24.3557,2200.0
2018-12-07 11:00:00,26.18,26.18,25.93,26.01,4300.0,24.3464,24.3464,24.1139,24.1883,4300.0
2018-12-07 11:30:00,25.99,26.15,25.93,25.93,6496.0,24.1697,24.3185,24.1139,24.1139,6496.0
2018-12-07 12:00:00,25.96,26.08,25.95,25.96,4909.0,24.1418,24.2534,24.1325,24.1418,4909.0
2018-12-07 12:30:00,25.89,26.12,25.84,26.11,19628.0,24.0767,24.2906,24.0302,24.2813,19628.0
2018-12-07 13:00:00,26.11,26.16,25.87,25.9,9248.0,24.2813,24.3278,24.0581,24.086,9248.0
2018-12-07 13:30:00,25.99,25.99,25.75,25.75,1500.0,24.1697,24.1697,23.9465,23.9465,1500.0
2018-12-07 14:00:00,25.74,25.86,25.67,25.8,5607.0,23.9372,24.0488,23.8721,23.993,5607.0
2018-12-07 14:30:00,25.77,25.8,25.66,25.68,2819.0,23.9651,23.993,23.8628,23.8814,2819.0
2018-12-07 15:00:00,25.61,25.64,25.5,25.63,5342.0,23.8163,23.8442,23.714,23.8349,5342.0
2018-12-07 15:30:00,25.59,25.78,25.59,25.75,21753.0,23.7977,23.9744,23.7977,23.9465,21753.0
2018-12-10 09:30:00,25.64,26.35,25.45,25.76,1961.0,23.8442,24.5045,23.6675,23.9558,1961.0
2018-12-10 10:00:00,25.53,25.76,25.45,25.76,6834.0,23.7419,23.9558,23.6675,23.9558,6834.0
2018-12-10 10:30:00,25.7,25.76,25.52,25.58,4608.0,23.9,23.9558,23.7326,23.7884,4608.0
2018-12-10 11:00:00,25.51,25.56,25.29,25.44,5777.0,23.7233,23.7698,23.5187,23.6582,5777.0
2018-12-10 11:30:00,25.38,25.69,25.38,25.45,3679.0,23.6024,23.8907,23.6024,23.6675,3679.0
2018-12-10 12:00:00,25.53,25.57,25.43,25.47,4000.0,23.7419,23.7791,23.6489,23.6861,4000.0
2018-12-10 12:30:00,25.46,25.61,25.41,25.5,10756.0,23.6768,23.8163,23.6303,23.714,10756.0
2018-12-10 13:00:00,25.53,25.53,25.3,25.31,4471.0,23.7419,23.7419,23.528,23.5373,4471.0
2018-12-10 13:30:00,25.35,25.44,25.31,25.31,4720.0,23.5745,23.6582,23.5373,23.5373,4720.0
2018-12-10 14:00:00,25.31,25.32,25.17,25.19,4934.0,23.5373,23.5466,23.4071,23.4257,4934.0
2018-12-10 14:30:00,25.21,25.3,25.14,25.15,5937.0,23.4443,23.528,23.3792,23.3885,5937.0
2018-12-10 15:00:00,25.15,25.18,25.07,25.09,3603.0,23.3885,23.4164,23.3141,23.3327,3603.0
2018-12-10 15:30:00,25.12,25.31,25.12,25.23,23038.0,23.3606,23.5373,23.3606,23.4629,23038.0
2018-12-11 09:30:00,25.7,25.83,25.39,25.53,1964.0,23.9,24.0209,23.6117,23.7419,1964.0
2018-12-11 10:00:00,25.65,25.88,25.65,25.87,5700.0,23.8535,24.0674,23.8535,24.0581,5700.0
2018-12-11 10:30:00,25.88,25.91,25.71,25.75,12564.0,24.0674,24.0953,23.9093,23.9465,12564.0
2018-12-11 11:00:00,25.72,25.77,25.46,25.46,4200.0,23.9186,23.9651,23.6768,23.6768,4200.0
2018-12-11 11:30:00,25.37,25.4,25.25,25.3,7918.0,23.5931,23.621,23.4815,23.528,7918.0
2018-12-11 12:00:00,25.25,25.25,25.07,25.1,4510.0,23.4815,23.4815,23.3141,23.342,4510.0
2018-12-11 12:30:00,25.05,25.14,25.04,25.07,4964.0,23.2955,23.3792,23.2862,23.3141,4964.0
2018-12-11 13:00:00,25.04,25.14,24.97,24.99,3900.0,23.2862,23.3792,23.2211,23.2397,3900.0
2018-12-11 13:30:00,24.98,24.99,24.63,24.81,10317.0,23.2304,23.2397,22.905,23.0723,10317.0
2018-12-11 14:00:00,24.8,24.99,24.71,24.99,17922.0,23.063,23.2397,22.9793,23.2397,17922.0
2018-12-11 14:30:00,24.99,25.03,24.91,24.99,7849.0,23.2397,23.2769,23.1653,23.2397,7849.0
2018-12-11 15:00:00,24.99,25.03,24.89,24.96,45549.0,23.2397,23.2769,23.1467,23.2118,45549.0
2018-12-11 15:30:00,24.97,25.02,24.87,24.9,36595.0,23.2211,23.2676,23.1281,23.156,36595.0
2018-12-12 09:30:00,25.06,25.49,24.81,25.1,13698.0,23.3048,23.7047,23.0723,23.342,13698.0
2018-12-12 10:00:00,25.06,25.44,25.06,25.23,8131.0,23.3048,23.6582,23.3048,23.4629,8131.0
2018-12-12 10:30:00,25.2,25.56,25.19,25.54,20881.0,23.435,23.7698,23.4257,23.7512,20881.0
2018-12-12 11:00:00,25.53,25.61,25.41,25.5,5816.0,23.7419,23.8163,23.6303,23.714,5816.0
2018-12-12 11:30:00,25.42,25.46,25.33,25.41,2400.0,23.6396,23.6768,23.5559,23.6303,2400.0
2018-12-12 12:00:00,25.46,25.49,25.38,25.39,2300.0,23.6768,23.7047,23.6024,23.6117,2300.0
2018-12-12 12:30:00,25.37,25.51,25.35,25.43,2400.0,23.5931,23.7233,23.5745,23.6489,2400.0
2018-12-12 13:00:00,25.45,25.6,25.43,25.6,1900.0,23.6675,23.807,23.6489,23.807,1900.0
2018-12-12 13:30:00,25.55,25.6,25.49,25.51,4000.0,23.7605,23.807,23.7047,23.7233,4000.0
2018-12-12 14:00:00,25.48,25.5,25.31,25.31,5319.0,23.6954,23.714,23.5373,23.5373,5319.0
2018-12-12 14:30:00,25.29,25.33,25.24,25.27,2895.0,23.5187,23.5559,23.4722,23.5001,2895.0
2018-12-12 15:00:00,25.27,25.29,25.07,25.08,8767.0,23.5001,23.5187,23.3141,23.3234,8767.0
2018-12-12 15:30:00,25.13,25.21,25.03,25.06,22433.0,23.3699,23.4443,23.2769,23.3048,22433.0
2018-12-13 09:30:00,25.17,25.44,25.01,25.19,5425.0,23.4071,23.6582,23.2583,23.4257,5425.0
2018-12-13 10:00:00,25.16,25.32,25.13,25.22,17894.0,23.3978,23.5466,23.3699,23.4536,17894.0
2018-12-13 10:30:00,25.19,25.27,25.12,25.21,13584.0,23.4257,23.5001,23.3606,23.4443,13584.0
2018-12-13 11:00:00,25.24,25.28,24.94,24.94,3369.0,23.4722,23.5094,23.1932,23.1932,3369.0
2018-12-13 11:30:00,24.95,25.09,24.93,24.94,8507.0,23.2025,23.3327,23.1839,23.1932,8507.0
2018-12-13 12:00:00,24.86,24.86,24.79,24.81,2100.0,23.1188,23.1188,23.0537,23.0723,2100.0
2018-12-13 12:30:00,24.8,24.88,24.76,24.85,4720.0,23.063,23.1374,23.0258,23.1095,4720.0
2018-12-13 13:00:00,24.88,24.9,24.75,24.75,2100.0,23.1374,23.156,23.0165,23.0165,2100.0
2018-12-13 13:30:00,24.81,24.9,24.75,24.75,2700.0,23.0723,23.156,23.0165,23.0165,2700.0
2018-12-13 14:00:00,24.75,24.75,24.57,24.61,3175.0,23.0165,23.0165,22.8492,22.8864,3175.0
2018-12-13 14:30:00,24.57,24.58,24.48,24.58,4592.0,22.8492,22.8585,22.7655,22.8585,4592.0
2018-12-13 15:00:00,24.6,24.75,24.57,24.68,4140.0,22.8771,23.0165,22.8492,22.9514,4140.0
2018-12-13 15:30:00,24.69,24.73,24.5,24.54,55529.0,22.9607,22.9979,22.7841,22.8213,55529.0
2018-12-14 09:30:00,24.5,24.76,24.36,24.76,7311.0,22.7841,23.0258,22.6539,23.0258,7311.0
2018-12-14 10:00:00,24.77,25.16,24.76,25.0,12225.0,23.0351,23.3978,23.0258,23.249,12225.0
2018-12-14 10:30:00,25.05,25.36,25.02,25.21,16935.0,23.2955,23.5838,23.2676,23.4443,16935.0
2018-12-14 11:00:00,25.11,25.3,25.11,25.16,3223.0,23.3513,23.528,23.3513,23.3978,3223.0
2018-12-14 11:30:00,25.1,25.21,24.85,24.85,5198.0,23.342,23.4443,23.1095,23.1095,5198.0
2018-12-14 12:00:00,24.85,24.85,24.8,24.82,13000.0,23.1095,23.1095,23.063,23.0816,13000.0
2018-12-14 12:30:00,24.85,24.85,24.65,24.65,4708.0,23.1095,23.1095,22.9236,22.9236,4708.0
2018-12-14 13:00:00,24.66,24.74,24.65,24.73,3200.0,22.9328,23.0072,22.9236,22.9979,3200.0
2018-12-14 13:30:00,24.71,24.75,24.67,24.68,6431.0,22.9793,23.0165,22.9421,22.9514,6431.0
2018-12-14 14:00:00,24.65,24.66,24.57,24.61,3556.0,22.9236,22.9328,22.8492,22.8864,3556.0
2018-12-14 14:30:00,24.62,24.64,24.46,24.54,6511.0,22.8957,22.9143,22.7469,22.8213,6511.0
2018-12-14 15:00:00,24.52,24.66,24.5,24.66,11492.0,22.8027,22.9328,22.7841,22.9328,11492.0
2018-12-14 15:30:00,24.66,24.66,24.47,24.48,46334.0,22.9328,22.9328,22.7562,22.7655,46334.0
2018-12-17 09:30:00,24.48,24.55,24.22,24.26,7440.0,22.7655,22.8306,22.5237,22.5609,7440.0
2018-12-17 10:00:00,24.37,24.51,24.16,24.33,15591.0,22.6632,22.7934,22.4679,22.626,15591.0
2018-12-17 10:30:00,24.33,24.51,24.18,24.45,8265.0,22.626,22.7934,22.4865,22.7376,8265.0
2018-12-17 11:00:00,24.46,24.53,24.39,24.44,15634.0,22.7469,22.812,22.6818,22.7283,15634.0
2018-12-17 11:30:00,24.43,24.5,24.39,24.46,12662.0,22.719,22.7841,22.6818,22.7469,12662.0
2018-12-17 12:00:00,24.44,24.45,24.28,24.29,5088.0,22.7283,22.7376,22.5795,22.5888,5088.0
2018-12-17 12:30:00,24.23,24.23,24.03,24.06,6011.0,22.533,22.533,22.347,22.3749,6011.0
2018-12-17 13:00:00,24.02,24.15,23.94,24.06,6342.0,22.3377,22.4586,22.2633,22.3749,6342.0
2018-12-17 13:30:00,24.02,24.15,23.99,24.12,7758.0,22.3377,22.4586,22.3098,22.4307,7758.0
2018-12-17 14:00:00,24.05,24.09,23.9,23.9,6820.0,22.3656,22.4028,22.2261,22.2261,6820.0
2018-12-17 14:30:00,23.95,24.04,23.85,23.91,7638.0,22.2726,22.3563,22.1796,22.2354,7638.0
2018-12-17 15:00:00,23.9,23.97,23.84,23.89,10115.0,22.2261,22.2912,22.1703,22.2168,10115.0
2018-12-17 15:30:00,23.91,23.91,23.69,23.87,25635.0,22.2354,22.2354,22.0308,22.1982,25635.0
2018-12-18 09:30:00,24.25,24.69,23.9,24.46,9484.0,22.5516,22.9607,22.2261,22.7469,9484.0
2018-12-18 10:00:00,24.64,24.7,24.42,24.46,5101.0,22.9143,22.97,22.7097,22.7469,5101.0
2018-12-18 10:30:00,24.45,24.65,24.45,24.59,13254.0,22.7376,22.9236,22.7376,22.8678,13254.0
2018-12-18 11:00:00,24.6,24.66,24.47,24.48,9434.0,22.8771,22.9328,22.7562,22.7655,9434.0
2018-12-18 11:30:00,24.53,24.65,24.49,24.54,6470.0,22.812,22.9236,22.7748,22.8213,6470.0
2018-12-18 12:00:00,24.52,24.74,24.5,24.73,8798.0,22.8027,23.0072,22.7841,22.9979,8798.0
2018-12-18 12:30:00,24.77,24.84,24.61,24.73,6400.0,23.0351,23.1002,22.8864,22.9979,6400.0
2018-12-18 13:00:00,24.77,24.77,24.59,24.69,5258.0,23.0351,23.0351,22.8678,22.9607,5258.0
2018-12-18 13:30:00,24.64,24.67,24.51,24.54,3570.0,22.9143,22.9421,22.7934,22.8213,3570.0
2018-12-18 14:00:00,24.52,24.65,24.48,24.49,4773.0,22.8027,22.9236,22.7655,22.7748,4773.0
2018-12-18 14:30:00,24.5,24.5,24.28,24.32,8953.0,22.7841,22.7841,22.5795,22.6167,8953.0
2018-12-18 15:00:00,24.28,24.4,24.21,24.34,10645.0,22.5795,22.6911,22.5144,22.6353,10645.0
2018-12-18 15:30:00,24.37,24.56,24.35,24.42,28880.0,22.6632,22.8399,22.6446,22.7097,28880.0
2018-12-19 09:30:00,24.52,24.56,24.43,24.49,1833.0,22.8027,22.8399,22.719,22.7748,1833.0
2018-12-19 10:00:00,24.51,24.61,24.47,24.61,1881.0,22.7934,22.8864,22.7562,22.8864,1881.0
2018-12-19 10:30:00,24.61,24.61,24.44,24.48,2900.0,22.8864,22.8864,22.7283,22.7655,2900.0
2018-12-19 11:00:00,24.49,24.58,24.41,24.49,5123.0,22.7748,22.8585,22.7004,22.7748,5123.0
2018-12-19 11:30:00,24.48,24.71,24.47,24.71,6700.0,22.7655,22.9793,22.7562,22.9793,6700.0
2018-12-19 12:00:00,24.72,24.84,24.72,24.79,2996.0,22.9886,23.1002,22.9886,23.0537,2996.0
2018-12-19 12:30:00,24.79,24.85,24.79,24.84,2500.0,23.0537,23.1095,23.0537,23.1002,2500.0
2018-12-19 13:00:00,24.84,24.89,24.82,24.82,5190.0,23.1002,23.1467,23.0816,23.0816,5190.0
2018-12-19 13:30:00,24.85,24.97,24.83,24.96,21535.0,23.1095,23.2211,23.0909,23.2118,21535.0
2018-12-19 14:00:00,24.99,24.99,24.5,24.67,16931.0,23.2397,23.2397,22.7841,22.9421,16931.0
2018-12-19 14:30:00,24.69,24.82,24.31,24.31,11900.0,22.9607,23.0816,22.6074,22.6074,11900.0
2018-12-19 15:00:00,24.31,24.32,23.94,23.94,8628.0,22.6074,22.6167,22.2633,22.2633,8628.0
2018-12-19 15:30:00,23.95,24.16,23.91,24.11,17940.0,22.2726,22.4679,22.2354,22.4214,17940.0
2018-12-20 09:30:00,23.98,24.35,23.9,24.35,22948.0,22.3005,22.6446,22.2261,22.6446,22948.0
2018-12-20 10:00:00,24.3,24.37,24.17,24.33,24509.0,22.5981,22.6632,22.4772,22.626,24509.0
2018-12-20 10:30:00,24.29,24.39,24.09,24.23,19789.0,22.5888,22.6818,22.4028,22.533,19789.0
2018-12-20 11:00:00,24.21,24.34,24.16,24.16,39740.0,22.5144,22.6353,22.4679,22.4679,39740.0
2018-12-20 11:30:00,24.12,24.18,24.0,24.1,4577.0,22.4307,22.4865,22.3191,22.4121,4577.0
2018-12-20 12:00:00,24.11,24.29,24.04,24.27,22228.0,22.4214,22.5888,22.3563,22.5702,22228.0
2018-12-20 12:30:00,24.22,24.29,24.17,24.29,7360.0,22.5237,22.5888,22.4772,22.5888,7360.0
2018-12-20 13:00:00,24.27,24.27,24.17,24.22,4205.0,22.5702,22.5702,22.4772,22.5237,4205.0
2018-12-20 13:30:00,24.22,24.27,24.17,24.19,8196.0,22.5237,22.5702,22.4772,22.4958,8196.0
2018-12-20 14:00:00,24.19,24.19,24.0,24.13,6000.0,22.4958,22.4958,22.3191,22.44,6000.0
2018-12-20 14:30:00,24.21,24.43,24.16,24.24,8499.0,22.5144,22.719,22.4679,22.5423,8499.0
2018-12-20 15:00:00,24.27,24.45,24.15,24.37,14488.0,22.5702,22.7376,22.4586,22.6632,14488.0
2018-12-20 15:30:00,24.37,24.45,24.14,24.18,23911.0,22.6632,22.7376,22.4493,22.4865,23911.0
2018-12-21 09:30:00,24.19,24.31,24.04,24.23,79213.0,22.4958,22.6074,22.3563,22.533,79213.0
2018-12-21 10:00:00,24.17,24.36,24.13,24.32,10581.0,22.4772,22.6539,22.44,22.6167,10581.0
2018-12-21 10:30:00,24.34,24.34,24.16,24.18,10208.0,22.6353,22.6353,22.4679,22.4865,10208.0
2018-12-21 11:00:00,24.19,24.21,24.0,24.08,6624.0,22.4958,22.5144,22.3191,22.3935,6624.0
2018-12-21 11:30:00,24.1,24.17,23.94,23.94,14498.0,22.4121,22.4772,22.2633,22.2633,14498.0
2018-12-21 12:00:00,23.88,23.9,23.75,23.79,3569.0,22.2075,22.2261,22.0866,22.1238,3569.0
2018-12-21 12:30:00,23.7,23.87,23.69,23.76,3210.0,22.0401,22.1982,22.0308,22.0959,3210.0
2018-12-21 13:00:00,23.63,23.96,23.63,23.88,7036.0,21.975,22.2819,21.975,22.2075,7036.0
2018-12-21 13:30:00,23.91,23.97,23.84,23.84,2468.0,22.2354,22.2912,22.1703,22.1703,2468.0
2018-12-21 14:00:00,23.87,23.92,23.79,23.88,2476.0,22.1982,22.2447,22.1238,22.2075,2476.0
2018-12-21 14:30:00,23.85,23.88,23.71,23.76,4439.0,22.1796,22.2075,22.0494,22.0959,4439.0
2018-12-21 15:00:00,23.78,23.78,23.62,23.63,6099.0,22.1145,22.1145,21.9657,21.975,6099.0
2018-12-21 15:30:00,23.59,23.69,23.46,23.68,23180.0,21.9378,22.0308,21.8169,22.0215,23180.0
2018-12-24 09:30:00,23.6,23.6,23.36,23.48,3758.0,21.9471,21.9471,21.7239,21.8355,3758.0
2018-12-24 10:00:00,23.37,23.5,23.24,23.5,10658.0,21.7332,21.8541,21.6123,21.8541,10658.0
2018-12-24 10:30:00,23.56,23.73,23.5,23.64,2614.0,21.9099,22.068,21.8541,21.9843,2614.0
2018-12-24 11:00:00,23.74,23.84,23.71,23.73,5917.0,22.0773,22.1703,22.0494,22.068,5917.0
2018-12-24 11:30:00,23.67,23.74,23.6,23.66,7900.0,22.0122,22.0773,21.9471,22.0029,7900.0
2018-12-24 12:00:00,23.66,23.68,23.53,23.6,8192.0,22.0029,22.0215,21.882,21.9471,8192.0
2018-12-24 12:30:00,23.59,23.59,23.21,23.25,12588.0,21.9378,21.9378,21.5844,21.6216,12588.0
2018-12-26 09:30:00,23.44,23.75,23.32,23.32,2149.0,21.7983,22.0866,21.6867,21.6867,2149.0
2018-12-26 10:00:00,23.27,23.31,23.04,23.26,3738.0,21.6402,21.6774,21.4263,21.6309,3738.0
2018-12-26 10:30:00,23.29,23.29,23.11,23.11,3118.0,21.6588,21.6588,21.4914,21.4914,3118.0
2018-12-26 11:00:00,23.14,23.29,23.07,23.29,2200.0,21.5193,21.6588,21.4542,21.6588,2200.0
2018-12-26 11:30:00,23.33,23.41,23.32,23.41,2557.0,21.696,21.7704,21.6867,21.7704,2557.0
2018-12-26 12:00:00,23.49,23.58,23.43,23.51,4500.0,21.8448,21.9285,21.789,21.8634,4500.0
2018-12-26 12:30:00,23.49,23.73,23.47,23.73,2851.0,21.8448,22.068,21.8262,22.068,2851.0
2018-12-26 13:00:00,23.72,23.72,23.52,23.53,4259.0,22.0587,22.0587,21.8727,21.882,4259.0
2018-12-26 13:30:00,23.56,23.75,23.46,23.74,1800.0,21.9099,22.0866,21.8169,22.0773,1800.0
2018-12-26 14:00:00,23.77,23.84,23.64,23.69,5974.0,22.1052,22.1703,21.9843,22.0308,5974.0
2018-12-26 14:30:00,23.74,23.88,23.74,23.86,3526.0,22.0773,22.2075,22.0773,22.1889,3526.0
2018-12-26 15:00:00,23.86,24.03,23.83,23.99,6309.0,22.1889,22.347,22.161,22.3098,6309.0
2018-12-26 15:30:00,24.0,24.24,24.0,24.2,23619.0,22.3191,22.5423,22.3191,22.5051,23619.0
2018-12-27 09:30:00,23.8,23.95,23.56,23.7,5840.0,22.1331,22.2726,21.9099,22.0401,5840.0
2018-12-27 10:00:00,23.76,23.89,23.63,23.82,12339.0,22.0959,22.2168,21.975,22.1517,12339.0
2018-12-27 10:30:00,23.77,23.88,23.7,23.78,5000.0,22.1052,22.2075,22.0401,22.1145,5000.0
2018-12-27 11:00:00,23.74,23.85,23.7,23.85,6690.0,22.0773,22.1796,22.0401,22.1796,6690.0
2018-12-27 11:30:00,23.95,23.98,23.87,23.95,3466.0,22.2726,22.3005,22.1982,22.2726,3466.0
2018-12-27 12:00:00,23.96,24.03,23.83,23.83,2410.0,22.2819,22.347,22.161,22.161,2410.0
2018-12-27 12:30:00,23.78,23.87,23.74,23.8,1900.0,22.1145,22.1982,22.0773,22.1331,1900.0
2018-12-27 13:00:00,23.9,23.93,23.77,23.77,3164.0,22.2261,22.254,22.1052,22.1052,3164.0
2018-12-27 13:30:00,23.74,23.77,23.59,23.64,1675.0,22.0773,22.1052,21.9378,21.9843,1675.0
2018-12-27 14:00:00,23.62,23.68,23.5,23.66,4621.0,21.9657,22.0215,21.8541,22.0029,4621.0
2018-12-27 14:30:00,23.66,23.83,23.64,23.7,6147.0,22.0029,22.161,21.9843,22.0401,6147.0
2018-12-27 15:00:00,23.72,24.02,23.68,24.02,6950.0,22.0587,22.3377,22.0215,22.3377,6950.0
2018-12-27 15:30:00,23.98,24.26,23.91,24.25,19399.0,22.3005,22.5609,22.2354,22.5516,19399.0
2018-12-28 09:30:00,24.4,24.54,24.24,24.44,3172.0,22.6911,22.8213,22.5423,22.7283,3172.0
2018-12-28 10:00:00,24.43,24.44,24.14,24.14,2450.0,22.719,22.7283,22.4493,22.4493,2450.0
2018-12-28 10:30:00,24.13,24.29,24.06,24.13,3510.0,22.44,22.5888,22.3749,22.44,3510.0
2018-12-28 11:00:00,24.05,24.3,24.05,24.26,2200.0,22.3656,22.5981,22.3656,22.5609,2200.0
2018-12-28 11:30:00,24.29,24.32,24.17,24.21,4376.0,22.5888,22.6167,22.4772,22.5144,4376.0
2018-12-28 12:00:00,24.27,24.33,24.16,24.22,7066.0,22.5702,22.626,22.4679,22.5237,7066.0
2018-12-28 12:30:00,24.25,24.35,24.12,24.12,8018.0,22.5516,22.6446,22.4307,22.4307,8018.0
2018-12-28 13:00:00,24.17,24.2,24.16,24.17,4200.0,22.4772,22.5051,22.4679,22.4772,4200.0
2018-12-28 13:30:00,24.16,24.28,24.08,24.25,7253.0,22.4679,22.5795,22.3935,22.5516,7253.0
2018-12-28 14:00:00,24.27,24.51,24.27,24.37,7343.0,22.5702,22.7934,22.5702,22.6632,7343.0
2018-12-28 14:30:00,24.38,24.62,24.38,24.5,10114.0,22.6725,22.8957,22.6725,22.7841,10114.0
2018-12-28 15:00:00,24.53,24.53,24.14,24.14,8484.0,22.812,22.812,22.4493,22.4493,8484.0
2018-12-28 15:30:00,24.1,24.2,24.08,24.11,37193.0,22.4121,22.5051,22.3935,22.4214,37193.0
2018-12-31 09:30:00,24.33,24.36,24.29,24.3,2770.0,22.626,22.6539,22.5888,22.5981,2770.0
2018-12-31 10:00:00,24.36,24.44,24.27,24.29,5300.0,22.6539,22.7283,22.5702,22.5888,5300.0
2018-12-31 10:30:00,24.24,24.26,24.14,24.19,1900.0,22.5423,22.5609,22.4493,22.4958,1900.0
2018-12-31 11:00:00,24.19,24.22,23.91,23.97,3282.0,22.4958,22.5237,22.2354,22.2912,3282.0
2018-12-31 11:30:00,24.1,24.13,23.94,24.11,3500.0,22.4121,22.44,22.2633,22.4214,3500.0
2018-12-31 12:00:00,24.13,24.17,24.05,24.15,2110.0,22.44,22.4772,22.3656,22.4586,2110.0
2018-12-31 12:30:00,24.21,24.25,24.17,24.18,1200.0,22.5144,22.5516,22.4772,22.4865,1200.0
2018-12-31 13:00:00,24.16,24.28,24.15,24.2,4692.0,22.4679,22.5795,22.4586,22.5051,4692.0
2018-12-31 13:30:00,24.19,24.2,24.1,24.13,5519.0,22.4958,22.5051,22.4121,22.44,5519.0
2018-12-31 14:00:00,24.1,24.16,24.07,24.08,5220.0,22.4121,22.4679,22.3842,22.3935,5220.0
2018-12-31 14:30:00,24.06,24.13,24.0,24.08,5965.0,22.3749,22.44,22.3191,22.3935,5965.0
2018-12-31 15:00:00,24.06,24.15,24.04,24.15,6548.0,22.3749,22.4586,22.3563,22.4586,6548.0
2018-12-31 15:30:00,24.15,24.25,24.13,24.25,31463.0,22.4586,22.5516,22.44,22.5516,31463.0
2019-01-02 09:30:00,23.85,24.11,23.84,24.02,1765.0,22.1796,22.4214,22.1703,22.3377,1765.0
2019-01-02 10:00:00,24.03,24.21,24.02,24.1,7448.0,22.347,22.5144,22.3377,22.4121,7448.0
2019-01-02 10:30:00,24.15,24.42,23.99,24.3,5480.0,22.4586,22.7097,22.3098,22.5981,5480.0
2019-01-02 11:00:00,24.29,24.62,24.29,24.58,3693.0,22.5888,22.8957,22.5888,22.8585,3693.0
2019-01-02 11:30:00,24.59,24.65,24.34,24.4,11740.0,22.8678,22.9236,22.6353,22.6911,11740.0
2019-01-02 12:00:00,24.39,24.45,24.13,24.16,14132.0,22.6818,22.7376,22.44,22.4679,14132.0
2019-01-02 12:30:00,24.19,24.33,24.17,24.27,6769.0,22.4958,22.626,22.4772,22.5702,6769.0
2019-01-02 13:00:00,24.24,24.38,24.24,24.32,14841.0,22.5423,22.6725,22.5423,22.6167,14841.0
2019-01-02 13:30:00,24.33,24.34,24.11,24.34,5850.0,22.626,22.6353,22.4214,22.6353,5850.0
2019-01-02 14:00:00,24.35,24.37,24.21,24.21,11402.0,22.6446,22.6632,22.5144,22.5144,11402.0
2019-01-02 14:30:00,24.25,24.29,24.13,24.24,14006.0,22.5516,22.5888,22.44,22.5423,14006.0
2019-01-02 15:00:00,24.22,24.26,24.01,24.04,11886.0,22.5237,22.5609,22.3284,22.3563,11886.0
2019-01-02 15:30:00,24.04,24.22,23.99,24.2,33640.0,22.3563,22.5237,22.3098,22.5051,33640.0
2019-01-03 09:30:00,24.05,24.26,23.92,24.06,5791.0,22.3656,22.5609,22.2447,22.3749,5791.0
2019-01-03 10:00:00,23.89,24.11,23.85,24.0,9871.0,22.2168,22.4214,22.1796,22.3191,9871.0
2019-01-03 10:30:00,23.98,24.21,23.83,24.14,8554.0,22.3005,22.5144,22.161,22.4493,8554.0
2019-01-03 11:00:00,24.16,24.31,24.1,24.19,8648.0,22.4679,22.6074,22.4121,22.4958,8648.0
2019-01-03 11:30:00,24.2,24.44,24.18,24.37,10420.0,22.5051,22.7283,22.4865,22.6632,10420.0
2019-01-03 12:00:00,24.37,24.41,24.32,24.38,5763.0,22.6632,22.7004,22.6167,22.6725,5763.0
2019-01-03 12:30:00,24.4,24.53,24.37,24.5,4208.0,22.6911,22.812,22.6632,22.7841,4208.0
2019-01-03 13:00:00,24.45,24.45,24.27,24.29,4300.0,22.7376,22.7376,22.5702,22.5888,4300.0
2019-01-03 13:30:00,24.29,24.42,24.29,24.35,3285.0,22.5888,22.7097,22.5888,22.6446,3285.0
2019-01-03 14:00:00,24.33,24.46,24.31,24.46,6110.0,22.626,22.7469,22.6074,22.7469,6110.0
2019-01-03 14:30:00,24.48,24.48,24.26,24.33,5533.0,22.7655,22.7655,22.5609,22.626,5533.0
2019-01-03 15:00:00,24.34,24.42,24.3,24.36,7924.0,22.6353,22.7097,22.5981,22.6539,7924.0
2019-01-03 15:30:00,24.35,24.42,24.16,24.16,26369.0,22.6446,22.7097,22.4679,22.4679,26369.0
2019-01-04 09:30:00,24.54,24.67,24.43,24.53,4270.0,22.8213,22.9421,22.719,22.812,4270.0
2019-01-04 10:00:00,24.59,24.72,24.4,24.72,15633.0,22.8678,22.9886,22.6911,22.9886,15633.0
2019-01-04 10:30:00,24.7,24.81,24.61,24.68,8913.0,22.97,23.0723,22.8864,22.9514,8913.0
2019-01-04 11:00:00,24.68,24.81,24.57,24.57,12953.0,22.9514,23.0723,22.8492,22.8492,12953.0
2019-01-04 11:30:00,24.54,24.54,24.37,24.41,11634.0,22.8213,22.8213,22.6632,22.7004,11634.0
2019-01-04 12:00:00,24.38,24.53,24.29,24.48,6259.0,22.6725,22.812,22.5888,22.7655,6259.0
2019-01-04 12:30:00,24.48,24.59,24.47,24.59,4845.0,22.7655,22.8678,22.7562,22.8678,4845.0
2019-01-04 13:00:00,24.61,24.67,24.52,24.53,7300.0,22.8864,22.9421,22.8027,22.812,7300.0
2019-01-04 13:30:00,24.53,24.63,24.48,24.49,5035.0,22.812,22.905,22.7655,22.7748,5035.0
2019-01-04 14:00:00,24.47,24.54,24.42,24.53,6483.0,22.7562,22.8213,22.7097,22.812,6483.0
2019-01-04 14:30:00,24.57,24.65,24.5,24.5,3911.0,22.8492,22.9236,22.7841,22.7841,3911.0
2019-01-04 15:00:00,24.52,24.59,24.52,24.54,3998.0,22.8027,22.8678,22.8027,22.8213,3998.0
2019-01-04 15:30:00,24.55,24.66,24.5,24.59,39197.0,22.8306,22.9328,22.7841,22.8678,39197.0
2019-01-07 09:30:00,24.61,24.83,24.21,24.63,8578.0,22.8864,23.0909,22.5144,22.905,8578.0
2019-01-07 10:00:00,24.63,24.86,24.63,24.83,9617.0,22.905,23.1188,22.905,23.0909,9617.0
2019-01-07 10:30:00,24.8,25.08,24.78,24.94,7554.0,23.063,23.3234,23.0444,23.1932,7554.0
2019-01-07 11:00:00,24.92,25.1,24.9,24.99,7643.0,23.1746,23.342,23.156,23.2397,7643.0
2019-01-07 11:30:00,24.99,25.03,24.97,25.02,8823.0,23.2397,23.2769,23.2211,23.2676,8823.0
2019-01-07 12:00:00,25.04,25.07,24.91,24.98,5157.0,23.2862,23.3141,23.1653,23.2304,5157.0
2019-01-07 12:30:00,24.98,25.05,24.97,25.04,11759.0,23.2304,23.2955,23.2211,23.2862,11759.0
2019-01-07 13:00:00,25.04,25.2,25.03,25.18,5463.0,23.2862,23.435,23.2769,23.4164,5463.0
2019-01-07 13:30:00,25.18,25.25,25.11,25.13,8300.0,23.4164,23.4815,23.3513,23.3699,8300.0
2019-01-07 14:00:00,25.09,25.2,25.09,25.17,8449.0,23.3327,23.435,23.3327,23.4071,8449.0
2019-01-07 14:30:00,25.17,25.17,24.96,25.05,8017.0,23.4071,23.4071,23.2118,23.2955,8017.0
2019-01-07 15:00:00,25.05,25.21,25.04,25.21,4529.0,23.2955,23.4443,23.2862,23.4443,4529.0
2019-01-07 15:30:00,25.19,25.34,25.19,25.29,33961.0,23.4257,23.5652,23.4257,23.5187,33961.0
2019-01-08 09:30:00,25.65,26.24,25.4,25.66,7575.0,23.8535,24.4022,23.621,23.8628,7575.0
2019-01-08 10:00:00,25.68,25.74,25.53,25.68,8000.0,23.8814,23.9372,23.7419,23.8814,8000.0
2019-01-08 10:30:00,25.68,25.77,25.6,25.74,7400.0,23.8814,23.9651,23.807,23.9372,7400.0
2019-01-08 11:00:00,25.83,25.9,25.74,25.81,6546.0,24.0209,24.086,23.9372,24.0023,6546.0
2019-01-08 11:30:00,25.8,25.87,25.73,25.84,8305.0,23.993,24.0581,23.9279,24.0302,8305.0
2019-01-08 12:00:00,25.81,25.81,25.71,25.73,8100.0,24.0023,24.0023,23.9093,23.9279,8100.0
2019-01-08 12:30:00,25.72,25.72,25.57,25.66,7067.0,23.9186,23.9186,23.7791,23.8628,7067.0
2019-01-08 13:00:00,25.69,25.78,25.67,25.78,5400.0,23.8907,23.9744,23.8721,23.9744,5400.0
2019-01-08 13:30:00,25.79,25.82,25.74,25.8,4510.0,23.9837,24.0116,23.9372,23.993,4510.0
2019-01-08 14:00:00,25.79,25.8,25.71,25.76,7903.0,23.9837,23.993,23.9093,23.9558,7903.0
2019-01-08 14:30:00,25.8,25.8,25.75,25.79,6650.0,23.993,23.993,23.9465,23.9837,6650.0
2019-01-08 15:00:00,25.77,25.79,25.73,25.76,7800.0,23.9651,23.9837,23.9279,23.9558,7800.0
2019-01-08 15:30:00,25.76,25.87,25.74,25.86,48902.0,23.9558,24.0581,23.9372,24.0488,48902.0
2019-01-09 09:30:00,26.01,26.01,25.77,25.85,12703.0,24.1883,24.1883,23.9651,24.0395,12703.0
2019-01-09 10:00:00,25.81,25.88,25.68,25.76,14612.0,24.0023,24.0674,23.8814,23.9558,14612.0
2019-01-09 10:30:00,25.8,25.81,25.6,25.6,5800.0,23.993,24.0023,23.807,23.807,5800.0
2019-01-09 11:00:00,25.61,25.91,25.61,25.79,18300.0,23.8163,24.0953,23.8163,23.9837,18300.0
2019-01-09 11:30:00,25.77,25.86,25.67,25.71,10500.0,23.9651,24.0488,23.8721,23.9093,10500.0
2019-01-09 12:00:00,25.72,25.8,25.69,25.74,4720.0,23.9186,23.993,23.8907,23.9372,4720.0
2019-01-09 12:30:00,25.77,25.88,25.76,25.88,3384.0,23.9651,24.0674,23.9558,24.0674,3384.0
2019-01-09 13:00:00,25.83,26.0,25.8,26.0,129419.0,24.0209,24.179,23.993,24.179,129419.0
2019-01-09 13:30:00,26.03,26.03,25.95,26.0,4070.0,24.2069,24.2069,24.1325,24.179,4070.0
2019-01-09 14:00:00,26.01,26.14,26.0,26.06,4700.0,24.1883,24.3092,24.179,24.2348,4700.0
2019-01-09 14:30:00,26.09,26.2,26.06,26.16,9019.0,24.2627,24.365,24.2348,24.3278,9019.0
2019-01-09 15:00:00,26.17,26.18,26.13,26.14,7155.0,24.3371,24.3464,24.2999,24.3092,7155.0
2019-01-09 15:30:00,26.14,26.14,25.93,25.94,25533.0,24.3092,24.3092,24.1139,24.1232,25533.0
2019-01-10 09:30:00,25.93,26.0,25.83,26.0,8777.0,24.1139,24.179,24.0209,24.179,8777.0
2019-01-10 10:00:00,26.15,26.17,25.94,25.96,7300.0,24.3185,24.3371,24.1232,24.1418,7300.0
2019-01-10 10:30:00,25.96,25.97,25.85,25.95,4700.0,24.1418,24.1511,24.0395,24.1325,4700.0
2019-01-10 11:00:00,25.92,25.93,25.85,25.87,4900.0,24.1046,24.1139,24.0395,24.0581,4900.0
2019-01-10 11:30:00,25.87,26.05,25.86,26.03,8275.0,24.0581,24.2255,24.0488,24.2069,8275.0
2019-01-10 12:00:00,26.05,26.1,25.99,26.09,4200.0,24.2255,24.272,24.1697,24.2627,4200.0
2019-01-10 12:30:00,26.12,26.2,26.1,26.1,4807.0,24.2906,24.365,24.272,24.272,4807.0
2019-01-10 13:00:00,26.17,26.17,25.92,25.92,4200.0,24.3371,24.3371,24.1046,24.1046,4200.0
2019-01-10 13:30:00,25.92,25.94,25.82,25.9,4604.0,24.1046,24.1232,24.0116,24.086,4604.0
2019-01-10 14:00:00,25.92,26.07,25.92,26.04,3315.0,24.1046,24.2441,24.1046,24.2162,3315.0
2019-01-10 14:30:00,26.06,26.11,26.02,26.1,5000.0,24.2348,24.2813,24.1976,24.272,5000.0
2019-01-10 15:00:00,26.1,26.16,26.09,26.11,7041.0,24.272,24.3278,24.2627,24.2813,7041.0
2019-01-10 15:30:00,26.1,26.17,26.07,26.16,42376.0,24.272,24.3371,24.2441,24.3278,42376.0
2019-01-11 09:30:00,26.13,26.23,25.93,26.07,29116.0,24.2999,24.3929,24.1139,24.2441,29116.0
2019-01-11 10:00:00,26.13,26.16,25.54,25.55,37280.0,24.2999,24.3278,23.7512,23.7605,37280.0
2019-01-11 10:30:00,25.58,25.72,25.46,25.51,5157.0,23.7884,23.9186,23.6768,23.7233,5157.0
2019-01-11 11:00:00,25.59,25.59,25.38,25.52,13620.0,23.7977,23.7977,23.6024,23.7326,13620.0
2019-01-11 11:30:00,25.54,25.68,25.54,25.61,5369.0,23.7512,23.8814,23.7512,23.8163,5369.0
2019-01-11 12:00:00,25.59,25.66,25.55,25.61,11800.0,23.7977,23.8628,23.7605,23.8163,11800.0
2019-01-11 12:30:00,25.65,25.68,25.58,25.6,12352.0,23.8535,23.8814,23.7884,23.807,12352.0
2019-01-11 13:00:00,25.6,25.62,25.55,25.55,2286.0,23.807,23.8256,23.7605,23.7605,2286.0
2019-01-11 13:30:00,25.59,25.62,25.46,25.51,6540.0,23.7977,23.8256,23.6768,23.7233,6540.0
2019-01-11 14:00:00,25.53,25.53,25.49,25.53,3074.0,23.7419,23.7419,23.7047,23.7419,3074.0
2019-01-11 14:30:00,25.55,25.57,25.47,25.47,2349.0,23.7605,23.7791,23.6861,23.6861,2349.0
2019-01-11 15:00:00,25.46,25.54,25.45,25.52,9900.0,23.6768,23.7512,23.6675,23.7326,9900.0
2019-01-11 15:30:00,25.53,25.61,25.5,25.55,38080.0,23.7419,23.8163,23.714,23.7605,38080.0
2019-01-14 09:30:00,25.37,25.61,25.37,25.61,1742.0,23.5931,23.8163,23.5931,23.8163,1742.0
2019-01-14 10:00:00,25.61,25.88,25.55,25.58,7363.0,23.8163,24.0674,23.7605,23.7884,7363.0
2019-01-14 10:30:00,25.58,25.58,25.5,25.55,3094.0,23.7884,23.7884,23.714,23.7605,3094.0
2019-01-14 11:00:00,25.63,25.69,25.46,25.53,5934.0,23.8349,23.8907,23.6768,23.7419,5934.0
2019-01-14 11:30:00,25.54,25.68,25.47,25.47,3774.0,23.7512,23.8814,23.6861,23.6861,3774.0
2019-01-14 12:00:00,25.48,25.71,25.48,25.67,5856.0,23.6954,23.9093,23.6954,23.8721,5856.0
2019-01-14 12:30:00,25.68,25.72,25.63,25.65,3776.0,23.8814,23.9186,23.8349,23.8535,3776.0
2019-01-14 13:00:00,25.65,25.69,25.63,25.69,1700.0,23.8535,23.8907,23.8349,23.8907,1700.0
2019-01-14 13:30:00,25.68,25.69,25.6,25.6,2560.0,23.8814,23.8907,23.807,23.807,2560.0
2019-01-14 14:00:00,25.63,25.63,25.54,25.59,2297.0,23.8349,23.8349,23.7512,23.7977,2297.0
2019-01-14 14:30:00,25.58,25.65,25.55,25.57,4133.0,23.7884,23.8535,23.7605,23.7791,4133.0
2019-01-14 15:00:00,25.58,25.59,25.44,25.46,3600.0,23.7884,23.7977,23.6582,23.6768,3600.0
2019-01-14 15:30:00,25.47,25.48,25.29,25.3,28260.0,23.6861,23.6954,23.5187,23.528,28260.0
2019-01-15 09:30:00,25.35,25.35,25.13,25.13,1924.0,23.5745,23.5745,23.3699,23.3699,1924.0
2019-01-15 10:00:00,25.18,25.3,25.02,25.02,4416.0,23.4164,23.528,23.2676,23.2676,4416.0
2019-01-15 10:30:00,25.01,25.1,25.01,25.1,1400.0,23.2583,23.342,23.2583,23.342,1400.0
2019-01-15 11:00:00,25.11,25.18,25.01,25.09,9469.0,23.3513,23.4164,23.2583,23.3327,9469.0
2019-01-15 11:30:00,25.11,25.12,25.05,25.09,2688.0,23.3513,23.3606,23.2955,23.3327,2688.0
2019-01-15 12:00:00,25.1,25.24,25.09,25.21,3990.0,23.342,23.4722,23.3327,23.4443,3990.0
2019-01-15 12:30:00,25.19,25.19,25.07,25.08,4201.0,23.4257,23.4257,23.3141,23.3234,4201.0
2019-01-15 13:00:00,25.14,25.21,25.11,25.21,3971.0,23.3792,23.4443,23.3513,23.4443,3971.0
2019-01-15 13:30:00,25.21,25.45,25.19,25.39,20106.0,23.4443,23.6675,23.4257,23.6117,20106.0
2019-01-15 14:00:00,25.4,25.42,25.19,25.19,7272.0,23.621,23.6396,23.4257,23.4257,7272.0
2019-01-15 14:30:00,25.2,25.25,25.16,25.24,5095.0,23.435,23.4815,23.3978,23.4722,5095.0
2019-01-15 15:00:00,25.29,25.39,25.29,25.37,5069.0,23.5187,23.6117,23.5187,23.5931,5069.0
2019-01-15 15:30:00,25.38,25.46,25.34,25.45,24306.0,23.6024,23.6768,23.5652,23.6675,24306.0
2019-01-16 09:30:00,25.47,25.62,25.47,25.61,1647.0,23.6861,23.8256,23.6861,23.8163,1647.0
2019-01-16 10:00:00,25.5,25.63,25.5,25.5,1600.0,23.714,23.8349,23.714,23.714,1600.0
2019-01-16 10:30:00,25.49,25.58,25.32,25.55,10610.0,23.7047,23.7884,23.5466,23.7605,10610.0
2019-01-16 11:00:00,25.63,25.63,25.3,25.38,6070.0,23.8349,23.8349,23.528,23.6024,6070.0
2019-01-16 11:30:00,25.43,25.51,25.38,25.42,45651.0,23.6489,23.7233,23.6024,23.6396,45651.0
2019-01-16 12:00:00,25.45,25.45,25.31,25.37,6733.0,23.6675,23.6675,23.5373,23.5931,6733.0
2019-01-16 12:30:00,25.39,25.4,25.35,25.35,3150.0,23.6117,23.621,23.5745,23.5745,3150.0
2019-01-16 13:00:00,25.32,25.32,25.17,25.22,4954.0,23.5466,23.5466,23.4071,23.4536,4954.0
2019-01-16 13:30:00,25.26,25.3,25.24,25.3,1750.0,23.4908,23.528,23.4722,23.528,1750.0
2019-01-16 14:00:00,25.28,25.32,25.23,25.26,1556.0,23.5094,23.5466,23.4629,23.4908,1556.0
2019-01-16 14:30:00,25.26,25.26,25.2,25.2,902.0,23.4908,23.4908,23.435,23.435,902.0
2019-01-16 15:00:00,25.16,25.18,25.09,25.12,2044.0,23.3978,23.4164,23.3327,23.3606,2044.0
2019-01-16 15:30:00,25.13,25.13,25.03,25.07,36101.0,23.3699,23.3699,23.2769,23.3141,36101.0
2019-01-17 09:30:00,24.99,25.23,24.99,25.23,3150.0,23.2397,23.4629,23.2397,23.4629,3150.0
2019-01-17 10:00:00,25.26,25.38,25.14,25.18,4222.0,23.4908,23.6024,23.3792,23.4164,4222.0
2019-01-17 10:30:00,25.25,25.27,25.13,25.13,2100.0,23.4815,23.5001,23.3699,23.3699,2100.0
2019-01-17 11:00:00,25.17,25.23,25.13,25.17,2800.0,23.4071,23.4629,23.3699,23.4071,2800.0
2019-01-17 11:30:00,25.15,25.19,25.11,25.13,3185.0,23.3885,23.4257,23.3513,23.3699,3185.0
2019-01-17 12:00:00,25.11,25.18,25.05,25.13,2000.0,23.3513,23.4164,23.2955,23.3699,2000.0
2019-01-17 12:30:00,25.15,25.15,25.02,25.02,2900.0,23.3885,23.3885,23.2676,23.2676,2900.0
2019-01-17 13:00:00,25.05,25.11,25.05,25.08,3300.0,23.2955,23.3513,23.2955,23.3234,3300.0
2019-01-17 13:30:00,25.1,25.15,25.04,25.15,3400.0,23.342,23.3885,23.2862,23.3885,3400.0
2019-01-17 14:00:00,25.13,25.13,25.02,25.04,5155.0,23.3699,23.3699,23.2676,23.2862,5155.0
2019-01-17 14:30:00,25.04,25.34,25.04,25.19,9222.0,23.2862,23.5652,23.2862,23.4257,9222.0
2019-01-17 15:00:00,25.17,25.23,25.08,25.23,6090.0,23.4071,23.4629,23.3234,23.4629,6090.0
2019-01-17 15:30:00,25.23,25.23,25.03,25.1,47167.0,23.4629,23.4629,23.2769,23.342,47167.0
2019-01-18 09:30:00,25.18,25.51,25.02,25.49,17312.0,23.4164,23.7233,23.2676,23.7047,17312.0
2019-01-18 10:00:00,25.49,25.55,25.32,25.43,4516.0,23.7047,23.7605,23.5466,23.6489,4516.0
2019-01-18 10:30:00,25.44,25.52,25.32,25.42,4330.0,23.6582,23.7326,23.5466,23.6396,4330.0
2019-01-18 11:00:00,25.42,25.48,25.34,25.44,5501.0,23.6396,23.6954,23.5652,23.6582,5501.0
2019-01-18 11:30:00,25.43,25.43,25.29,25.35,15639.0,23.6489,23.6489,23.5187,23.5745,15639.0
2019-01-18 12:00:00,25.32,25.48,25.17,25.4,173909.0,23.5466,23.6954,23.4071,23.621,173909.0
2019-01-18 12:30:00,25.41,25.53,25.35,25.48,54951.0,23.6303,23.7419,23.5745,23.6954,54951.0
2019-01-18 13:00:00,25.51,25.56,25.45,25.49,17875.0,23.7233,23.7698,23.6675,23.7047,17875.0
2019-01-18 13:30:00,25.51,25.53,25.44,25.48,16501.0,23.7233,23.7419,23.6582,23.6954,16501.0
2019-01-18 14:00:00,25.48,25.51,25.4,25.42,22960.0,23.6954,23.7233,23.621,23.6396,22960.0
2019-01-18 14:30:00,25.42,25.44,25.36,25.42,17319.0,23.6396,23.6582,23.5838,23.6396,17319.0
2019-01-18 15:00:00,25.41,25.45,25.36,25.36,10186.0,23.6303,23.6675,23.5838,23.5838,10186.0
2019-01-18 15:30:00,25.38,25.4,25.34,25.4,40202.0,23.6024,23.621,23.5652,23.621,40202.0
2019-01-22 09:30:00,25.24,25.43,24.82,24.97,4595.0,23.4722,23.6489,23.0816,23.2211,4595.0
2019-01-22 10:00:00,24.94,25.04,24.88,25.04,5953.0,23.1932,23.2862,23.1374,23.2862,5953.0
2019-01-22 10:30:00,25.07,25.23,25.03,25.11,3800.0,23.3141,23.4629,23.2769,23.3513,3800.0
2019-01-22 11:00:00,25.11,25.24,25.11,25.23,18947.0,23.3513,23.4722,23.3513,23.4629,18947.0
2019-01-22 11:30:00,25.23,25.38,25.2,25.24,13535.0,23.4629,23.6024,23.435,23.4722,13535.0
2019-01-22 12:00:00,25.19,25.24,25.17,25.2,2709.0,23.4257,23.4722,23.4071,23.435,2709.0
2019-01-22 12:30:00,25.23,25.29,25.2,25.29,4082.0,23.4629,23.5187,23.435,23.5187,4082.0
2019-01-22 13:00:00,25.24,25.24,25.0,25.0,4288.0,23.4722,23.4722,23.249,23.249,4288.0
2019-01-22 13:30:00,25.01,25.07,24.99,25.02,5300.0,23.2583,23.3141,23.2397,23.2676,5300.0
2019-01-22 14:00:00,25.04,25.04,24.9,24.94,5633.0,23.2862,23.2862,23.156,23.1932,5633.0
2019-01-22 14:30:00,24.9,24.93,24.8,24.85,4743.0,23.156,23.1839,23.063,23.1095,4743.0
2019-01-22 15:00:00,24.87,24.91,24.79,24.85,16550.0,23.1281,23.1653,23.0537,23.1095,16550.0
2019-01-22 15:30:00,24.84,24.9,24.72,24.75,98176.0,23.1002,23.156,22.9886,23.0165,98176.0
2019-01-23 09:30:00,24.91,24.95,24.72,24.75,4739.0,23.1653,23.2025,22.9886,23.0165,4739.0
2019-01-23 10:00:00,24.73,24.87,24.69,24.72,11900.0,22.9979,23.1281,22.9607,22.9886,11900.0
2019-01-23 10:30:00,24.71,24.79,24.7,24.75,4769.0,22.9793,23.0537,22.97,23.0165,4769.0
2019-01-23 11:00:00,24.75,24.81,24.66,24.72,11268.0,23.0165,23.0723,22.9328,22.9886,11268.0
2019-01-23 11:30:00,24.7,24.74,24.52,24.55,8636.0,22.97,23.0072,22.8027,22.8306,8636.0
2019-01-23 12:00:00,24.58,24.6,24.51,24.53,6162.0,22.8585,22.8771,22.7934,22.812,6162.0
2019-01-23 12:30:00,24.57,24.59,24.54,24.55,8628.0,22.8492,22.8678,22.8213,22.8306,8628.0
2019-01-23 13:00:00,24.54,24.6,24.51,24.54,10449.0,22.8213,22.8771,22.7934,22.8213,10449.0
2019-01-23 13:30:00,24.56,24.59,24.5,24.51,12332.0,22.8399,22.8678,22.7841,22.7934,12332.0
2019-01-23 14:00:00,24.52,24.57,24.48,24.51,7000.0,22.8027,22.8492,22.7655,22.7934,7000.0
2019-01-23 14:30:00,24.49,24.55,24.44,24.47,12688.0,22.7748,22.8306,22.7283,22.7562,12688.0
2019-01-23 15:00:00,24.48,24.67,24.44,24.66,24104.0,22.7655,22.9421,22.7283,22.9328,24104.0
2019-01-23 15:30:00,24.67,24.67,24.58,24.63,46416.0,22.9421,22.9421,22.8585,22.905,46416.0
2019-01-24 09:30:00,24.71,24.85,24.61,24.68,8833.0,22.9793,23.1095,22.8864,22.9514,8833.0
2019-01-24 10:00:00,24.66,24.7,24.57,24.63,19534.0,22.9328,22.97,22.8492,22.905,19534.0
2019-01-24 10:30:00,24.63,24.63,24.51,24.57,10369.0,22.905,22.905,22.7934,22.8492,10369.0
2019-01-24 11:00:00,24.55,24.61,24.52,24.56,14249.0,22.8306,22.8864,22.8027,22.8399,14249.0
2019-01-24 11:30:00,24.57,24.81,24.54,24.81,41426.0,22.8492,23.0723,22.8213,23.0723,41426.0
2019-01-24 12:00:00,24.8,24.82,24.7,24.81,5500.0,23.063,23.0816,22.97,23.0723,5500.0
2019-01-24 12:30:00,24.8,24.84,24.64,24.7,19300.0,23.063,23.1002,22.9143,22.97,19300.0
2019-01-24 13:00:00,24.7,24.7,24.57,24.58,18082.0,22.97,22.97,22.8492,22.8585,18082.0
2019-01-24 13:30:00,24.59,24.77,24.58,24.73,30093.0,22.8678,23.0351,22.8585,22.9979,30093.0
2019-01-24 14:00:00,24.73,24.87,24.68,24.84,9898.0,22.9979,23.1281,22.9514,23.1002,9898.0
2019-01-24 14:30:00,24.82,24.84,24.79,24.84,4030.0,23.0816,23.1002,23.0537,23.1002,4030.0
2019-01-24 15:00:00,24.82,24.94,24.81,24.89,5210.0,23.0816,23.1932,23.0723,23.1467,5210.0
2019-01-24 15:30:00,24.9,24.9,24.62,24.69,46306.0,23.156,23.156,22.8957,22.9607,46306.0
2019-01-25 09:30:00,24.89,25.36,24.89,25.2,31700.0,23.1467,23.5838,23.1467,23.435,31700.0
2019-01-25 10:00:00,25.21,25.22,25.09,25.16,10891.0,23.4443,23.4536,23.3327,23.3978,10891.0
2019-01-25 10:30:00,25.14,25.14,25.03,25.05,7284.0,23.3792,23.3792,23.2769,23.2955,7284.0
2019-01-25 11:00:00,25.07,25.07,24.97,25.0,5045.0,23.3141,23.3141,23.2211,23.249,5045.0
2019-01-25 11:30:00,25.05,25.07,24.94,24.99,13100.0,23.2955,23.3141,23.1932,23.2397,13100.0
2019-01-25 12:00:00,24.94,24.94,24.81,24.9,3600.0,23.1932,23.1932,23.0723,23.156,3600.0
2019-01-25 12:30:00,24.88,24.94,24.84,24.92,3050.0,23.1374,23.1932,23.1002,23.1746,3050.0
2019-01-25 13:00:00,24.98,24.99,24.82,24.87,3300.0,23.2304,23.2397,23.0816,23.1281,3300.0
2019-01-25 13:30:00,24.83,24.86,24.83,24.84,2000.0,23.0909,23.1188,23.0909,23.1002,2000.0
2019-01-25 14:00:00,24.83,24.84,24.72,24.72,6365.0,23.0909,23.1002,22.9886,22.9886,6365.0
2019-01-25 14:30:00,24.71,24.73,24.56,24.56,16158.0,22.9793,22.9979,22.8399,22.8399,16158.0
2019-01-25 15:00:00,24.56,24.63,24.48,24.48,49909.0,22.8399,22.905,22.7655,22.7655,49909.0
2019-01-25 15:30:00,24.51,24.62,24.48,24.56,46937.0,22.7934,22.8957,22.7655,22.8399,46937.0
2019-01-28 09:30:00,24.22,24.4,24.09,24.32,6947.0,22.5237,22.6911,22.4028,22.6167,6947.0
2019-01-28 10:00:00,24.32,24.42,24.16,24.25,13976.0,22.6167,22.7097,22.4679,22.5516,13976.0
2019-01-28 10:30:00,24.27,24.52,24.23,24.25,175524.0,22.5702,22.8027,22.533,22.5516,175524.0
2019-01-28 11:00:00,24.24,24.34,24.19,24.25,125612.0,22.5423,22.6353,22.4958,22.5516,125612.0
2019-01-28 11:30:00,24.26,24.26,24.0,24.08,28360.0,22.5609,22.5609,22.3191,22.3935,28360.0
2019-01-28 12:00:00,24.1,24.3,24.1,24.25,57395.0,22.4121,22.5981,22.4121,22.5516,57395.0
2019-01-28 12:30:00,24.25,24.43,24.16,24.29,58689.0,22.5516,22.719,22.4679,22.5888,58689.0
2019-01-28 13:00:00,24.3,24.41,24.28,24.36,99503.0,22.5981,22.7004,22.5795,22.6539,99503.0
2019-01-28 13:30:00,24.36,24.42,24.34,24.36,76134.0,22.6539,22.7097,22.6353,22.6539,76134.0
2019-01-28 14:00:00,24.35,24.39,24.28,24.34,28533.0,22.6446,22.6818,22.5795,22.6353,28533.0
2019-01-28 14:30:00,24.35,24.41,24.31,24.35,23856.0,22.6446,22.7004,22.6074,22.6446,23856.0
2019-01-28 15:00:00,24.34,24.38,24.32,24.33,15090.0,22.6353,22.6725,22.6167,22.626,15090.0
2019-01-28 15:30:00,24.32,24.34,24.23,24.32,44048.0,22.6167,22.6353,22.533,22.6167,44048.0
2019-01-29 09:30:00,24.43,24.98,24.35,24.87,16498.0,22.719,23.2304,22.6446,23.1281,16498.0
2019-01-29 10:00:00,24.91,25.24,24.91,25.24,13447.0,23.1653,23.4722,23.1653,23.4722,13447.0
2019-01-29 10:30:00,25.21,25.36,25.19,25.36,23251.0,23.4443,23.5838,23.4257,23.5838,23251.0
2019-01-29 11:00:00,25.34,25.53,25.33,25.43,11888.0,23.5652,23.7419,23.5559,23.6489,11888.0
2019-01-29 11:30:00,25.43,25.56,25.35,25.35,8485.0,23.6489,23.7698,23.5745,23.5745,8485.0
2019-01-29 12:00:00,25.34,25.39,25.29,25.33,4100.0,23.5652,23.6117,23.5187,23.5559,4100.0
2019-01-29 12:30:00,25.35,25.37,25.25,25.25,5697.0,23.5745,23.5931,23.4815,23.4815,5697.0
2019-01-29 13:00:00,25.22,25.3,25.2,25.3,4002.0,23.4536,23.528,23.435,23.528,4002.0
2019-01-29 13:30:00,25.29,25.42,25.27,25.4,5800.0,23.5187,23.6396,23.5001,23.621,5800.0
2019-01-29 14:00:00,25.4,25.44,25.26,25.32,10246.0,23.621,23.6582,23.4908,23.5466,10246.0
2019-01-29 14:30:00,25.31,25.34,25.19,25.24,29224.0,23.5373,23.5652,23.4257,23.4722,29224.0
2019-01-29 15:00:00,25.26,25.31,25.1,25.25,129684.0,23.4908,23.5373,23.342,23.4815,129684.0
2019-01-29 15:30:00,25.25,25.32,25.1,25.14,128558.0,23.4815,23.5466,23.342,23.3792,128558.0
2019-01-30 09:30:00,25.36,25.36,25.09,25.1,12795.0,23.5838,23.5838,23.3327,23.342,12795.0
2019-01-30 10:00:00,25.1,25.1,24.93,24.99,6547.0,23.342,23.342,23.1839,23.2397,6547.0
2019-01-30 10:30:00,25.02,25.09,24.99,25.09,31190.0,23.2676,23.3327,23.2397,23.3327,31190.0
2019-01-30 11:00:00,25.1,25.11,25.0,25.05,45647.0,23.342,23.3513,23.249,23.2955,45647.0
2019-01-30 11:30:00,25.11,25.11,25.03,25.07,11008.0,23.3513,23.3513,23.2769,23.3141,11008.0
2019-01-30 12:00:00,25.08,25.19,25.04,25.04,12526.0,23.3234,23.4257,23.2862,23.2862,12526.0
2019-01-30 12:30:00,25.04,25.07,24.88,24.88,6296.0,23.2862,23.3141,23.1374,23.1374,6296.0
2019-01-30 13:00:00,24.92,24.92,24.83,24.83,3666.0,23.1746,23.1746,23.0909,23.0909,3666.0
2019-01-30 13:30:00,24.81,24.82,24.76,24.82,5487.0,23.0723,23.0816,23.0258,23.0816,5487.0
2019-01-30 14:00:00,24.82,25.03,24.82,24.85,13580.0,23.0816,23.2769,23.0816,23.1095,13580.0
2019-01-30 14:30:00,24.85,25.0,24.84,25.0,16052.0,23.1095,23.249,23.1002,23.249,16052.0
2019-01-30 15:00:00,24.97,24.99,24.84,24.89,16219.0,23.2211,23.2397,23.1002,23.1467,16219.0
2019-01-30 15:30:00,24.88,24.92,24.83,24.9,50226.0,23.1374,23.1746,23.0909,23.156,50226.0
2019-01-31 09:30:00,25.0,25.09,24.77,24.91,16718.0,23.249,23.3327,23.0351,23.1653,16718.0
2019-01-31 10:00:00,24.91,25.32,24.91,25.2,144654.0,23.1653,23.5466,23.1653,23.435,144654.0
2019-01-31 10:30:00,25.2,25.35,25.09,25.31,165008.0,23.435,23.5745,23.3327,23.5373,165008.0
2019-01-31 11:00:00,25.33,25.65,25.3,25.65,43489.0,23.5559,23.8535,23.528,23.8535,43489.0
2019-01-31 11:30:00,25.63,25.65,25.35,25.46,21844.0,23.8349,23.8535,23.5745,23.6768,21844.0
2019-01-31 12:00:00,25.45,25.48,25.39,25.43,6270.0,23.6675,23.6954,23.6117,23.6489,6270.0
2019-01-31 12:30:00,25.46,25.56,25.38,25.4,8313.0,23.6768,23.7698,23.6024,23.621,8313.0
2019-01-31 13:00:00,25.38,25.46,25.31,25.37,12384.0,23.6024,23.6768,23.5373,23.5931,12384.0
2019-01-31 13:30:00,25.34,25.42,25.28,25.41,7131.0,23.5652,23.6396,23.5094,23.6303,7131.0
2019-01-31 14:00:00,25.43,25.56,25.41,25.44,22314.0,23.6489,23.7698,23.6303,23.6582,22314.0
2019-01-31 14:30:00,25.43,25.45,25.33,25.44,13166.0,23.6489,23.6675,23.5559,23.6582,13166.0
2019-01-31 15:00:00,25.44,25.55,25.35,25.45,22724.0,23.6582,23.7605,23.5745,23.6675,22724.0
2019-01-31 15:30:00,25.46,25.54,25.37,25.5,97837.0,23.6768,23.7512,23.5931,23.714,97837.0
2019-02-01 09:30:00,25.5,25.92,25.49,25.91,55963.0,23.714,24.1046,23.7047,24.0953,55963.0
2019-02-01 10:00:00,25.93,25.95,25.61,25.66,13563.0,24.1139,24.1325,23.8163,23.8628,13563.0
2019-02-01 10:30:00,25.65,25.79,25.53,25.59,5308.0,23.8535,23.9837,23.7419,23.7977,5308.0
2019-02-01 11:00:00,25.54,25.63,25.44,25.44,13176.0,23.7512,23.8349,23.6582,23.6582,13176.0
2019-02-01 11:30:00,25.5,25.63,25.49,25.56,6201.0,23.714,23.8349,23.7047,23.7698,6201.0
2019-02-01 12:00:00,25.55,25.56,25.39,25.4,5324.0,23.7605,23.7698,23.6117,23.621,5324.0
2019-02-01 12:30:00,25.43,25.46,25.3,25.35,5823.0,23.6489,23.6768,23.528,23.5745,5823.0
2019-02-01 13:00:00,25.38,25.47,25.29,25.35,4625.0,23.6024,23.6861,23.5187,23.5745,4625.0
2019-02-01 13:30:00,25.33,25.4,25.27,25.28,5463.0,23.5559,23.621,23.5001,23.5094,5463.0
2019-02-01 14:00:00,25.29,25.31,25.17,25.19,7442.0,23.5187,23.5373,23.4071,23.4257,7442.0
2019-02-01 14:30:00,25.19,25.25,25.05,25.07,10363.0,23.4257,23.4815,23.2955,23.3141,10363.0
2019-02-01 15:00:00,25.06,25.14,25.04,25.11,10547.0,23.3048,23.3792,23.2862,23.3513,10547.0
2019-02-01 15:30:00,25.13,25.15,24.98,25.09,57434.0,23.3699,23.3885,23.2304,23.3327,57434.0
2019-02-04 09:30:00,25.11,25.21,24.96,25.12,11597.0,23.3513,23.4443,23.2118,23.3606,11597.0
2019-02-04 10:00:00,25.12,25.17,24.97,25.11,36510.0,23.3606,23.4071,23.2211,23.3513,36510.0
2019-02-04 10:30:00,25.13,25.23,25.09,25.14,53661.0,23.3699,23.4629,23.3327,23.3792,53661.0
2019-02-04 11:00:00,25.15,25.26,25.1,25.13,24465.0,23.3885,23.4908,23.342,23.3699,24465.0
2019-02-04 11:30:00,25.17,25.29,25.15,25.18,13354.0,23.4071,23.5187,23.3885,23.4164,13354.0
2019-02-04 12:00:00,25.19,25.25,25.1,25.1,15966.0,23.4257,23.4815,23.342,23.342,15966.0
2019-02-04 12:30:00,25.1,25.15,25.1,25.15,7100.0,23.342,23.3885,23.342,23.3885,7100.0
2019-02-04 13:00:00,25.15,25.28,25.09,25.25,13318.0,23.3885,23.5094,23.3327,23.4815,13318.0
2019-02-04 13:30:00,25.27,25.31,25.24,25.31,13072.0,23.5001,23.5373,23.4722,23.5373,13072.0
2019-02-04 14:00:00,25.31,25.37,25.31,25.35,8031.0,23.5373,23.5931,23.5373,23.5745,8031.0
2019-02-04 14:30:00,25.35,25.38,25.25,25.25,10039.0,23.5745,23.6024,23.4815,23.4815,10039.0
2019-02-04 15:00:00,25.26,25.3,25.23,25.23,10401.0,23.4908,23.528,23.4629,23.4629,10401.0
2019-02-04 15:30:00,25.22,25.25,25.17,25.25,62616.0,23.4536,23.4815,23.4071,23.4815,62616.0
2019-02-05 09:30:00,25.32,25.48,25.22,25.41,31062.0,23.5466,23.6954,23.4536,23.6303,31062.0
2019-02-05 10:00:00,25.47,25.47,25.27,25.32,18774.0,23.6861,23.6861,23.5001,23.5466,18774.0
2019-02-05 10:30:00,25.34,25.38,25.31,25.35,4563.0,23.5652,23.6024,23.5373,23.5745,4563.0
2019-02-05 11:00:00,25.35,25.38,25.25,25.37,8675.0,23.5745,23.6024,23.4815,23.5931,8675.0
2019-02-05 11:30:00,25.39,25.39,25.23,25.27,7844.0,23.6117,23.6117,23.4629,23.5001,7844.0
2019-02-05 12:00:00,25.24,25.29,25.17,25.23,9298.0,23.4722,23.5187,23.4071,23.4629,9298.0
2019-02-05 12:30:00,25.23,25.26,25.1,25.1,3850.0,23.4629,23.4908,23.342,23.342,3850.0
2019-02-05 13:00:00,25.14,25.2,25.11,25.17,3985.0,23.3792,23.435,23.3513,23.4071,3985.0
2019-02-05 13:30:00,25.15,25.16,25.08,25.13,5700.0,23.3885,23.3978,23.3234,23.3699,5700.0
2019-02-05 14:00:00,25.18,25.2,25.14,25.14,8298.0,23.4164,23.435,23.3792,23.3792,8298.0
2019-02-05 14:30:00,25.17,25.55,25.17,25.55,520019.0,23.4071,23.7605,23.4071,23.7605,520019.0
2019-02-05 15:00:00,25.54,26.04,25.52,25.99,52341.0,23.7512,24.2162,23.7326,24.1697,52341.0
2019-02-05 15:30:00,26.01,26.01,25.91,25.93,57353.0,24.1883,24.1883,24.0953,24.1139,57353.0
2019-02-06 09:30:00,25.94,26.13,25.83,26.13,26261.0,24.1232,24.2999,24.0209,24.2999,26261.0
2019-02-06 10:00:00,26.22,26.24,25.99,26.09,10501.0,24.3836,24.4022,24.1697,24.2627,10501.0
2019-02-06 10:30:00,26.09,26.09,25.91,25.95,26209.0,24.2627,24.2627,24.0953,24.1325,26209.0
2019-02-06 11:00:00,25.92,25.98,25.87,25.87,3913.0,24.1046,24.1604,24.0581,24.0581,3913.0
2019-02-06 11:30:00,25.89,25.95,25.86,25.86,32349.0,24.0767,24.1325,24.0488,24.0488,32349.0
2019-02-06 12:00:00,25.86,25.88,25.8,25.82,12015.0,24.0488,24.0674,23.993,24.0116,12015.0
2019-02-06 12:30:00,25.82,25.98,25.81,25.93,11078.0,24.0116,24.1604,24.0023,24.1139,11078.0
2019-02-06 13:00:00,25.93,25.96,25.93,25.96,2800.0,24.1139,24.1418,24.1139,24.1418,2800.0
2019-02-06 13:30:00,25.93,25.93,25.86,25.86,3400.0,24.1139,24.1139,24.0488,24.0488,3400.0
2019-02-06 14:00:00,25.86,25.91,25.82,25.91,2505.0,24.0488,24.0953,24.0116,24.0953,2505.0
2019-02-06 14:30:00,25.92,25.93,25.88,25.93,9244.0,24.1046,24.1139,24.0674,24.1139,9244.0
2019-02-06 15:00:00,25.94,26.07,25.93,26.06,128579.0,24.1232,24.2441,24.1139,24.2348,128579.0
2019-02-06 15:30:00,26.07,26.11,25.92,25.99,42349.0,24.2441,24.2813,24.1046,24.1697,42349.0
2019-02-07 09:30:00,25.75,27.45,25.75,26.41,99307.0,23.9465,25.5274,23.9465,24.5603,99307.0
2019-02-07 10:00:00,26.41,26.72,26.12,26.62,30397.0,24.5603,24.8486,24.2906,24.7556,30397.0
2019-02-07 10:30:00,26.6,26.72,26.29,26.29,19900.0,24.737,24.8486,24.4487,24.4487,19900.0
2019-02-07 11:00:00,26.29,26.37,25.88,26.08,362336.0,24.4487,24.5231,24.0674,24.2534,362336.0
2019-02-07 11:30:00,26.15,26.2,25.81,25.81,11610.0,24.3185,24.365,24.0023,24.0023,11610.0
2019-02-07 12:00:00,25.8,25.98,25.77,25.91,7145.0,23.993,24.1604,23.9651,24.0953,7145.0
2019-02-07 12:30:00,25.89,25.93,25.5,25.52,23712.0,24.0767,24.1139,23.714,23.7326,23712.0
2019-02-07 13:00:00,25.5,25.99,25.5,25.9,16481.0,23.714,24.1697,23.714,24.086,16481.0
2019-02-07 13:30:00,25.93,26.06,25.54,25.56,14895.0,24.1139,24.2348,23.7512,23.7698,14895.0
2019-02-07 14:00:00,25.57,25.67,25.32,25.38,20927.0,23.7791,23.8721,23.5466,23.6024,20927.0
2019-02-07 14:30:00,25.36,25.51,25.27,25.3,37411.0,23.5838,23.7233,23.5001,23.528,37411.0
2019-02-07 15:00:00,25.28,25.28,25.04,25.06,27243.0,23.5094,23.5094,23.2862,23.3048,27243.0
2019-02-07 15:30:00,25.03,25.2,24.93,25.1,97188.0,23.2769,23.435,23.1839,23.342,97188.0
2019-02-08 09:30:00,24.85,25.39,24.75,25.21,30533.0,23.1095,23.6117,23.0165,23.4443,30533.0
2019-02-08 10:00:00,25.15,25.26,24.76,24.91,29314.0,23.3885,23.4908,23.0258,23.1653,29314.0
2019-02-08 10:30:00,24.89,24.97,24.36,24.39,34188.0,23.1467,23.2211,22.6539,22.6818,34188.0
2019-02-08 11:00:00,24.42,24.64,24.27,24.64,12848.0,22.7097,22.9143,22.5702,22.9143,12848.0
2019-02-08 11:30:00,24.64,24.64,24.44,24.58,16592.0,22.9143,22.9143,22.7283,22.8585,16592.0
2019-02-08 12:00:00,24.58,24.58,24.44,24.49,14770.0,22.8585,22.8585,22.7283,22.7748,14770.0
2019-02-08 12:30:00,24.46,24.55,24.44,24.45,15873.0,22.7469,22.8306,22.7283,22.7376,15873.0
2019-02-08 13:00:00,24.45,24.52,24.44,24.46,19851.0,22.7376,22.8027,22.7283,22.7469,19851.0
2019-02-08 13:30:00,24.45,24.5,24.36,24.5,25567.0,22.7376,22.7841,22.6539,22.7841,25567.0
2019-02-08 14:00:00,24.5,24.51,24.41,24.48,12408.0,22.7841,22.7934,22.7004,22.7655,12408.0
2019-02-08 14:30:00,24.48,24.49,24.34,24.44,24834.0,22.7655,22.7748,22.6353,22.7283,24834.0
2019-02-08 15:00:00,24.43,24.47,24.37,24.41,20640.0,22.719,22.7562,22.6632,22.7004,20640.0
2019-02-08 15:30:00,24.41,24.42,24.2,24.39,91888.0,22.7004,22.7097,22.5051,22.6818,91888.0
2019-02-11 09:30:00,24.44,24.71,24.29,24.4,11208.0,22.7283,22.9793,22.5888,22.6911,11208.0
2019-02-11 10:00:00,24.43,24.5,24.36,24.42,10055.0,22.719,22.7841,22.6539,22.7097,10055.0
2019-02-11 10:30:00,24.48,24.6,24.44,24.6,11340.0,22.7655,22.8771,22.7283,22.8771,11340.0
2019-02-11 11:00:00,24.57,24.65,24.5,24.54,11254.0,22.8492,22.9236,22.7841,22.8213,11254.0
2019-02-11 11:30:00,24.52,24.6,24.5,24.53,9308.0,22.8027,22.8771,22.7841,22.812,9308.0
2019-02-11 12:00:00,24.55,24.59,24.47,24.51,14722.0,22.8306,22.8678,22.7562,22.7934,14722.0
2019-02-11 12:30:00,24.52,24.56,24.49,24.53,12810.0,22.8027,22.8399,22.7748,22.812,12810.0
2019-02-11 13:00:00,24.54,24.54,24.48,24.51,7122.0,22.8213,22.8213,22.7655,22.7934,7122.0
2019-02-11 13:30:00,24.53,24.54,24.45,24.47,12264.0,22.812,22.8213,22.7376,22.7562,12264.0
2019-02-11 14:00:00,24.49,24.51,24.45,24.51,7625.0,22.7748,22.7934,22.7376,22.7934,7625.0
2019-02-11 14:30:00,24.51,24.51,24.38,24.41,11623.0,22.7934,22.7934,22.6725,22.7004,11623.0
2019-02-11 15:00:00,24.41,24.41,24.33,24.36,12435.0,22.7004,22.7004,22.626,22.6539,12435.0
2019-02-11 15:30:00,24.36,24.37,24.26,24.35,55045.0,22.6539,22.6632,22.5609,22.6446,55045.0
2019-02-12 09:30:00,24.47,24.83,24.47,24.7,8231.0,22.7562,23.0909,22.7562,22.97,8231.0
2019-02-12 10:00:00,24.72,24.72,24.47,24.47,13896.0,22.9886,22.9886,22.7562,22.7562,13896.0
2019-02-12 10:30:00,24.5,24.59,24.42,24.57,7157.0,22.7841,22.8678,22.7097,22.8492,7157.0
2019-02-12 11:00:00,24.61,24.86,24.6,24.81,61152.0,22.8864,23.1188,22.8771,23.0723,61152.0
2019-02-12 11:30:00,24.8,24.81,24.69,24.78,4900.0,23.063,23.0723,22.9607,23.0444,4900.0
2019-02-12 12:00:00,24.75,24.8,24.72,24.79,5034.0,23.0165,23.063,22.9886,23.0537,5034.0
2019-02-12 12:30:00,24.79,24.81,24.76,24.76,3500.0,23.0537,23.0723,23.0258,23.0258,3500.0
2019-02-12 13:00:00,24.82,24.84,24.73,24.75,4108.0,23.0816,23.1002,22.9979,23.0165,4108.0
2019-02-12 13:30:00,24.73,24.76,24.7,24.73,7863.0,22.9979,23.0258,22.97,22.9979,7863.0
2019-02-12 14:00:00,24.72,24.78,24.69,24.75,6291.0,22.9886,23.0444,22.9607,23.0165,6291.0
2019-02-12 14:30:00,24.75,24.77,24.69,24.73,8714.0,23.0165,23.0351,22.9607,22.9979,8714.0
2019-02-12 15:00:00,24.73,24.92,24.73,24.92,21157.0,22.9979,23.1746,22.9979,23.1746,21157.0
2019-02-12 15:30:00,24.91,25.03,24.86,24.99,103778.0,23.1653,23.2769,23.1188,23.2397,103778.0
2019-02-13 09:30:00,25.02,25.45,25.02,25.45,9832.0,23.2676,23.6675,23.2676,23.6675,9832.0
2019-02-13 10:00:00,25.38,25.51,25.28,25.37,13310.0,23.6024,23.7233,23.5094,23.5931,13310.0
2019-02-13 10:30:00,25.37,25.46,25.27,25.29,8725.0,23.5931,23.6768,23.5001,23.5187,8725.0
2019-02-13 11:00:00,25.31,25.34,25.17,25.17,9947.0,23.5373,23.5652,23.4071,23.4071,9947.0
2019-02-13 11:30:00,25.14,25.16,25.09,25.14,12572.0,23.3792,23.3978,23.3327,23.3792,12572.0
2019-02-13 12:00:00,25.14,25.2,24.96,25.19,71666.0,23.3792,23.435,23.2118,23.4257,71666.0
2019-02-13 12:30:00,25.19,25.4,25.18,25.4,24304.0,23.4257,23.621,23.4164,23.621,24304.0
2019-02-13 13:00:00,25.4,25.48,25.38,25.48,16862.0,23.621,23.6954,23.6024,23.6954,16862.0
2019-02-13 13:30:00,25.47,25.61,25.46,25.55,25369.0,23.6861,23.8163,23.6768,23.7605,25369.0
2019-02-13 14:00:00,25.55,25.58,25.45,25.49,6200.0,23.7605,23.7884,23.6675,23.7047,6200.0
2019-02-13 14:30:00,25.5,25.58,25.5,25.57,10817.0,23.714,23.7884,23.714,23.7791,10817.0
2019-02-13 15:00:00,25.55,25.63,25.55,25.63,10800.0,23.7605,23.8349,23.7605,23.8349,10800.0
2019-02-13 15:30:00,25.62,25.72,25.6,25.68,61429.0,23.8256,23.9186,23.807,23.8814,61429.0
2019-02-14 09:30:00,25.58,25.71,25.47,25.71,6535.0,23.7884,23.9093,23.6861,23.9093,6535.0
2019-02-14 10:00:00,25.67,25.77,25.61,25.77,9440.0,23.8721,23.9651,23.8163,23.9651,9440.0
2019-02-14 10:30:00,25.78,25.78,25.43,25.48,22357.0,23.9744,23.9744,23.6489,23.6954,22357.0
2019-02-14 11:00:00,25.47,25.48,25.4,25.42,16445.0,23.6861,23.6954,23.621,23.6396,16445.0
2019-02-14 11:30:00,25.39,25.51,25.37,25.5,14433.0,23.6117,23.7233,23.5931,23.714,14433.0
2019-02-14 12:00:00,25.5,25.61,25.5,25.57,9239.0,23.714,23.8163,23.714,23.7791,9239.0
2019-02-14 12:30:00,25.57,25.71,25.55,25.71,8206.0,23.7791,23.9093,23.7605,23.9093,8206.0
2019-02-14 13:00:00,25.75,25.78,25.69,25.77,8260.0,23.9465,23.9744,23.8907,23.9651,8260.0
2019-02-14 13:30:00,25.77,25.81,25.73,25.73,10158.0,23.9651,24.0023,23.9279,23.9279,10158.0
2019-02-14 14:00:00,25.7,25.75,25.65,25.73,9357.0,23.9,23.9465,23.8535,23.9279,9357.0
2019-02-14 14:30:00,25.75,25.77,25.7,25.73,8547.0,23.9465,23.9651,23.9,23.9279,8547.0
2019-02-14 15:00:00,25.73,25.77,25.71,25.72,9733.0,23.9279,23.9651,23.9093,23.9186,9733.0
2019-02-14 15:30:00,25.72,25.74,25.52,25.53,56543.0,23.9186,23.9372,23.7326,23.7419,56543.0
2019-02-15 09:30:00,25.67,26.16,25.65,25.95,34570.0,23.8721,24.3278,23.8535,24.1325,34570.0
2019-02-15 10:00:00,25.86,25.95,25.82,25.95,5600.0,24.0488,24.1325,24.0116,24.1325,5600.0
2019-02-15 10:30:00,25.89,26.08,25.84,25.85,21076.0,24.0767,24.2534,24.0302,24.0395,21076.0
2019-02-15 11:00:00,25.84,25.9,25.77,25.82,5686.0,24.0302,24.086,23.9651,24.0116,5686.0
2019-02-15 11:30:00,25.84,25.94,25.81,25.93,7000.0,24.0302,24.1232,24.0023,24.1139,7000.0
2019-02-15 12:00:00,25.94,25.94,25.85,25.91,9978.0,24.1232,24.1232,24.0395,24.0953,9978.0
2019-02-15 12:30:00,25.89,25.91,25.86,25.89,5763.0,24.0767,24.0953,24.0488,24.0767,5763.0
2019-02-15 13:00:00,25.89,25.91,25.74,25.74,9758.0,24.0767,24.0953,23.9372,23.9372,9758.0
2019-02-15 13:30:00,25.74,25.85,25.74,25.83,7558.0,23.9372,24.0395,23.9372,24.0209,7558.0
2019-02-15 14:00:00,25.83,25.89,25.81,25.83,16064.0,24.0209,24.0767,24.0023,24.0209,16064.0
2019-02-15 14:30:00,25.84,25.88,25.83,25.88,9300.0,24.0302,24.0674,24.0209,24.0674,9300.0
2019-02-15 15:00:00,25.87,25.89,25.85,25.86,10956.0,24.0581,24.0767,24.0395,24.0488,10956.0
2019-02-15 15:30:00,25.86,25.91,25.81,25.91,80712.0,24.0488,24.0953,24.0023,24.0953,80712.0
2019-02-19 09:30:00,25.68,25.85,25.56,25.82,9535.0,23.8814,24.0395,23.7698,24.0116,9535.0
2019-02-19 10:00:00,25.82,25.9,25.8,25.86,14465.0,24.0116,24.086,23.993,24.0488,14465.0
2019-02-19 10:30:00,25.86,25.86,25.7,25.77,7446.0,24.0488,24.0488,23.9,23.9651,7446.0
2019-02-19 11:00:00,25.77,25.9,25.77,25.82,7081.0,23.9651,24.086,23.9651,24.0116,7081.0
2019-02-19 11:30:00,25.85,25.97,25.85,25.94,5890.0,24.0395,24.1511,24.0395,24.1232,5890.0
2019-02-19 12:00:00,25.94,25.96,25.88,25.88,4448.0,24.1232,24.1418,24.0674,24.0674,4448.0
2019-02-19 12:30:00,25.93,25.96,25.9,25.94,4488.0,24.1139,24.1418,24.086,24.1232,4488.0
2019-02-19 13:00:00,25.94,25.95,25.9,25.95,4860.0,24.1232,24.1325,24.086,24.1325,4860.0
2019-02-19 13:30:00,25.94,25.97,25.91,25.95,5199.0,24.1232,24.1511,24.0953,24.1325,5199.0
2019-02-19 14:00:00,25.97,25.97,25.93,25.97,5300.0,24.1511,24.1511,24.1139,24.1511,5300.0
2019-02-19 14:30:00,25.98,25.98,25.87,25.87,5975.0,24.1604,24.1604,24.0581,24.0581,5975.0
2019-02-19 15:00:00,25.86,25.89,25.76,25.81,20619.0,24.0488,24.0767,23.9558,24.0023,20619.0
2019-02-19 15:30:00,25.8,25.85,25.77,25.81,58903.0,23.993,24.0395,23.9651,24.0023,58903.0
2019-02-20 09:30:00,25.85,26.07,25.85,26.06,53859.0,24.0395,24.2441,24.0395,24.2348,53859.0
2019-02-20 10:00:00,26.01,26.11,25.94,25.98,30072.0,24.1883,24.2813,24.1232,24.1604,30072.0
2019-02-20 10:30:00,25.98,26.1,25.94,26.02,49997.0,24.1604,24.272,24.1232,24.1976,49997.0
2019-02-20 11:00:00,26.03,26.17,26.02,26.07,43531.0,24.2069,24.3371,24.1976,24.2441,43531.0
2019-02-20 11:30:00,26.07,26.31,26.07,26.24,26461.0,24.2441,24.4673,24.2441,24.4022,26461.0
2019-02-20 12:00:00,26.22,26.22,26.03,26.03,14984.0,24.3836,24.3836,24.2069,24.2069,14984.0
2019-02-20 12:30:00,26.02,26.09,25.99,26.01,14729.0,24.1976,24.2627,24.1697,24.1883,14729.0
2019-02-20 13:00:00,26.0,26.16,25.99,26.1,20260.0,24.179,24.3278,24.1697,24.272,20260.0
2019-02-20 13:30:00,26.1,26.12,26.04,26.09,16355.0,24.272,24.2906,24.2162,24.2627,16355.0
2019-02-20 14:00:00,26.07,26.09,25.96,26.01,8336.0,24.2441,24.2627,24.1418,24.1883,8336.0
2019-02-20 14:30:00,26.03,26.06,25.97,26.0,7268.0,24.2069,24.2348,24.1511,24.179,7268.0
2019-02-20 15:00:00,25.99,26.04,25.98,26.01,5986.0,24.1697,24.2162,24.1604,24.1883,5986.0
2019-02-20 15:30:00,26.01,26.01,25.9,25.92,35656.0,24.1883,24.1883,24.086,24.1046,35656.0
2019-02-21 09:30:00,25.8,26.04,25.66,25.95,7638.0,23.993,24.2162,23.8628,24.1325,7638.0
2019-02-21 10:00:00,25.96,26.01,25.9,25.95,8526.0,24.1418,24.1883,24.086,24.1325,8526.0
2019-02-21 10:30:00,25.92,25.99,25.87,25.87,5924.0,24.1046,24.1697,24.0581,24.0581,5924.0
2019-02-21 11:00:00,25.86,25.92,25.83,25.83,5178.0,24.0488,24.1046,24.0209,24.0209,5178.0
2019-02-21 11:30:00,25.83,25.92,25.8,25.92,4219.0,24.0209,24.1046,23.993,24.1046,4219.0
2019-02-21 12:00:00,25.92,25.93,25.76,25.77,41082.0,24.1046,24.1139,23.9558,23.9651,41082.0
2019-02-21 12:30:00,25.79,25.93,25.79,25.93,8752.0,23.9837,24.1139,23.9837,24.1139,8752.0
2019-02-21 13:00:00,25.94,26.0,25.92,25.96,6328.0,24.1232,24.179,24.1046,24.1418,6328.0
2019-02-21 13:30:00,25.96,26.05,25.96,26.05,5770.0,24.1418,24.2255,24.1418,24.2255,5770.0
2019-02-21 14:00:00,26.05,26.07,25.97,26.0,9639.0,24.2255,24.2441,24.1511,24.179,9639.0
2019-02-21 14:30:00,26.0,26.04,25.96,26.0,68678.0,24.179,24.2162,24.1418,24.179,68678.0
2019-02-21 15:00:00,25.99,26.07,25.97,26.0,18293.0,24.1697,24.2441,24.1511,24.179,18293.0
2019-02-21 15:30:00,26.0,26.04,25.94,25.94,83645.0,24.179,24.2162,24.1232,24.1232,83645.0
2019-02-22 09:30:00,25.95,26.12,25.82,26.04,12431.0,24.1325,24.2906,24.0116,24.2162,12431.0
2019-02-22 10:00:00,26.01,26.09,25.99,26.03,7974.0,24.1883,24.2627,24.1697,24.2069,7974.0
2019-02-22 10:30:00,26.01,26.07,25.94,26.05,7785.0,24.1883,24.2441,24.1232,24.2255,7785.0
2019-02-22 11:00:00,26.04,26.04,25.91,25.94,4634.0,24.2162,24.2162,24.0953,24.1232,4634.0
2019-02-22 11:30:00,25.95,26.04,25.94,25.98,7703.0,24.1325,24.2162,24.1232,24.1604,7703.0
2019-02-22 12:00:00,25.96,26.03,25.95,25.98,7923.0,24.1418,24.2069,24.1325,24.1604,7923.0
2019-02-22 12:30:00,26.0,26.02,25.96,25.99,7213.0,24.179,24.1976,24.1418,24.1697,7213.0
2019-02-22 13:00:00,26.01,26.01,25.99,26.0,6818.0,24.1883,24.1883,24.1697,24.179,6818.0
2019-02-22 13:30:00,26.01,26.1,26.0,26.09,8780.0,24.1883,24.272,24.179,24.2627,8780.0
2019-02-22 14:00:00,26.09,26.2,26.07,26.17,14907.0,24.2627,24.365,24.2441,24.3371,14907.0
2019-02-22 14:30:00,26.17,26.2,26.12,26.18,15575.0,24.3371,24.365,24.2906,24.3464,15575.0
2019-02-22 15:00:00,26.17,26.18,26.1,26.14,11477.0,24.3371,24.3464,24.272,24.3092,11477.0
2019-02-22 15:30:00,26.13,26.15,26.03,26.13,59453.0,24.2999,24.3185,24.2069,24.2999,59453.0
2019-02-25 09:30:00,26.2,26.36,26.11,26.11,10101.0,24.365,24.5138,24.2813,24.2813,10101.0
2019-02-25 10:00:00,26.13,26.23,26.1,26.14,4865.0,24.2999,24.3929,24.272,24.3092,4865.0
2019-02-25 10:30:00,26.15,26.21,26.1,26.21,5431.0,24.3185,24.3743,24.272,24.3743,5431.0
2019-02-25 11:00:00,26.23,26.23,26.01,26.01,5320.0,24.3929,24.3929,24.1883,24.1883,5320.0
2019-02-25 11:30:00,26.02,26.05,26.0,26.01,6885.0,24.1976,24.2255,24.179,24.1883,6885.0
2019-02-25 12:00:00,26.0,26.03,25.96,25.96,6951.0,24.179,24.2069,24.1418,24.1418,6951.0
2019-02-25 12:30:00,25.98,25.98,25.87,25.87,4906.0,24.1604,24.1604,24.0581,24.0581,4906.0
2019-02-25 13:00:00,25.88,25.89,25.8,25.8,4177.0,24.0674,24.0767,23.993,23.993,4177.0
2019-02-25 13:30:00,25.8,25.83,25.75,25.76,6301.0,23.993,24.0209,23.9465,23.9558,6301.0
2019-02-25 14:00:00,25.78,25.83,25.74,25.75,4324.0,23.9744,24.0209,23.9372,23.9465,4324.0
2019-02-25 14:30:00,25.75,25.75,25.66,25.66,7378.0,23.9465,23.9465,23.8628,23.8628,7378.0
2019-02-25 15:00:00,25.65,25.7,25.62,25.63,13798.0,23.8535,23.9,23.8256,23.8349,13798.0
2019-02-25 15:30:00,25.64,25.78,25.64,25.76,37501.0,23.8442,23.9744,23.8442,23.9558,37501.0
2019-02-26 09:30:00,25.75,25.93,25.7,25.89,7130.0,23.9465,24.1139,23.9,24.0767,7130.0
2019-02-26 10:00:00,25.86,25.98,25.73,25.73,29842.0,24.0488,24.1604,23.9279,23.9279,29842.0
2019-02-26 10:30:00,25.74,25.78,25.66,25.66,3497.0,23.9372,23.9744,23.8628,23.8628,3497.0
2019-02-26 11:00:00,25.63,25.66,25.56,25.59,3600.0,23.8349,23.8628,23.7698,23.7977,3600.0
2019-02-26 11:30:00,25.62,25.62,25.49,25.5,3409.0,23.8256,23.8256,23.7047,23.714,3409.0
2019-02-26 12:00:00,25.51,25.55,25.51,25.55,2900.0,23.7233,23.7605,23.7233,23.7605,2900.0
2019-02-26 12:30:00,25.52,25.6,25.49,25.5,30213.0,23.7326,23.807,23.7047,23.714,30213.0
2019-02-26 13:00:00,25.48,25.51,25.45,25.48,1800.0,23.6954,23.7233,23.6675,23.6954,1800.0
2019-02-26 13:30:00,25.46,25.5,25.43,25.46,3600.0,23.6768,23.714,23.6489,23.6768,3600.0
2019-02-26 14:00:00,25.47,25.57,25.46,25.57,12921.0,23.6861,23.7791,23.6768,23.7791,12921.0
2019-02-26 14:30:00,25.57,25.62,25.5,25.55,22743.0,23.7791,23.8256,23.714,23.7605,22743.0
2019-02-26 15:00:00,25.55,25.63,25.55,25.55,6450.0,23.7605,23.8349,23.7605,23.7605,6450.0
2019-02-26 15:30:00,25.55,25.74,25.54,25.73,80514.0,23.7605,23.9372,23.7512,23.9279,80514.0
2019-02-27 09:30:00,25.57,25.86,25.5,25.53,6529.0,23.7791,24.0488,23.714,23.7419,6529.0
2019-02-27 10:00:00,25.58,25.65,25.49,25.53,8993.0,23.7884,23.8535,23.7047,23.7419,8993.0
2019-02-27 10:30:00,25.54,25.58,25.5,25.58,8954.0,23.7512,23.7884,23.714,23.7884,8954.0
2019-02-27 11:00:00,25.58,25.73,25.57,25.71,13156.0,23.7884,23.9279,23.7791,23.9093,13156.0
2019-02-27 11:30:00,25.73,25.78,25.69,25.7,5802.0,23.9279,23.9744,23.8907,23.9,5802.0
2019-02-27 12:00:00,25.69,25.69,25.61,25.64,3800.0,23.8907,23.8907,23.8163,23.8442,3800.0
2019-02-27 12:30:00,25.63,25.7,25.6,25.68,3705.0,23.8349,23.9,23.807,23.8814,3705.0
2019-02-27 13:00:00,25.7,25.76,25.68,25.7,15350.0,23.9,23.9558,23.8814,23.9,15350.0
2019-02-27 13:30:00,25.72,25.76,25.69,25.69,8111.0,23.9186,23.9558,23.8907,23.8907,8111.0
2019-02-27 14:00:00,25.69,25.71,25.67,25.68,5880.0,23.8907,23.9093,23.8721,23.8814,5880.0
2019-02-27 14:30:00,25.69,25.73,25.64,25.65,11196.0,23.8907,23.9279,23.8442,23.8535,11196.0
2019-02-27 15:00:00,25.66,25.68,25.61,25.61,9558.0,23.8628,23.8814,23.8163,23.8163,9558.0
2019-02-27 15:30:00,25.61,25.66,25.57,25.66,46391.0,23.8163,23.8628,23.7791,23.8628,46391.0
2019-02-28 09:30:00,25.6,25.6,25.36,25.46,7628.0,23.8819,23.8819,23.658,23.7513,7628.0
2019-02-28 10:00:00,25.45,25.52,25.4,25.43,6552.0,23.742,23.8073,23.6954,23.7233,6552.0
2019-02-28 10:30:00,25.44,25.54,25.44,25.5,7294.0,23.7327,23.826,23.7327,23.7886,7294.0
2019-02-28 11:00:00,25.52,25.58,25.48,25.58,5536.0,23.8073,23.8633,23.77,23.8633,5536.0
2019-02-28 11:30:00,25.55,25.55,25.45,25.48,3600.0,23.8353,23.8353,23.742,23.77,3600.0
2019-02-28 12:00:00,25.46,25.57,25.45,25.54,3520.0,23.7513,23.854,23.742,23.826,3520.0
2019-02-28 12:30:00,25.5,25.5,25.39,25.43,4604.0,23.7886,23.7886,23.686,23.7233,4604.0
2019-02-28 13:00:00,25.47,25.47,25.36,25.36,2708.0,23.7607,23.7607,23.658,23.658,2708.0
2019-02-28 13:30:00,25.37,25.42,25.34,25.42,6166.0,23.6674,23.714,23.6394,23.714,6166.0
2019-02-28 14:00:00,25.4,25.5,25.4,25.46,6068.0,23.6954,23.7886,23.6954,23.7513,6068.0
2019-02-28 14:30:00,25.44,25.47,25.4,25.47,7544.0,23.7327,23.7607,23.6954,23.7607,7544.0
2019-02-28 15:00:00,25.44,25.49,25.41,25.44,7933.0,23.7327,23.7793,23.7047,23.7327,7933.0
2019-02-28 15:30:00,25.45,25.52,25.41,25.43,40815.0,23.742,23.8073,23.7047,23.7233,40815.0
2019-03-01 09:30:00,25.62,25.88,25.59,25.63,17891.0,23.9006,24.1431,23.8726,23.9099,17891.0
2019-03-01 10:00:00,25.63,25.66,25.57,25.66,4500.0,23.9099,23.9379,23.854,23.9379,4500.0
2019-03-01 10:30:00,25.62,25.62,25.52,25.57,3618.0,23.9006,23.9006,23.8073,23.854,3618.0
2019-03-01 11:00:00,25.53,25.59,25.49,25.53,4960.0,23.8166,23.8726,23.7793,23.8166,4960.0
2019-03-01 11:30:00,25.54,25.58,25.47,25.5,4030.0,23.826,23.8633,23.7607,23.7886,4030.0
2019-03-01 12:00:00,25.5,25.58,25.5,25.56,2820.0,23.7886,23.8633,23.7886,23.8446,2820.0
2019-03-01 12:30:00,25.54,25.57,25.5,25.51,2541.0,23.826,23.854,23.7886,23.798,2541.0
2019-03-01 13:00:00,25.5,25.55,25.49,25.55,5238.0,23.7886,23.8353,23.7793,23.8353,5238.0
2019-03-01 13:30:00,25.56,25.57,25.52,25.55,3663.0,23.8446,23.854,23.8073,23.8353,3663.0
2019-03-01 14:00:00,25.56,25.63,25.5,25.63,2946.0,23.8446,23.9099,23.7886,23.9099,2946.0
2019-03-01 14:30:00,25.63,25.66,25.62,25.63,3751.0,23.9099,23.9379,23.9006,23.9099,3751.0
2019-03-01 15:00:00,25.63,25.64,25.56,25.64,7058.0,23.9099,23.9193,23.8446,23.9193,7058.0
2019-03-01 15:30:00,25.64,25.82,25.64,25.78,37519.0,23.9193,24.0872,23.9193,24.0499,37519.0
2019-03-04 09:30:00,25.86,25.92,25.71,25.9,8748.0,24.1245,24.1805,23.9846,24.1618,8748.0
2019-03-04 10:00:00,25.87,25.97,25.81,25.95,7761.0,24.1338,24.2271,24.0778,24.2084,7761.0
2019-03-04 10:30:00,25.94,25.96,25.89,25.91,8328.0,24.1991,24.2178,24.1525,24.1711,8328.0
2019-03-04 11:00:00,25.9,25.95,25.84,25.87,10692.0,24.1618,24.2084,24.1058,24.1338,10692.0
2019-03-04 11:30:00,25.87,25.88,25.74,25.74,8793.0,24.1338,24.1431,24.0125,24.0125,8793.0
2019-03-04 12:00:00,25.71,25.76,25.63,25.75,7447.0,23.9846,24.0312,23.9099,24.0219,7447.0
2019-03-04 12:30:00,25.77,25.79,25.7,25.71,4902.0,24.0405,24.0592,23.9752,23.9846,4902.0
2019-03-04 13:00:00,25.7,25.74,25.64,25.73,6221.0,23.9752,24.0125,23.9193,24.0032,6221.0
2019-03-04 13:30:00,25.74,25.81,25.72,25.8,7543.0,24.0125,24.0778,23.9939,24.0685,7543.0
2019-03-04 14:00:00,25.8,25.85,25.77,25.85,6591.0,24.0685,24.1152,24.0405,24.1152,6591.0
2019-03-04 14:30:00,25.85,25.89,25.85,25.85,7703.0,24.1152,24.1525,24.1152,24.1152,7703.0
2019-03-04 15:00:00,25.86,25.86,25.79,25.8,12715.0,24.1245,24.1245,24.0592,24.0685,12715.0
2019-03-04 15:30:00,25.78,25.85,25.74,25.76,32043.0,24.0499,24.1152,24.0125,24.0312,32043.0
2019-03-05 09:30:00,25.77,25.77,25.58,25.6,3720.0,24.0405,24.0405,23.8633,23.8819,3720.0
2019-03-05 10:00:00,25.64,25.67,25.56,25.56,3419.0,23.9193,23.9472,23.8446,23.8446,3419.0
2019-03-05 10:30:00,25.57,25.58,25.5,25.52,3025.0,23.854,23.8633,23.7886,23.8073,3025.0
2019-03-05 11:00:00,25.5,25.53,25.35,25.39,16032.0,23.7886,23.8166,23.6487,23.686,16032.0
2019-03-05 11:30:00,25.39,25.42,25.35,25.37,5161.0,23.686,23.714,23.6487,23.6674,5161.0
2019-03-05 12:00:00,25.36,25.45,25.32,25.43,7375.0,23.658,23.742,23.6207,23.7233,7375.0
2019-03-05 12:30:00,25.44,25.48,25.4,25.44,5089.0,23.7327,23.77,23.6954,23.7327,5089.0
2019-03-05 13:00:00,25.46,25.46,25.42,25.43,3905.0,23.7513,23.7513,23.714,23.7233,3905.0
2019-03-05 13:30:00,25.43,25.45,25.38,25.38,6812.0,23.7233,23.742,23.6767,23.6767,6812.0
2019-03-05 14:00:00,25.37,25.39,25.24,25.31,13650.0,23.6674,23.686,23.5461,23.6114,13650.0
2019-03-05 14:30:00,25.3,25.36,25.25,25.35,6294.0,23.6021,23.658,23.5554,23.6487,6294.0
2019-03-05 15:00:00,25.35,25.35,25.18,25.22,13420.0,23.6487,23.6487,23.4901,23.5274,13420.0
2019-03-05 15:30:00,25.21,25.21,25.1,25.11,25429.0,23.5181,23.5181,23.4155,23.4248,25429.0
2019-03-06 09:30:00,25.12,25.24,24.89,25.09,8278.0,23.4342,23.5461,23.2196,23.4062,8278.0
2019-03-06 10:00:00,25.04,25.08,24.94,25.04,13266.0,23.3595,23.3968,23.2662,23.3595,13266.0
2019-03-06 10:30:00,25.05,25.08,24.97,25.06,9401.0,23.3688,23.3968,23.2942,23.3782,9401.0
2019-03-06 11:00:00,25.01,25.09,24.98,25.0,10296.0,23.3315,23.4062,23.3035,23.3222,10296.0
2019-03-06 11:30:00,24.99,25.06,24.97,25.02,15308.0,23.3129,23.3782,23.2942,23.3409,15308.0
2019-03-06 12:00:00,25.03,25.03,24.83,24.86,19961.0,23.3502,23.3502,23.1636,23.1916,19961.0
2019-03-06 12:30:00,24.86,24.91,24.78,24.79,9536.0,23.1916,23.2382,23.117,23.1263,9536.0
2019-03-06 13:00:00,24.78,24.8,24.65,24.66,11187.0,23.117,23.1356,22.9957,23.005,11187.0
2019-03-06 13:30:00,24.67,24.77,24.63,24.74,11837.0,23.0144,23.1076,22.977,23.0797,11837.0
2019-03-06 14:00:00,24.78,24.81,24.74,24.78,4000.0,23.117,23.145,23.0797,23.117,4000.0
2019-03-06 14:30:00,24.76,24.8,24.74,24.75,6366.0,23.0983,23.1356,23.0797,23.089,6366.0
2019-03-06 15:00:00,24.75,24.76,24.71,24.73,10343.0,23.089,23.0983,23.0517,23.0703,10343.0
2019-03-06 15:30:00,24.73,24.83,24.69,24.7,43985.0,23.0703,23.1636,23.033,23.0423,43985.0
2019-03-07 09:30:00,24.69,24.77,24.45,24.61,12687.0,23.033,23.1076,22.8091,22.9584,12687.0
2019-03-07 10:00:00,24.58,24.58,24.46,24.56,4064.0,22.9304,22.9304,22.8184,22.9117,4064.0
2019-03-07 10:30:00,24.58,24.73,24.58,24.59,7775.0,22.9304,23.0703,22.9304,22.9397,7775.0
2019-03-07 11:00:00,24.57,24.61,24.42,24.55,4730.0,22.9211,22.9584,22.7811,22.9024,4730.0
2019-03-07 11:30:00,24.55,24.6,24.47,24.47,16611.0,22.9024,22.949,22.8278,22.8278,16611.0
2019-03-07 12:00:00,24.47,24.52,24.4,24.52,7224.0,22.8278,22.8744,22.7625,22.8744,7224.0
2019-03-07 12:30:00,24.49,24.54,24.44,24.54,4461.0,22.8464,22.8931,22.7998,22.8931,4461.0
2019-03-07 13:00:00,24.53,24.53,24.44,24.46,7924.0,22.8837,22.8837,22.7998,22.8184,7924.0
2019-03-07 13:30:00,24.45,24.45,24.35,24.37,7410.0,22.8091,22.8091,22.7158,22.7345,7410.0
2019-03-07 14:00:00,24.37,24.38,24.32,24.38,23893.0,22.7345,22.7438,22.6878,22.7438,23893.0
2019-03-07 14:30:00,24.39,24.39,24.28,24.3,7566.0,22.7531,22.7531,22.6505,22.6692,7566.0
2019-03-07 15:00:00,24.3,24.38,24.28,24.3,12461.0,22.6692,22.7438,22.6505,22.6692,12461.0
2019-03-07 15:30:00,24.3,24.35,24.24,24.33,53693.0,22.6692,22.7158,22.6132,22.6972,53693.0
2019-03-08 09:30:00,24.19,24.54,24.19,24.54,9646.0,22.5666,22.8931,22.5666,22.8931,9646.0
2019-03-08 10:00:00,24.48,24.48,24.27,24.39,12543.0,22.8371,22.8371,22.6412,22.7531,12543.0
2019-03-08 10:30:00,24.38,24.43,24.34,24.41,7606.0,22.7438,22.7905,22.7065,22.7718,7606.0
2019-03-08 11:00:00,24.38,24.41,24.36,24.39,4000.0,22.7438,22.7718,22.7252,22.7531,4000.0
2019-03-08 11:30:00,24.38,24.39,24.25,24.25,4506.0,22.7438,22.7531,22.6225,22.6225,4506.0
2019-03-08 12:00:00,24.23,24.35,24.23,24.35,3800.0,22.6039,22.7158,22.6039,22.7158,3800.0
2019-03-08 12:30:00,24.35,24.36,24.28,24.29,3393.0,22.7158,22.7252,22.6505,22.6599,3393.0
2019-03-08 13:00:00,24.3,24.35,24.28,24.35,3849.0,22.6692,22.7158,22.6505,22.7158,3849.0
2019-03-08 13:30:00,24.35,24.37,24.34,24.35,2700.0,22.7158,22.7345,22.7065,22.7158,2700.0
2019-03-08 14:00:00,24.35,24.41,24.34,24.38,5806.0,22.7158,22.7718,22.7065,22.7438,5806.0
2019-03-08 14:30:00,24.4,24.47,24.35,24.41,7347.0,22.7625,22.8278,22.7158,22.7718,7347.0
2019-03-08 15:00:00,24.4,24.44,24.32,24.32,6312.0,22.7625,22.7998,22.6878,22.6878,6312.0
2019-03-08 15:30:00,24.32,24.38,24.31,24.34,29023.0,22.6878,22.7438,22.6785,22.7065,29023.0
2019-03-11 09:30:00,24.39,24.57,24.39,24.57,3120.0,22.7531,22.9211,22.7531,22.9211,3120.0
2019-03-11 10:00:00,24.55,24.58,24.45,24.58,4319.0,22.9024,22.9304,22.8091,22.9304,4319.0
2019-03-11 10:30:00,24.56,24.68,24.53,24.56,5776.0,22.9117,23.0237,22.8837,22.9117,5776.0
2019-03-11 11:00:00,24.56,24.71,24.56,24.71,5014.0,22.9117,23.0517,22.9117,23.0517,5014.0
2019-03-11 11:30:00,24.69,24.77,24.67,24.75,3890.0,23.033,23.1076,23.0144,23.089,3890.0
2019-03-11 12:00:00,24.75,24.83,24.65,24.83,10700.0,23.089,23.1636,22.9957,23.1636,10700.0
2019-03-11 12:30:00,24.83,24.89,24.81,24.82,9000.0,23.1636,23.2196,23.145,23.1543,9000.0
2019-03-11 13:00:00,24.83,24.95,24.83,24.95,10228.0,23.1636,23.2756,23.1636,23.2756,10228.0
2019-03-11 13:30:00,24.95,24.99,24.88,24.91,4870.0,23.2756,23.3129,23.2103,23.2382,4870.0
2019-03-11 14:00:00,24.89,24.93,24.88,24.93,4536.0,23.2196,23.2569,23.2103,23.2569,4536.0
2019-03-11 14:30:00,24.94,24.98,24.93,24.98,5681.0,23.2662,23.3035,23.2569,23.3035,5681.0
2019-03-11 15:00:00,24.96,25.05,24.96,25.04,13975.0,23.2849,23.3688,23.2849,23.3595,13975.0
2019-03-11 15:30:00,25.06,25.15,25.06,25.11,43423.0,23.3782,23.4621,23.3782,23.4248,43423.0
2019-03-12 09:30:00,25.13,25.26,25.11,25.18,14479.0,23.4435,23.5648,23.4248,23.4901,14479.0
2019-03-12 10:00:00,25.19,25.24,25.1,25.21,21478.0,23.4995,23.5461,23.4155,23.5181,21478.0
2019-03-12 10:30:00,25.21,25.21,25.11,25.19,18143.0,23.5181,23.5181,23.4248,23.4995,18143.0
2019-03-12 11:00:00,25.19,25.26,25.17,25.24,5261.0,23.4995,23.5648,23.4808,23.5461,5261.0
2019-03-12 11:30:00,25.25,25.39,25.25,25.37,4201.0,23.5554,23.686,23.5554,23.6674,4201.0
2019-03-12 12:00:00,25.35,25.39,25.31,25.31,3911.0,23.6487,23.686,23.6114,23.6114,3911.0
2019-03-12 12:30:00,25.33,25.34,25.26,25.29,5601.0,23.6301,23.6394,23.5648,23.5927,5601.0
2019-03-12 13:00:00,25.3,25.32,25.26,25.3,6327.0,23.6021,23.6207,23.5648,23.6021,6327.0
2019-03-12 13:30:00,25.3,25.35,25.29,25.29,5250.0,23.6021,23.6487,23.5927,23.5927,5250.0
2019-03-12 14:00:00,25.3,25.3,25.18,25.25,12482.0,23.6021,23.6021,23.4901,23.5554,12482.0
2019-03-12 14:30:00,25.26,25.28,25.23,25.28,6397.0,23.5648,23.5834,23.5368,23.5834,6397.0
2019-03-12 15:00:00,25.29,25.34,25.26,25.33,10369.0,23.5927,23.6394,23.5648,23.6301,10369.0
2019-03-12 15:30:00,25.34,25.35,25.28,25.33,41913.0,23.6394,23.6487,23.5834,23.6301,41913.0
2019-03-13 09:30:00,25.4,25.6,25.33,25.52,8400.0,23.6954,23.8819,23.6301,23.8073,8400.0
2019-03-13 10:00:00,25.55,25.56,25.45,25.45,5900.0,23.8353,23.8446,23.742,23.742,5900.0
2019-03-13 10:30:00,25.46,25.54,25.43,25.46,6007.0,23.7513,23.826,23.7233,23.7513,6007.0
2019-03-13 11:00:00,25.47,25.52,25.46,25.52,5234.0,23.7607,23.8073,23.7513,23.8073,5234.0
2019-03-13 11:30:00,25.48,25.51,25.45,25.46,3700.0,23.77,23.798,23.742,23.7513,3700.0
2019-03-13 12:00:00,25.48,25.52,25.44,25.5,17076.0,23.77,23.8073,23.7327,23.7886,17076.0
2019-03-13 12:30:00,25.49,25.51,25.47,25.5,2799.0,23.7793,23.798,23.7607,23.7886,2799.0
2019-03-13 13:00:00,25.5,25.59,25.46,25.59,10904.0,23.7886,23.8726,23.7513,23.8726,10904.0
2019-03-13 13:30:00,25.59,25.59,25.54,25.58,7093.0,23.8726,23.8726,23.826,23.8633,7093.0
2019-03-13 14:00:00,25.58,25.59,25.55,25.58,3858.0,23.8633,23.8726,23.8353,23.8633,3858.0
2019-03-13 14:30:00,25.55,25.58,25.51,25.54,10159.0,23.8353,23.8633,23.798,23.826,10159.0
2019-03-13 15:00:00,25.52,25.55,25.51,25.54,23593.0,23.8073,23.8353,23.798,23.826,23593.0
2019-03-13 15:30:00,25.53,25.66,25.53,25.63,74449.0,23.8166,23.9379,23.8166,23.9099,74449.0
2019-03-14 09:30:00,25.6,25.66,25.44,25.56,8565.0,23.8819,23.9379,23.7327,23.8446,8565.0
2019-03-14 10:00:00,25.55,25.57,25.47,25.5,13121.0,23.8353,23.854,23.7607,23.7886,13121.0
2019-03-14 10:30:00,25.5,25.53,25.46,25.51,12330.0,23.7886,23.8166,23.7513,23.798,12330.0
2019-03-14 11:00:00,25.49,25.53,25.44,25.49,17951.0,23.7793,23.8166,23.7327,23.7793,17951.0
2019-03-14 11:30:00,25.46,25.51,25.45,25.49,6600.0,23.7513,23.798,23.742,23.7793,6600.0
2019-03-14 12:00:00,25.46,25.55,25.46,25.51,8800.0,23.7513,23.8353,23.7513,23.798,8800.0
2019-03-14 12:30:00,25.5,25.52,25.44,25.49,9207.0,23.7886,23.8073,23.7327,23.7793,9207.0
2019-03-14 13:00:00,25.47,25.48,25.42,25.44,14627.0,23.7607,23.77,23.714,23.7327,14627.0
2019-03-14 13:30:00,25.45,25.47,25.43,25.47,9633.0,23.742,23.7607,23.7233,23.7607,9633.0
2019-03-14 14:00:00,25.46,25.49,25.45,25.46,10572.0,23.7513,23.7793,23.742,23.7513,10572.0
2019-03-14 14:30:00,25.46,25.47,25.43,25.45,18113.0,23.7513,23.7607,23.7233,23.742,18113.0
2019-03-14 15:00:00,25.44,25.46,25.38,25.44,21186.0,23.7327,23.7513,23.6767,23.7327,21186.0
2019-03-14 15:30:00,25.43,25.44,25.39,25.44,44107.0,23.7233,23.7327,23.686,23.7327,44107.0
2019-03-15 09:30:00,25.6,25.9,25.58,25.66,88164.0,23.8819,24.1618,23.8633,23.9379,88164.0
2019-03-15 10:00:00,25.67,25.75,25.52,25.53,23727.0,23.9472,24.0219,23.8073,23.8166,23727.0
2019-03-15 10:30:00,25.52,25.6,25.51,25.57,14710.0,23.8073,23.8819,23.798,23.854,14710.0
2019-03-15 11:00:00,25.55,25.57,25.49,25.56,9210.0,23.8353,23.854,23.7793,23.8446,9210.0
2019-03-15 11:30:00,25.54,25.58,25.47,25.54,11075.0,23.826,23.8633,23.7607,23.826,11075.0
2019-03-15 12:00:00,25.53,25.58,25.49,25.57,6889.0,23.8166,23.8633,23.7793,23.854,6889.0
2019-03-15 12:30:00,25.58,25.6,25.51,25.52,4459.0,23.8633,23.8819,23.798,23.8073,4459.0
2019-03-15 13:00:00,25.53,25.56,25.47,25.5,6490.0,23.8166,23.8446,23.7607,23.7886,6490.0
2019-03-15 13:30:00,25.5,25.55,25.48,25.53,9200.0,23.7886,23.8353,23.77,23.8166,9200.0
2019-03-15 14:00:00,25.5,25.53,25.46,25.48,7700.0,23.7886,23.8166,23.7513,23.77,7700.0
2019-03-15 14:30:00,25.48,25.51,25.45,25.5,6680.0,23.77,23.798,23.742,23.7886,6680.0
2019-03-15 15:00:00,25.48,25.5,25.45,25.48,11791.0,23.77,23.7886,23.742,23.77,11791.0
2019-03-15 15:30:00,25.47,25.58,25.42,25.57,82055.0,23.7607,23.8633,23.714,23.854,82055.0
2019-03-18 09:30:00,25.57,25.84,25.55,25.64,3888.0,23.854,24.1058,23.8353,23.9193,3888.0
2019-03-18 10:00:00,25.65,25.74,25.52,25.55,5444.0,23.9286,24.0125,23.8073,23.8353,5444.0
2019-03-18 10:30:00,25.57,25.63,25.49,25.62,4820.0,23.854,23.9099,23.7793,23.9006,4820.0
2019-03-18 11:00:00,25.61,25.64,25.45,25.51,14972.0,23.8913,23.9193,23.742,23.798,14972.0
2019-03-18 11:30:00,25.51,25.62,25.47,25.6,12402.0,23.798,23.9006,23.7607,23.8819,12402.0
2019-03-18 12:00:00,25.6,25.62,25.57,25.6,3017.0,23.8819,23.9006,23.854,23.8819,3017.0
2019-03-18 12:30:00,25.59,25.63,25.58,25.62,4511.0,23.8726,23.9099,23.8633,23.9006,4511.0
2019-03-18 13:00:00,25.62,25.67,25.58,25.66,4119.0,23.9006,23.9472,23.8633,23.9379,4119.0
2019-03-18 13:30:00,25.66,25.8,25.66,25.79,7726.0,23.9379,24.0685,23.9379,24.0592,7726.0
2019-03-18 14:00:00,25.78,25.92,25.77,25.92,44651.0,24.0499,24.1805,24.0405,24.1805,44651.0
2019-03-18 14:30:00,25.92,25.95,25.88,25.92,18890.0,24.1805,24.2084,24.1431,24.1805,18890.0
2019-03-18 15:00:00,25.92,25.96,25.9,25.96,13221.0,24.1805,24.2178,24.1618,24.2178,13221.0
2019-03-18 15:30:00,25.95,26.16,25.94,26.09,72405.0,24.2084,24.4044,24.1991,24.3391,72405.0
2019-03-19 09:30:00,26.16,26.29,25.95,25.97,21923.0,24.4044,24.5256,24.2084,24.2271,21923.0
2019-03-19 10:00:00,25.99,26.0,25.83,25.84,36400.0,24.2458,24.2551,24.0965,24.1058,36400.0
2019-03-19 10:30:00,25.83,25.92,25.78,25.83,10196.0,24.0965,24.1805,24.0499,24.0965,10196.0
2019-03-19 11:00:00,25.83,25.87,25.8,25.85,5510.0,24.0965,24.1338,24.0685,24.1152,5510.0
2019-03-19 11:30:00,25.85,25.9,25.84,25.9,2900.0,24.1152,24.1618,24.1058,24.1618,2900.0
2019-03-19 12:00:00,25.88,25.94,25.85,25.9,4200.0,24.1431,24.1991,24.1152,24.1618,4200.0
2019-03-19 12:30:00,25.93,25.93,25.74,25.8,6100.0,24.1898,24.1898,24.0125,24.0685,6100.0
2019-03-19 13:00:00,25.82,25.85,25.8,25.8,15136.0,24.0872,24.1152,24.0685,24.0685,15136.0
2019-03-19 13:30:00,25.83,25.84,25.77,25.79,14000.0,24.0965,24.1058,24.0405,24.0592,14000.0
2019-03-19 14:00:00,25.79,25.79,25.64,25.7,21588.0,24.0592,24.0592,23.9193,23.9752,21588.0
2019-03-19 14:30:00,25.69,25.73,25.68,25.7,12481.0,23.9659,24.0032,23.9566,23.9752,12481.0
2019-03-19 15:00:00,25.72,25.72,25.6,25.62,13119.0,23.9939,23.9939,23.8819,23.9006,13119.0
2019-03-19 15:30:00,25.62,25.79,25.59,25.76,82394.0,23.9006,24.0592,23.8726,24.0312,82394.0
2019-03-20 09:30:00,25.7,25.74,25.46,25.48,17165.0,23.9752,24.0125,23.7513,23.77,17165.0
2019-03-20 10:00:00,25.5,25.52,25.32,25.51,20670.0,23.7886,23.8073,23.6207,23.798,20670.0
2019-03-20 10:30:00,25.51,25.65,25.47,25.62,29431.0,23.798,23.9286,23.7607,23.9006,29431.0
2019-03-20 11:00:00,25.63,25.69,25.57,25.6,11000.0,23.9099,23.9659,23.854,23.8819,11000.0
2019-03-20 11:30:00,25.6,25.64,25.59,25.64,26892.0,23.8819,23.9193,23.8726,23.9193,26892.0
2019-03-20 12:00:00,25.63,25.66,25.57,25.57,6600.0,23.9099,23.9379,23.854,23.854,6600.0
2019-03-20 12:30:00,25.6,25.61,25.45,25.61,13872.0,23.8819,23.8913,23.742,23.8913,13872.0
2019-03-20 13:00:00,25.6,25.61,25.57,25.59,6889.0,23.8819,23.8913,23.854,23.8726,6889.0
2019-03-20 13:30:00,25.59,25.65,25.51,25.65,12795.0,23.8726,23.9286,23.798,23.9286,12795.0
2019-03-20 14:00:00,25.66,25.86,25.64,25.85,10202.0,23.9379,24.1245,23.9193,24.1152,10202.0
2019-03-20 14:30:00,25.88,26.01,25.85,25.87,6022.0,24.1431,24.2644,24.1152,24.1338,6022.0
2019-03-20 15:00:00,25.85,25.94,25.69,25.75,12123.0,24.1152,24.1991,23.9659,24.0219,12123.0
2019-03-20 15:30:00,25.73,25.73,25.49,25.53,43994.0,24.0032,24.0032,23.7793,23.8166,43994.0
2019-03-21 09:30:00,25.39,25.76,25.19,25.73,9322.0,23.686,24.0312,23.4995,24.0032,9322.0
2019-03-21 10:00:00,25.75,25.75,25.6,25.67,6693.0,24.0219,24.0219,23.8819,23.9472,6693.0
2019-03-21 10:30:00,25.67,25.74,25.57,25.74,5405.0,23.9472,24.0125,23.854,24.0125,5405.0
2019-03-21 11:00:00,25.74,25.91,25.74,25.83,11800.0,24.0125,24.1711,24.0125,24.0965,11800.0
2019-03-21 11:30:00,25.82,26.0,25.8,25.97,15652.0,24.0872,24.2551,24.0685,24.2271,15652.0
2019-03-21 12:00:00,25.95,26.0,25.91,25.95,7256.0,24.2084,24.2551,24.1711,24.2084,7256.0
2019-03-21 12:30:00,25.94,25.95,25.82,25.88,9144.0,24.1991,24.2084,24.0872,24.1431,9144.0
2019-03-21 13:00:00,25.89,25.93,25.85,25.85,10611.0,24.1525,24.1898,24.1152,24.1152,10611.0
2019-03-21 13:30:00,25.88,25.89,25.82,25.86,14700.0,24.1431,24.1525,24.0872,24.1245,14700.0
2019-03-21 14:00:00,25.87,25.89,25.82,25.85,3653.0,24.1338,24.1525,24.0872,24.1152,3653.0
2019-03-21 14:30:00,25.86,25.87,25.73,25.73,6711.0,24.1245,24.1338,24.0032,24.0032,6711.0
2019-03-21 15:00:00,25.72,25.76,25.61,25.69,12466.0,23.9939,24.0312,23.8913,23.9659,12466.0
2019-03-21 15:30:00,25.7,25.76,25.62,25.68,35487.0,23.9752,24.0312,23.9006,23.9566,35487.0
2019-03-22 09:30:00,25.48,25.76,25.26,25.32,5012.0,23.77,24.0312,23.5648,23.6207,5012.0
2019-03-22 10:00:00,25.32,25.48,25.15,25.15,62315.0,23.6207,23.77,23.4621,23.4621,62315.0
2019-03-22 10:30:00,25.17,25.51,25.08,25.21,36557.0,23.4808,23.798,23.3968,23.5181,36557.0
2019-03-22 11:00:00,25.2,25.2,24.96,25.0,7817.0,23.5088,23.5088,23.2849,23.3222,7817.0
2019-03-22 11:30:00,24.96,25.03,24.9,24.98,16907.0,23.2849,23.3502,23.2289,23.3035,16907.0
2019-03-22 12:00:00,25.03,25.07,24.99,24.99,15362.0,23.3502,23.3875,23.3129,23.3129,15362.0
2019-03-22 12:30:00,25.0,25.04,24.98,25.02,9605.0,23.3222,23.3595,23.3035,23.3409,9605.0
2019-03-22 13:00:00,25.02,25.11,25.02,25.08,7800.0,23.3409,23.4248,23.3409,23.3968,7800.0
2019-03-22 13:30:00,25.09,25.17,25.08,25.09,15056.0,23.4062,23.4808,23.3968,23.4062,15056.0
2019-03-22 14:00:00,25.1,25.17,25.1,25.12,5405.0,23.4155,23.4808,23.4155,23.4342,5405.0
2019-03-22 14:30:00,25.09,25.16,25.08,25.11,9115.0,23.4062,23.4715,23.3968,23.4248,9115.0
2019-03-22 15:00:00,25.14,25.15,25.05,25.08,20508.0,23.4528,23.4621,23.3688,23.3968,20508.0
2019-03-22 15:30:00,25.08,25.08,24.85,24.88,72355.0,23.3968,23.3968,23.1823,23.2103,72355.0
2019-03-25 09:30:00,24.92,25.01,24.7,24.82,7829.0,23.2476,23.3315,23.0423,23.1543,7829.0
2019-03-25 10:00:00,24.77,24.85,24.72,24.84,4774.0,23.1076,23.1823,23.061,23.1729,4774.0
2019-03-25 10:30:00,24.9,24.96,24.82,24.93,4787.0,23.2289,23.2849,23.1543,23.2569,4787.0
2019-03-25 11:00:00,24.95,25.2,24.92,25.2,6002.0,23.2756,23.5088,23.2476,23.5088,6002.0
2019-03-25 11:30:00,25.2,25.21,25.06,25.09,8155.0,23.5088,23.5181,23.3782,23.4062,8155.0
2019-03-25 12:00:00,25.05,25.16,25.05,25.12,6024.0,23.3688,23.4715,23.3688,23.4342,6024.0
2019-03-25 12:30:00,25.1,25.11,25.01,25.09,9462.0,23.4155,23.4248,23.3315,23.4062,9462.0
2019-03-25 13:00:00,25.09,25.11,25.02,25.03,135224.0,23.4062,23.4248,23.3409,23.3502,135224.0
2019-03-25 13:30:00,25.02,25.06,24.94,24.94,8572.0,23.3409,23.3782,23.2662,23.2662,8572.0
2019-03-25 14:00:00,24.94,24.94,24.81,24.81,5160.0,23.2662,23.2662,23.145,23.145,5160.0
2019-03-25 14:30:00,24.81,25.2,24.81,25.18,140655.0,23.145,23.5088,23.145,23.4901,140655.0
2019-03-25 15:00:00,25.16,25.3,25.1,25.21,11312.0,23.4715,23.6021,23.4155,23.5181,11312.0
2019-03-25 15:30:00,25.24,25.31,25.21,25.29,27144.0,23.5461,23.6114,23.5181,23.5927,27144.0
2019-03-26 09:30:00,25.47,25.61,25.44,25.55,13725.0,23.7607,23.8913,23.7327,23.8353,13725.0
2019-03-26 10:00:00,25.5,25.57,25.47,25.55,10176.0,23.7886,23.854,23.7607,23.8353,10176.0
2019-03-26 10:30:00,25.51,25.74,25.49,25.64,12530.0,23.798,24.0125,23.7793,23.9193,12530.0
2019-03-26 11:00:00,25.64,25.64,25.46,25.53,20370.0,23.9193,23.9193,23.7513,23.8166,20370.0
2019-03-26 11:30:00,25.51,25.52,25.39,25.43,10364.0,23.798,23.8073,23.686,23.7233,10364.0
2019-03-26 12:00:00,25.43,25.46,25.34,25.36,10589.0,23.7233,23.7513,23.6394,23.658,10589.0
2019-03-26 12:30:00,25.37,25.37,25.29,25.36,13729.0,23.6674,23.6674,23.5927,23.658,13729.0
2019-03-26 13:00:00,25.34,25.52,25.34,25.47,28731.0,23.6394,23.8073,23.6394,23.7607,28731.0
2019-03-26 13:30:00,25.49,25.52,25.44,25.46,10702.0,23.7793,23.8073,23.7327,23.7513,10702.0
2019-03-26 14:00:00,25.46,25.68,25.45,25.59,42871.0,23.7513,23.9566,23.742,23.8726,42871.0
2019-03-26 14:30:00,25.58,25.65,25.57,25.59,9985.0,23.8633,23.9286,23.854,23.8726,9985.0
2019-03-26 15:00:00,25.59,25.62,25.49,25.5,7912.0,23.8726,23.9006,23.7793,23.7886,7912.0
2019-03-26 15:30:00,25.5,25.61,25.44,25.61,57404.0,23.7886,23.8913,23.7327,23.8913,57404.0
2019-03-27 09:30:00,25.59,25.76,25.59,25.67,2753.0,23.8726,24.0312,23.8726,23.9472,2753.0
2019-03-27 10:00:00,25.63,25.69,25.59,25.6,3547.0,23.9099,23.9659,23.8726,23.8819,3547.0
2019-03-27 10:30:00,25.6,25.65,25.55,25.65,5930.0,23.8819,23.9286,23.8353,23.9286,5930.0
2019-03-27 11:00:00,25.64,25.64,25.55,25.55,3200.0,23.9193,23.9193,23.8353,23.8353,3200.0
2019-03-27 11:30:00,25.56,25.57,25.5,25.53,2600.0,23.8446,23.854,23.7886,23.8166,2600.0
2019-03-27 12:00:00,25.55,25.67,25.55,25.65,3862.0,23.8353,23.9472,23.8353,23.9286,3862.0
2019-03-27 12:30:00,25.65,25.72,25.62,25.68,6400.0,23.9286,23.9939,23.9006,23.9566,6400.0
2019-03-27 13:00:00,25.65,25.77,25.65,25.74,4221.0,23.9286,24.0405,23.9286,24.0125,4221.0
2019-03-27 13:30:00,25.74,25.77,25.68,25.74,3100.0,24.0125,24.0405,23.9566,24.0125,3100.0
2019-03-27 14:00:00,25.73,25.76,25.69,25.73,3813.0,24.0032,24.0312,23.9659,24.0032,3813.0
2019-03-27 14:30:00,25.76,25.76,25.64,25.64,4288.0,24.0312,24.0312,23.9193,23.9193,4288.0
2019-03-27 15:00:00,25.64,25.69,25.61,25.69,10630.0,23.9193,23.9659,23.8913,23.9659,10630.0
2019-03-27 15:30:00,25.69,25.72,25.61,25.66,18638.0,23.9659,23.9939,23.8913,23.9379,18638.0
2019-03-28 09:30:00,25.69,25.87,25.69,25.75,2915.0,23.9659,24.1338,23.9659,24.0219,2915.0
2019-03-28 10:00:00,25.76,25.79,25.65,25.68,6769.0,24.0312,24.0592,23.9286,23.9566,6769.0
2019-03-28 10:30:00,25.69,25.71,25.59,25.59,4700.0,23.9659,23.9846,23.8726,23.8726,4700.0
2019-03-28 11:00:00,25.59,25.61,25.35,25.35,7656.0,23.8726,23.8913,23.6487,23.6487,7656.0
2019-03-28 11:30:00,25.36,25.44,25.32,25.44,7200.0,23.658,23.7327,23.6207,23.7327,7200.0
2019-03-28 12:00:00,25.44,25.44,25.32,25.44,7000.0,23.7327,23.7327,23.6207,23.7327,7000.0
2019-03-28 12:30:00,25.41,25.43,25.36,25.43,5119.0,23.7047,23.7233,23.658,23.7233,5119.0
2019-03-28 13:00:00,25.43,25.5,25.41,25.48,6142.0,23.7233,23.7886,23.7047,23.77,6142.0
2019-03-28 13:30:00,25.49,25.52,25.47,25.49,4793.0,23.7793,23.8073,23.7607,23.7793,4793.0
2019-03-28 14:00:00,25.48,25.54,25.44,25.53,6521.0,23.77,23.826,23.7327,23.8166,6521.0
2019-03-28 14:30:00,25.52,25.53,25.43,25.43,5271.0,23.8073,23.8166,23.7233,23.7233,5271.0
2019-03-28 15:00:00,25.43,25.51,25.43,25.5,7669.0,23.7233,23.798,23.7233,23.7886,7669.0
2019-03-28 15:30:00,25.5,25.56,25.44,25.53,27083.0,23.7886,23.8446,23.7327,23.8166,27083.0
2019-03-29 09:30:00,25.75,25.91,25.68,25.88,4545.0,24.0219,24.1711,23.9566,24.1431,4545.0
2019-03-29 10:00:00,25.89,25.9,25.74,25.75,3705.0,24.1525,24.1618,24.0125,24.0219,3705.0
2019-03-29 10:30:00,25.75,25.77,25.7,25.71,1850.0,24.0219,24.0405,23.9752,23.9846,1850.0
2019-03-29 11:00:00,25.68,25.77,25.6,25.76,12150.0,23.9566,24.0405,23.8819,24.0312,12150.0
2019-03-29 11:30:00,25.75,25.84,25.72,25.78,7955.0,24.0219,24.1058,23.9939,24.0499,7955.0
2019-03-29 12:00:00,25.75,25.8,25.68,25.7,5000.0,24.0219,24.0685,23.9566,23.9752,5000.0
2019-03-29 12:30:00,25.74,25.85,25.72,25.85,6385.0,24.0125,24.1152,23.9939,24.1152,6385.0
2019-03-29 13:00:00,25.85,25.85,25.71,25.76,5246.0,24.1152,24.1152,23.9846,24.0312,5246.0
2019-03-29 13:30:00,25.72,25.8,25.67,25.77,7384.0,23.9939,24.0685,23.9472,24.0405,7384.0
2019-03-29 14:00:00,25.79,25.83,25.79,25.82,4209.0,24.0592,24.0965,24.0592,24.0872,4209.0
2019-03-29 14:30:00,25.78,25.88,25.76,25.88,3000.0,24.0499,24.1431,24.0312,24.1431,3000.0
2019-03-29 15:00:00,25.88,25.88,25.76,25.76,10110.0,24.1431,24.1431,24.0312,24.0312,10110.0
2019-03-29 15:30:00,25.78,25.85,25.72,25.77,25531.0,24.0499,24.1152,23.9939,24.0405,25531.0
2019-04-01 09:30:00,25.92,26.07,25.81,26.07,9400.0,24.1805,24.3204,24.0778,24.3204,9400.0
2019-04-01 10:00:00,26.09,26.24,26.09,26.18,2195.0,24.3391,24.479,24.3391,24.423,2195.0
2019-04-01 10:30:00,26.16,26.19,26.05,26.12,11231.0,24.4044,24.4323,24.3017,24.367,11231.0
2019-04-01 11:00:00,26.11,26.11,26.0,26.03,4089.0,24.3577,24.3577,24.2551,24.2831,4089.0
2019-04-01 11:30:00,26.0,26.1,25.97,26.09,5339.0,24.2551,24.3484,24.2271,24.3391,5339.0
2019-04-01 12:00:00,26.1,26.14,26.09,26.09,2238.0,24.3484,24.3857,24.3391,24.3391,2238.0
2019-04-01 12:30:00,26.1,26.2,26.07,26.2,7400.0,24.3484,24.4417,24.3204,24.4417,7400.0
2019-04-01 13:00:00,26.21,26.23,26.18,26.22,7633.0,24.451,24.4697,24.423,24.4603,7633.0
2019-04-01 13:30:00,26.24,26.29,26.21,26.29,4646.0,24.479,24.5256,24.451,24.5256,4646.0
2019-04-01 14:00:00,26.3,26.33,26.24,26.28,6280.0,24.535,24.5629,24.479,24.5163,6280.0
2019-04-01 14:30:00,26.29,26.31,26.25,26.28,7342.0,24.5256,24.5443,24.4883,24.5163,7342.0
2019-04-01 15:00:00,26.28,26.33,26.27,26.33,15378.0,24.5163,24.5629,24.507,24.5629,15378.0
2019-04-01 15:30:00,26.33,26.33,26.26,26.26,19238.0,24.5629,24.5629,24.4976,24.4976,19238.0
2019-04-02 09:30:00,26.23,26.23,25.96,26.2,5815.0,24.4697,24.4697,24.2178,24.4417,5815.0
2019-04-02 10:00:00,26.16,26.16,26.04,26.05,4409.0,24.4044,24.4044,24.2924,24.3017,4409.0
2019-04-02 10:30:00,26.05,26.06,25.89,25.89,9200.0,24.3017,24.3111,24.1525,24.1525,9200.0
2019-04-02 11:00:00,25.86,25.89,25.74,25.84,13818.0,24.1245,24.1525,24.0125,24.1058,13818.0
2019-04-02 11:30:00,25.86,25.88,25.8,25.87,4000.0,24.1245,24.1431,24.0685,24.1338,4000.0
2019-04-02 12:00:00,25.87,25.94,25.79,25.82,8990.0,24.1338,24.1991,24.0592,24.0872,8990.0
2019-04-02 12:30:00,25.79,25.83,25.74,25.74,5400.0,24.0592,24.0965,24.0125,24.0125,5400.0
2019-04-02 13:00:00,25.74,25.84,25.74,25.81,4400.0,24.0125,24.1058,24.0125,24.0778,4400.0
2019-04-02 13:30:00,25.82,25.9,25.81,25.88,5766.0,24.0872,24.1618,24.0778,24.1431,5766.0
2019-04-02 14:00:00,25.89,25.92,25.88,25.89,8300.0,24.1525,24.1805,24.1431,24.1525,8300.0
2019-04-02 14:30:00,25.91,25.94,25.87,25.89,5420.0,24.1711,24.1991,24.1338,24.1525,5420.0
2019-04-02 15:00:00,25.91,25.97,25.91,25.97,7671.0,24.1711,24.2271,24.1711,24.2271,7671.0
2019-04-02 15:30:00,25.96,25.98,25.92,25.97,26342.0,24.2178,24.2364,24.1805,24.2271,26342.0
2019-04-03 09:30:00,26.2,26.26,26.16,26.22,5472.0,24.4417,24.4976,24.4044,24.4603,5472.0
2019-04-03 10:00:00,26.17,26.17,25.98,26.01,6076.0,24.4137,24.4137,24.2364,24.2644,6076.0
2019-04-03 10:30:00,25.98,26.07,25.98,26.02,3902.0,24.2364,24.3204,24.2364,24.2738,3902.0
2019-04-03 11:00:00,26.02,26.07,25.9,25.97,5500.0,24.2738,24.3204,24.1618,24.2271,5500.0
2019-04-03 11:30:00,25.97,26.09,25.94,26.07,4289.0,24.2271,24.3391,24.1991,24.3204,4289.0
2019-04-03 12:00:00,26.05,26.12,26.05,26.1,4808.0,24.3017,24.367,24.3017,24.3484,4808.0
2019-04-03 12:30:00,26.1,26.15,26.07,26.07,2600.0,24.3484,24.395,24.3204,24.3204,2600.0
2019-04-03 13:00:00,26.1,26.15,26.06,26.13,5679.0,24.3484,24.395,24.3111,24.3764,5679.0
2019-04-03 13:30:00,26.12,26.13,26.0,26.0,4700.0,24.367,24.3764,24.2551,24.2551,4700.0
2019-04-03 14:00:00,26.0,26.04,25.99,26.04,4840.0,24.2551,24.2924,24.2458,24.2924,4840.0
2019-04-03 14:30:00,26.03,26.03,25.96,25.97,7897.0,24.2831,24.2831,24.2178,24.2271,7897.0
2019-04-03 15:00:00,25.97,26.1,25.9,26.1,12838.0,24.2271,24.3484,24.1618,24.3484,12838.0
2019-04-03 15:30:00,26.1,26.13,26.05,26.13,33037.0,24.3484,24.3764,24.3017,24.3764,33037.0
2019-04-04 09:30:00,26.18,26.51,26.12,26.18,19278.0,24.423,24.7309,24.367,24.423,19278.0
2019-04-04 10:00:00,26.19,26.41,26.19,26.41,7672.0,24.4323,24.6376,24.4323,24.6376,7672.0
2019-04-04 10:30:00,26.35,26.41,26.3,26.39,5553.0,24.5816,24.6376,24.535,24.6189,5553.0
2019-04-04 11:00:00,26.4,26.53,26.39,26.48,9859.0,24.6282,24.7495,24.6189,24.7029,9859.0
2019-04-04 11:30:00,26.47,26.48,26.38,26.39,4300.0,24.6936,24.7029,24.6096,24.6189,4300.0
2019-04-04 12:00:00,26.38,26.39,26.29,26.37,10752.0,24.6096,24.6189,24.5256,24.6003,10752.0
2019-04-04 12:30:00,26.35,26.36,26.29,26.31,9549.0,24.5816,24.5909,24.5256,24.5443,9549.0
2019-04-04 13:00:00,26.31,26.35,26.28,26.31,17972.0,24.5443,24.5816,24.5163,24.5443,17972.0
2019-04-04 13:30:00,26.34,26.41,26.34,26.41,5900.0,24.5723,24.6376,24.5723,24.6376,5900.0
2019-04-04 14:00:00,26.41,26.55,26.4,26.5,10945.0,24.6376,24.7682,24.6282,24.7215,10945.0
2019-04-04 14:30:00,26.51,26.55,26.49,26.54,15820.0,24.7309,24.7682,24.7122,24.7589,15820.0
2019-04-04 15:00:00,26.53,26.56,26.5,26.55,12830.0,24.7495,24.7775,24.7215,24.7682,12830.0
2019-04-04 15:30:00,26.56,26.69,26.55,26.63,49861.0,24.7775,24.8988,24.7682,24.8428,49861.0
2019-04-05 09:30:00,26.76,27.03,26.54,27.01,9972.0,24.9641,25.216,24.7589,25.1973,9972.0
2019-04-05 10:00:00,27.0,27.22,26.95,27.05,15620.0,25.188,25.3932,25.1413,25.2346,15620.0
2019-04-05 10:30:00,27.08,27.15,26.98,27.01,6282.0,25.2626,25.3279,25.1693,25.1973,6282.0
2019-04-05 11:00:00,27.01,27.13,26.96,26.96,6500.0,25.1973,25.3093,25.1507,25.1507,6500.0
2019-04-05 11:30:00,26.98,27.14,26.95,27.13,12838.0,25.1693,25.3186,25.1413,25.3093,12838.0
2019-04-05 12:00:00,27.12,27.2,27.1,27.14,6988.0,25.2999,25.3746,25.2813,25.3186,6988.0
2019-04-05 12:30:00,27.15,27.16,27.03,27.11,7800.0,25.3279,25.3372,25.216,25.2906,7800.0
2019-04-05 13:00:00,27.09,27.12,27.04,27.08,5011.0,25.2719,25.2999,25.2253,25.2626,5011.0
2019-04-05 13:30:00,27.07,27.16,27.06,27.12,6926.0,25.2533,25.3372,25.244,25.2999,6926.0
2019-04-05 14:00:00,27.16,27.19,27.13,27.17,8389.0,25.3372,25.3652,25.3093,25.3466,8389.0
2019-04-05 14:30:00,27.16,27.3,27.1,27.27,17333.0,25.3372,25.4678,25.2813,25.4399,17333.0
2019-04-05 15:00:00,27.27,27.34,27.2,27.3,20401.0,25.4399,25.5052,25.3746,25.4678,20401.0
2019-04-05 15:30:00,27.3,27.33,27.24,27.28,43464.0,25.4678,25.4958,25.4119,25.4492,43464.0
2019-04-08 09:30:00,27.11,27.37,27.02,27.35,16137.0,25.2906,25.5331,25.2066,25.5145,16137.0
2019-04-08 10:00:00,27.3,27.37,27.26,27.3,3462.0,25.4678,25.5331,25.4305,25.4678,3462.0
2019-04-08 10:30:00,27.32,27.46,27.32,27.4,11139.0,25.4865,25.6171,25.4865,25.5611,11139.0
2019-04-08 11:00:00,27.4,27.45,27.31,27.31,4737.0,25.5611,25.6078,25.4772,25.4772,4737.0
2019-04-08 11:30:00,27.34,27.44,27.34,27.41,8201.0,25.5052,25.5985,25.5052,25.5705,8201.0
2019-04-08 12:00:00,27.42,27.42,27.35,27.36,7374.0,25.5798,25.5798,25.5145,25.5238,7374.0
2019-04-08 12:30:00,27.37,27.37,27.3,27.3,4151.0,25.5331,25.5331,25.4678,25.4678,4151.0
2019-04-08 13:00:00,27.3,27.33,27.28,27.31,4016.0,25.4678,25.4958,25.4492,25.4772,4016.0
2019-04-08 13:30:00,27.3,27.36,27.29,27.34,5679.0,25.4678,25.5238,25.4585,25.5052,5679.0
2019-04-08 14:00:00,27.34,27.38,27.32,27.38,5603.0,25.5052,25.5425,25.4865,25.5425,5603.0
2019-04-08 14:30:00,27.36,27.39,27.34,27.35,10063.0,25.5238,25.5518,25.5052,25.5145,10063.0
2019-04-08 15:00:00,27.36,27.37,27.31,27.36,10437.0,25.5238,25.5331,25.4772,25.5238,10437.0
2019-04-08 15:30:00,27.35,27.43,27.35,27.41,24586.0,25.5145,25.5891,25.5145,25.5705,24586.0
2019-04-09 09:30:00,27.3,27.3,27.17,27.28,2068.0,25.4678,25.4678,25.3466,25.4492,2068.0
2019-04-09 10:00:00,27.25,27.31,27.16,27.3,28661.0,25.4212,25.4772,25.3372,25.4678,28661.0
2019-04-09 10:30:00,27.3,27.3,27.12,27.26,9526.0,25.4678,25.4678,25.2999,25.4305,9526.0
2019-04-09 11:00:00,27.25,27.27,27.16,27.17,10875.0,25.4212,25.4399,25.3372,25.3466,10875.0
2019-04-09 11:30:00,27.17,27.24,27.16,27.24,4848.0,25.3466,25.4119,25.3372,25.4119,4848.0
2019-04-09 12:00:00,27.23,27.29,27.2,27.23,4100.0,25.4025,25.4585,25.3746,25.4025,4100.0
2019-04-09 12:30:00,27.21,27.25,27.2,27.22,8100.0,25.3839,25.4212,25.3746,25.3932,8100.0
2019-04-09 13:00:00,27.22,27.24,27.21,27.23,5000.0,25.3932,25.4119,25.3839,25.4025,5000.0
2019-04-09 13:30:00,27.23,27.27,27.22,27.23,8810.0,25.4025,25.4399,25.3932,25.4025,8810.0
2019-04-09 14:00:00,27.23,27.24,27.21,27.21,14487.0,25.4025,25.4119,25.3839,25.3839,14487.0
2019-04-09 14:30:00,27.19,27.19,27.09,27.1,7776.0,25.3652,25.3652,25.2719,25.2813,7776.0
2019-04-09 15:00:00,27.11,27.13,27.09,27.13,8811.0,25.2906,25.3093,25.2719,25.3093,8811.0
2019-04-09 15:30:00,27.1,27.15,27.0,27.05,39831.0,25.2813,25.3279,25.188,25.2346,39831.0
2019-04-10 09:30:00,27.15,27.31,27.05,27.23,34539.0,25.3279,25.4772,25.2346,25.4025,34539.0
2019-04-10 10:00:00,27.25,27.26,27.06,27.11,5882.0,25.4212,25.4305,25.244,25.2906,5882.0
2019-04-10 10:30:00,27.15,27.23,27.13,27.19,5746.0,25.3279,25.4025,25.3093,25.3652,5746.0
2019-04-10 11:00:00,27.22,27.23,27.13,27.13,4657.0,25.3932,25.4025,25.3093,25.3093,4657.0
2019-04-10 11:30:00,27.13,27.16,27.09,27.12,6133.0,25.3093,25.3372,25.2719,25.2999,6133.0
2019-04-10 12:00:00,27.14,27.19,27.1,27.17,8677.0,25.3186,25.3652,25.2813,25.3466,8677.0
2019-04-10 12:30:00,27.2,27.23,27.18,27.23,5256.0,25.3746,25.4025,25.3559,25.4025,5256.0
2019-04-10 13:00:00,27.22,27.26,27.22,27.23,4387.0,25.3932,25.4305,25.3932,25.4025,4387.0
2019-04-10 13:30:00,27.26,27.3,27.22,27.28,2594.0,25.4305,25.4678,25.3932,25.4492,2594.0
2019-04-10 14:00:00,27.28,27.28,27.18,27.26,7448.0,25.4492,25.4492,25.3559,25.4305,7448.0
2019-04-10 14:30:00,27.25,27.29,27.21,27.27,6449.0,25.4212,25.4585,25.3839,25.4399,6449.0
2019-04-10 15:00:00,27.25,27.39,27.25,27.35,11746.0,25.4212,25.5518,25.4212,25.5145,11746.0
2019-04-10 15:30:00,27.34,27.42,27.32,27.42,35242.0,25.5052,25.5798,25.4865,25.5798,35242.0
2019-04-11 09:30:00,27.44,27.61,27.42,27.46,14617.0,25.5985,25.757,25.5798,25.6171,14617.0
2019-04-11 10:00:00,27.46,27.56,27.35,27.46,65641.0,25.6171,25.7104,25.5145,25.6171,65641.0
2019-04-11 10:30:00,27.44,27.58,27.33,27.33,67884.0,25.5985,25.7291,25.4958,25.4958,67884.0
2019-04-11 11:00:00,27.34,27.53,27.34,27.51,19597.0,25.5052,25.6824,25.5052,25.6638,19597.0
2019-04-11 11:30:00,27.52,27.57,27.45,27.51,13886.0,25.6731,25.7197,25.6078,25.6638,13886.0
2019-04-11 12:00:00,27.5,27.53,27.48,27.49,8941.0,25.6544,25.6824,25.6358,25.6451,8941.0
2019-04-11 12:30:00,27.49,27.49,27.44,27.48,9238.0,25.6451,25.6451,25.5985,25.6358,9238.0
2019-04-11 13:00:00,27.48,27.53,27.47,27.53,6645.0,25.6358,25.6824,25.6264,25.6824,6645.0
2019-04-11 13:30:00,27.5,27.54,27.48,27.52,5447.0,25.6544,25.6917,25.6358,25.6731,5447.0
2019-04-11 14:00:00,27.52,27.52,27.49,27.51,8936.0,25.6731,25.6731,25.6451,25.6638,8936.0
2019-04-11 14:30:00,27.53,27.54,27.49,27.51,15420.0,25.6824,25.6917,25.6451,25.6638,15420.0
2019-04-11 15:00:00,27.51,27.53,27.51,27.51,9969.0,25.6638,25.6824,25.6638,25.6638,9969.0
2019-04-11 15:30:00,27.51,27.61,27.44,27.54,111709.0,25.6638,25.757,25.5985,25.6917,111709.0
2019-04-12 09:30:00,27.73,27.78,27.61,27.78,29227.0,25.869,25.9156,25.757,25.9156,29227.0
2019-04-12 10:00:00,27.77,27.82,27.68,27.75,37434.0,25.9063,25.9529,25.8223,25.8876,37434.0
2019-04-12 10:30:00,27.74,27.74,27.56,27.64,5841.0,25.8783,25.8783,25.7104,25.785,5841.0
2019-04-12 11:00:00,27.62,27.69,27.55,27.67,5700.0,25.7664,25.8317,25.7011,25.813,5700.0
2019-04-12 11:30:00,27.6,27.63,27.57,27.6,3915.0,25.7477,25.7757,25.7197,25.7477,3915.0
2019-04-12 12:00:00,27.57,27.65,27.56,27.63,4325.0,25.7197,25.7944,25.7104,25.7757,4325.0
2019-04-12 12:30:00,27.59,27.62,27.54,27.55,1702.0,25.7384,25.7664,25.6917,25.7011,1702.0
2019-04-12 13:00:00,27.55,27.56,27.49,27.55,9769.0,25.7011,25.7104,25.6451,25.7011,9769.0
2019-04-12 13:30:00,27.54,27.56,27.51,27.52,4000.0,25.6917,25.7104,25.6638,25.6731,4000.0
2019-04-12 14:00:00,27.51,27.54,27.49,27.51,7543.0,25.6638,25.6917,25.6451,25.6638,7543.0
2019-04-12 14:30:00,27.54,27.58,27.5,27.5,3700.0,25.6917,25.7291,25.6544,25.6544,3700.0
2019-04-12 15:00:00,27.5,27.59,27.5,27.59,3238.0,25.6544,25.7384,25.6544,25.7384,3238.0
2019-04-12 15:30:00,27.61,27.66,27.56,27.63,17637.0,25.757,25.8037,25.7104,25.7757,17637.0
2019-04-15 09:30:00,27.71,27.88,27.71,27.82,9217.0,25.8503,26.0089,25.8503,25.9529,9217.0
2019-04-15 10:00:00,27.92,28.01,27.89,27.91,13703.0,26.0462,26.1302,26.0183,26.0369,13703.0
2019-04-15 10:30:00,27.92,27.93,27.8,27.93,8378.0,26.0462,26.0556,25.9343,26.0556,8378.0
2019-04-15 11:00:00,27.92,28.01,27.91,27.97,7198.0,26.0462,26.1302,26.0369,26.0929,7198.0
2019-04-15 11:30:00,27.96,27.96,27.9,27.9,4620.0,26.0836,26.0836,26.0276,26.0276,4620.0
2019-04-15 12:00:00,27.92,27.94,27.87,27.93,15522.0,26.0462,26.0649,25.9996,26.0556,15522.0
2019-04-15 12:30:00,27.93,27.96,27.91,27.92,4190.0,26.0556,26.0836,26.0369,26.0462,4190.0
2019-04-15 13:00:00,27.93,28.01,27.93,28.0,7077.0,26.0556,26.1302,26.0556,26.1209,7077.0
2019-04-15 13:30:00,27.99,28.02,27.99,28.0,2566.0,26.1115,26.1395,26.1115,26.1209,2566.0
2019-04-15 14:00:00,28.01,28.01,27.95,27.96,6966.0,26.1302,26.1302,26.0742,26.0836,6966.0
2019-04-15 14:30:00,27.98,28.0,27.9,27.94,19404.0,26.1022,26.1209,26.0276,26.0649,19404.0
2019-04-15 15:00:00,27.92,27.96,27.89,27.89,7708.0,26.0462,26.0836,26.0183,26.0183,7708.0
2019-04-15 15:30:00,27.89,27.91,27.72,27.79,52106.0,26.0183,26.0369,25.8597,25.925,52106.0
2019-04-16 09:30:00,27.85,28.0,27.78,27.89,5507.0,25.9809,26.1209,25.9156,26.0183,5507.0
2019-04-16 10:00:00,27.91,27.91,27.76,27.8,10996.0,26.0369,26.0369,25.897,25.9343,10996.0
2019-04-16 10:30:00,27.83,27.89,27.78,27.83,5585.0,25.9623,26.0183,25.9156,25.9623,5585.0
2019-04-16 11:00:00,27.86,27.96,27.86,27.89,23783.0,25.9903,26.0836,25.9903,26.0183,23783.0
2019-04-16 11:30:00,27.93,28.0,27.93,27.97,3447.0,26.0556,26.1209,26.0556,26.0929,3447.0
2019-04-16 12:00:00,27.97,27.99,27.95,27.99,3530.0,26.0929,26.1115,26.0742,26.1115,3530.0
2019-04-16 12:30:00,27.99,28.0,27.97,28.0,3120.0,26.1115,26.1209,26.0929,26.1209,3120.0
2019-04-16 13:00:00,27.99,28.0,27.96,27.96,2701.0,26.1115,26.1209,26.0836,26.0836,2701.0
2019-04-16 13:30:00,27.96,27.98,27.92,27.92,2798.0,26.0836,26.1022,26.0462,26.0462,2798.0
2019-04-16 14:00:00,27.94,27.94,27.74,27.88,11677.0,26.0649,26.0649,25.8783,26.0089,11677.0
2019-04-16 14:30:00,27.89,27.99,27.89,27.99,3810.0,26.0183,26.1115,26.0183,26.1115,3810.0
2019-04-16 15:00:00,28.0,28.03,27.96,28.0,5315.0,26.1209,26.1489,26.0836,26.1209,5315.0
2019-04-16 15:30:00,28.0,28.07,27.93,28.06,25089.0,26.1209,26.1862,26.0556,26.1768,25089.0
2019-04-17 09:30:00,28.18,28.36,28.03,28.25,2686.0,26.2888,26.4567,26.1489,26.3541,2686.0
2019-04-17 10:00:00,28.17,28.2,28.04,28.04,3924.0,26.2795,26.3074,26.1582,26.1582,3924.0
2019-04-17 10:30:00,28.16,28.17,28.03,28.03,2800.0,26.2701,26.2795,26.1489,26.1489,2800.0
2019-04-17 11:00:00,28.02,28.1,28.01,28.01,2627.0,26.1395,26.2142,26.1302,26.1302,2627.0
2019-04-17 11:30:00,27.98,28.03,27.93,27.95,4450.0,26.1022,26.1489,26.0556,26.0742,4450.0
2019-04-17 12:00:00,27.92,27.92,27.86,27.87,2900.0,26.0462,26.0462,25.9903,25.9996,2900.0
2019-04-17 12:30:00,27.93,27.95,27.88,27.92,6750.0,26.0556,26.0742,26.0089,26.0462,6750.0
2019-04-17 13:00:00,27.9,27.94,27.83,27.83,5950.0,26.0276,26.0649,25.9623,25.9623,5950.0
2019-04-17 13:30:00,27.85,27.86,27.76,27.78,4500.0,25.9809,25.9903,25.897,25.9156,4500.0
2019-04-17 14:00:00,27.78,27.78,27.73,27.73,3100.0,25.9156,25.9156,25.869,25.869,3100.0
2019-04-17 14:30:00,27.69,27.72,27.65,27.71,2703.0,25.8317,25.8597,25.7944,25.8503,2703.0
2019-04-17 15:00:00,27.72,27.8,27.67,27.68,10028.0,25.8597,25.9343,25.813,25.8223,10028.0
2019-04-17 15:30:00,27.68,27.73,27.62,27.71,31295.0,25.8223,25.869,25.7664,25.8503,31295.0
2019-04-18 09:30:00,27.64,27.89,27.53,27.64,7395.0,25.785,26.0183,25.6824,25.785,7395.0
2019-04-18 10:00:00,27.61,27.61,27.5,27.57,2317.0,25.757,25.757,25.6544,25.7197,2317.0
2019-04-18 10:30:00,27.58,27.61,27.49,27.61,5901.0,25.7291,25.757,25.6451,25.757,5901.0
2019-04-18 11:00:00,27.61,27.63,27.48,27.51,5986.0,25.757,25.7757,25.6358,25.6638,5986.0
2019-04-18 11:30:00,27.51,27.61,27.5,27.57,5800.0,25.6638,25.757,25.6544,25.7197,5800.0
2019-04-18 12:00:00,27.58,27.62,27.55,27.55,4000.0,25.7291,25.7664,25.7011,25.7011,4000.0
2019-04-18 12:30:00,27.57,27.6,27.47,27.48,4370.0,25.7197,25.7477,25.6264,25.6358,4370.0
2019-04-18 13:00:00,27.47,27.47,27.33,27.39,23136.0,25.6264,25.6264,25.4958,25.5518,23136.0
2019-04-18 13:30:00,27.39,27.43,27.34,27.43,4700.0,25.5518,25.5891,25.5052,25.5891,4700.0
2019-04-18 14:00:00,27.44,27.5,27.41,27.5,10100.0,25.5985,25.6544,25.5705,25.6544,10100.0
2019-04-18 14:30:00,27.51,27.53,27.48,27.48,3726.0,25.6638,25.6824,25.6358,25.6358,3726.0
2019-04-18 15:00:00,27.5,27.51,27.44,27.48,4527.0,25.6544,25.6638,25.5985,25.6358,4527.0
2019-04-18 15:30:00,27.46,27.49,27.38,27.46,21768.0,25.6171,25.6451,25.5425,25.6171,21768.0
2019-04-22 09:30:00,27.29,27.36,27.29,27.36,1803.0,25.4585,25.5238,25.4585,25.5238,1803.0
2019-04-22 10:00:00,27.35,27.35,27.02,27.15,27589.0,25.5145,25.5145,25.2066,25.3279,27589.0
2019-04-22 10:30:00,27.12,27.2,27.08,27.17,7295.0,25.2999,25.3746,25.2626,25.3466,7295.0
2019-04-22 11:00:00,27.17,27.18,27.1,27.15,5700.0,25.3466,25.3559,25.2813,25.3279,5700.0
2019-04-22 11:30:00,27.14,27.2,27.13,27.2,5343.0,25.3186,25.3746,25.3093,25.3746,5343.0
2019-04-22 12:00:00,27.2,27.2,27.13,27.16,4334.0,25.3746,25.3746,25.3093,25.3372,4334.0
2019-04-22 12:30:00,27.16,27.18,27.14,27.14,2600.0,25.3372,25.3559,25.3186,25.3186,2600.0
2019-04-22 13:00:00,27.13,27.17,27.09,27.13,4338.0,25.3093,25.3466,25.2719,25.3093,4338.0
2019-04-22 13:30:00,27.12,27.15,27.11,27.14,5638.0,25.2999,25.3279,25.2906,25.3186,5638.0
2019-04-22 14:00:00,27.14,27.15,27.12,27.13,7634.0,25.3186,25.3279,25.2999,25.3093,7634.0
2019-04-22 14:30:00,27.13,27.17,27.1,27.16,8567.0,25.3093,25.3466,25.2813,25.3372,8567.0
2019-04-22 15:00:00,27.15,27.15,27.11,27.12,4207.0,25.3279,25.3279,25.2906,25.2999,4207.0
2019-04-22 15:30:00,27.12,27.16,27.09,27.11,27255.0,25.2999,25.3372,25.2719,25.2906,27255.0
2019-04-23 09:30:00,27.1,27.15,26.99,27.02,4927.0,25.2813,25.3279,25.1787,25.2066,4927.0
2019-04-23 10:00:00,27.04,27.12,27.03,27.11,4144.0,25.2253,25.2999,25.216,25.2906,4144.0
2019-04-23 10:30:00,27.08,27.08,26.95,27.07,11105.0,25.2626,25.2626,25.1413,25.2533,11105.0
2019-04-23 11:00:00,27.08,27.24,27.08,27.17,6224.0,25.2626,25.4119,25.2626,25.3466,6224.0
2019-04-23 11:30:00,27.16,27.25,27.16,27.25,15623.0,25.3372,25.4212,25.3372,25.4212,15623.0
2019-04-23 12:00:00,27.28,27.42,27.28,27.37,18301.0,25.4492,25.5798,25.4492,25.5331,18301.0
2019-04-23 12:30:00,27.36,27.39,27.35,27.38,5075.0,25.5238,25.5518,25.5145,25.5425,5075.0
2019-04-23 13:00:00,27.39,27.39,27.28,27.28,3818.0,25.5518,25.5518,25.4492,25.4492,3818.0
2019-04-23 13:30:00,27.29,27.3,27.24,27.26,3414.0,25.4585,25.4678,25.4119,25.4305,3414.0
2019-04-23 14:00:00,27.26,27.26,27.21,27.24,6102.0,25.4305,25.4305,25.3839,25.4119,6102.0
2019-04-23 14:30:00,27.25,27.25,27.17,27.2,3803.0,25.4212,25.4212,25.3466,25.3746,3803.0
2019-04-23 15:00:00,27.18,27.21,27.11,27.11,7285.0,25.3559,25.3839,25.2906,25.2906,7285.0
2019-04-23 15:30:00,27.11,27.18,27.11,27.16,17751.0,25.2906,25.3559,25.2906,25.3372,17751.0
2019-04-24 09:30:00,27.16,27.2,27.13,27.15,3640.0,25.3372,25.3746,25.3093,25.3279,3640.0
2019-04-24 10:00:00,27.22,27.35,27.19,27.35,5916.0,25.3932,25.5145,25.3652,25.5145,5916.0
2019-04-24 10:30:00,27.34,27.47,27.34,27.47,5206.0,25.5052,25.6264,25.5052,25.6264,5206.0
2019-04-24 11:00:00,27.47,27.49,27.36,27.36,6250.0,25.6264,25.6451,25.5238,25.5238,6250.0
2019-04-24 11:30:00,27.38,27.43,27.36,27.37,5326.0,25.5425,25.5891,25.5238,25.5331,5326.0
2019-04-24 12:00:00,27.34,27.38,27.31,27.33,19405.0,25.5052,25.5425,25.4772,25.4958,19405.0
2019-04-24 12:30:00,27.35,27.37,27.31,27.31,6531.0,25.5145,25.5331,25.4772,25.4772,6531.0
2019-04-24 13:00:00,27.3,27.33,27.24,27.3,13797.0,25.4678,25.4958,25.4119,25.4678,13797.0
2019-04-24 13:30:00,27.3,27.3,27.2,27.23,22331.0,25.4678,25.4678,25.3746,25.4025,22331.0
2019-04-24 14:00:00,27.23,27.25,27.21,27.23,5569.0,25.4025,25.4212,25.3839,25.4025,5569.0
2019-04-24 14:30:00,27.23,27.26,27.21,27.21,11810.0,25.4025,25.4305,25.3839,25.3839,11810.0
2019-04-24 15:00:00,27.22,27.32,27.21,27.31,5978.0,25.3932,25.4865,25.3839,25.4772,5978.0
2019-04-24 15:30:00,27.31,27.35,27.25,27.35,26207.0,25.4772,25.5145,25.4212,25.5145,26207.0
2019-04-25 09:30:00,27.16,27.19,26.98,27.13,5670.0,25.3372,25.3652,25.1693,25.3093,5670.0
2019-04-25 10:00:00,27.19,27.24,27.09,27.12,11213.0,25.3652,25.4119,25.2719,25.2999,11213.0
2019-04-25 10:30:00,27.1,27.24,27.06,27.22,5705.0,25.2813,25.4119,25.244,25.3932,5705.0
2019-04-25 11:00:00,27.21,27.4,27.19,27.4,8853.0,25.3839,25.5611,25.3652,25.5611,8853.0
2019-04-25 11:30:00,27.39,27.56,27.39,27.55,20056.0,25.5518,25.7104,25.5518,25.7011,20056.0
2019-04-25 12:00:00,27.56,27.6,27.51,27.51,9537.0,25.7104,25.7477,25.6638,25.6638,9537.0
2019-04-25 12:30:00,27.52,27.55,27.51,27.54,1722.0,25.6731,25.7011,25.6638,25.6917,1722.0
2019-04-25 13:00:00,27.54,27.57,27.49,27.57,4041.0,25.6917,25.7197,25.6451,25.7197,4041.0
2019-04-25 13:30:00,27.56,27.61,27.55,27.6,6549.0,25.7104,25.757,25.7011,25.7477,6549.0
2019-04-25 14:00:00,27.6,27.62,27.58,27.58,5269.0,25.7477,25.7664,25.7291,25.7291,5269.0
2019-04-25 14:30:00,27.59,27.71,27.59,27.7,6788.0,25.7384,25.8503,25.7384,25.841,6788.0
2019-04-25 15:00:00,27.7,27.7,27.64,27.66,7749.0,25.841,25.841,25.785,25.8037,7749.0
2019-04-25 15:30:00,27.67,27.72,27.61,27.64,36078.0,25.813,25.8597,25.757,25.785,36078.0
2019-04-26 09:30:00,27.63,27.81,27.56,27.73,4399.0,25.7757,25.9436,25.7104,25.869,4399.0
2019-04-26 10:00:00,27.73,27.77,27.62,27.72,2951.0,25.869,25.9063,25.7664,25.8597,2951.0
2019-04-26 10:30:00,27.74,27.95,27.74,27.95,5573.0,25.8783,26.0742,25.8783,26.0742,5573.0
2019-04-26 11:00:00,27.99,28.09,27.96,28.07,13567.0,26.1115,26.2048,26.0836,26.1862,13567.0
2019-04-26 11:30:00,28.07,28.11,28.03,28.05,5131.0,26.1862,26.2235,26.1489,26.1675,5131.0
2019-04-26 12:00:00,28.05,28.11,28.04,28.05,4847.0,26.1675,26.2235,26.1582,26.1675,4847.0
2019-04-26 12:30:00,28.03,28.11,27.98,28.01,4800.0,26.1489,26.2235,26.1022,26.1302,4800.0
2019-04-26 13:00:00,27.97,28.0,27.91,27.91,2289.0,26.0929,26.1209,26.0369,26.0369,2289.0
2019-04-26 13:30:00,27.92,28.01,27.91,27.99,13221.0,26.0462,26.1302,26.0369,26.1115,13221.0
2019-04-26 14:00:00,28.0,28.0,27.94,27.95,4238.0,26.1209,26.1209,26.0649,26.0742,4238.0
2019-04-26 14:30:00,27.96,27.97,27.89,27.9,3671.0,26.0836,26.0929,26.0183,26.0276,3671.0
2019-04-26 15:00:00,27.92,27.93,27.83,27.9,8636.0,26.0462,26.0556,25.9623,26.0276,8636.0
2019-04-26 15:30:00,27.9,27.97,27.88,27.9,18721.0,26.0276,26.0929,26.0089,26.0276,18721.0
2019-04-29 09:30:00,27.89,28.03,27.64,27.96,4404.0,26.0183,26.1489,25.785,26.0836,4404.0
2019-04-29 10:00:00,27.96,28.05,27.9,27.98,4800.0,26.0836,26.1675,26.0276,26.1022,4800.0
2019-04-29 10:30:00,27.93,27.94,27.86,27.9,3405.0,26.0556,26.0649,25.9903,26.0276,3405.0
2019-04-29 11:00:00,27.9,27.93,27.82,27.84,3547.0,26.0276,26.0556,25.9529,25.9716,3547.0
2019-04-29 11:30:00,27.86,27.89,27.77,27.77,3694.0,25.9903,26.0183,25.9063,25.9063,3694.0
2019-04-29 12:00:00,27.78,27.89,27.78,27.86,4303.0,25.9156,26.0183,25.9156,25.9903,4303.0
2019-04-29 12:30:00,27.86,27.97,27.86,27.96,4350.0,25.9903,26.0929,25.9903,26.0836,4350.0
2019-04-29 13:00:00,27.95,27.96,27.88,27.94,1800.0,26.0742,26.0836,26.0089,26.0649,1800.0
2019-04-29 13:30:00,27.93,27.93,27.9,27.91,2800.0,26.0556,26.0556,26.0276,26.0369,2800.0
2019-04-29 14:00:00,27.91,28.01,27.89,28.01,8053.0,26.0369,26.1302,26.0183,26.1302,8053.0
2019-04-29 14:30:00,27.99,27.99,27.94,27.97,3520.0,26.1115,26.1115,26.0649,26.0929,3520.0
2019-04-29 15:00:00,27.98,27.99,27.95,27.96,5465.0,26.1022,26.1115,26.0742,26.0836,5465.0
2019-04-29 15:30:00,27.97,28.05,27.92,28.05,33813.0,26.0929,26.1675,26.0462,26.1675,33813.0
2019-04-30 09:30:00,28.0,28.03,27.85,27.96,23829.0,26.1209,26.1489,25.9809,26.0836,23829.0
2019-04-30 10:00:00,27.91,28.11,27.89,28.1,21910.0,26.0369,26.2235,26.0183,26.2142,21910.0
2019-04-30 10:30:00,28.08,28.15,28.04,28.04,5198.0,26.1955,26.2608,26.1582,26.1582,5198.0
2019-04-30 11:00:00,28.04,28.04,27.87,27.98,7247.0,26.1582,26.1582,25.9996,26.1022,7247.0
2019-04-30 11:30:00,27.99,28.11,27.98,28.11,5065.0,26.1115,26.2235,26.1022,26.2235,5065.0
2019-04-30 12:00:00,28.1,28.1,28.04,28.05,3451.0,26.2142,26.2142,26.1582,26.1675,3451.0
2019-04-30 12:30:00,28.04,28.09,27.98,27.98,4015.0,26.1582,26.2048,26.1022,26.1022,4015.0
2019-04-30 13:00:00,28.0,28.02,27.95,28.0,4929.0,26.1209,26.1395,26.0742,26.1209,4929.0
2019-04-30 13:30:00,27.98,28.06,27.98,28.02,6703.0,26.1022,26.1768,26.1022,26.1395,6703.0
2019-04-30 14:00:00,28.02,28.05,27.96,28.05,6741.0,26.1395,26.1675,26.0836,26.1675,6741.0
2019-04-30 14:30:00,28.06,28.09,27.99,27.99,9653.0,26.1768,26.2048,26.1115,26.1115,9653.0
2019-04-30 15:00:00,27.99,28.02,27.91,27.92,16178.0,26.1115,26.1395,26.0369,26.0462,16178.0
2019-04-30 15:30:00,27.94,28.09,27.93,28.05,53345.0,26.0649,26.2048,26.0556,26.1675,53345.0
2019-05-01 09:30:00,27.97,28.18,27.97,28.18,12090.0,26.0929,26.2888,26.0929,26.2888,12090.0
2019-05-01 10:00:00,28.18,28.29,27.99,27.99,23989.0,26.2888,26.3914,26.1115,26.1115,23989.0
2019-05-01 10:30:00,27.95,28.13,27.95,28.1,3499.0,26.0742,26.2421,26.0742,26.2142,3499.0
2019-05-01 11:00:00,28.08,28.21,28.08,28.16,3011.0,26.1955,26.3168,26.1955,26.2701,3011.0
2019-05-01 11:30:00,28.16,28.34,28.16,28.19,19383.0,26.2701,26.4381,26.2701,26.2981,19383.0
2019-05-01 12:00:00,28.19,28.19,28.07,28.12,3920.0,26.2981,26.2981,26.1862,26.2328,3920.0
2019-05-01 12:30:00,28.12,28.14,27.99,28.14,13667.0,26.2328,26.2515,26.1115,26.2515,13667.0
2019-05-01 13:00:00,28.14,28.19,28.1,28.19,1200.0,26.2515,26.2981,26.2142,26.2981,1200.0
2019-05-01 13:30:00,28.16,28.29,28.15,28.26,1940.0,26.2701,26.3914,26.2608,26.3634,1940.0
2019-05-01 14:00:00,28.15,28.37,28.15,28.36,1014.0,26.2608,26.466,26.2608,26.4567,1014.0
2019-05-01 14:30:00,28.37,28.37,28.17,28.29,6446.0,26.466,26.466,26.2795,26.3914,6446.0
2019-05-01 15:00:00,28.24,28.27,28.12,28.16,6983.0,26.3448,26.3727,26.2328,26.2701,6983.0
2019-05-01 15:30:00,28.11,28.11,27.93,27.94,20112.0,26.2235,26.2235,26.0556,26.0649,20112.0
2019-05-02 09:30:00,27.93,28.08,27.93,28.03,4045.0,26.0556,26.1955,26.0556,26.1489,4045.0
2019-05-02 10:00:00,28.01,28.1,28.01,28.09,2900.0,26.1302,26.2142,26.1302,26.2048,2900.0
2019-05-02 10:30:00,28.04,28.05,27.97,27.99,2400.0,26.1582,26.1675,26.0929,26.1115,2400.0
2019-05-02 11:00:00,27.92,27.99,27.76,27.79,2336.0,26.0462,26.1115,25.897,25.925,2336.0
2019-05-02 11:30:00,27.77,27.88,27.7,27.88,7795.0,25.9063,26.0089,25.841,26.0089,7795.0
2019-05-02 12:00:00,27.87,27.98,27.82,27.97,7116.0,25.9996,26.1022,25.9529,26.0929,7116.0
2019-05-02 12:30:00,27.96,28.06,27.96,28.06,4298.0,26.0836,26.1768,26.0836,26.1768,4298.0
2019-05-02 13:00:00,28.02,28.06,28.0,28.06,2106.0,26.1395,26.1768,26.1209,26.1768,2106.0
2019-05-02 13:30:00,28.01,28.07,28.0,28.01,2500.0,26.1302,26.1862,26.1209,26.1302,2500.0
2019-05-02 14:00:00,28.0,28.11,27.95,28.05,26733.0,26.1209,26.2235,26.0742,26.1675,26733.0
2019-05-02 14:30:00,28.08,28.09,27.98,27.99,2808.0,26.1955,26.2048,26.1022,26.1115,2808.0
2019-05-02 15:00:00,27.98,28.0,27.86,27.93,11639.0,26.1022,26.1209,25.9903,26.0556,11639.0
2019-05-02 15:30:00,27.93,27.96,27.86,27.95,10414.0,26.0556,26.0836,25.9903,26.0742,10414.0
2019-05-03 09:30:00,28.13,28.34,28.13,28.33,3752.0,26.2421,26.4381,26.2421,26.4287,3752.0
2019-05-03 10:00:00,28.36,28.36,28.27,28.33,3452.0,26.4567,26.4567,26.3727,26.4287,3452.0
2019-05-03 10:30:00,28.3,28.53,28.3,28.53,4761.0,26.4007,26.6153,26.4007,26.6153,4761.0
2019-05-03 11:00:00,28.5,28.57,28.44,28.44,4257.0,26.5873,26.6526,26.5313,26.5313,4257.0
2019-05-03 11:30:00,28.45,28.53,28.45,28.51,2006.0,26.5407,26.6153,26.5407,26.5966,2006.0
2019-05-03 12:00:00,28.5,28.63,28.5,28.62,2810.0,26.5873,26.7086,26.5873,26.6993,2810.0
2019-05-03 12:30:00,28.64,28.64,28.56,28.57,2502.0,26.7179,26.7179,26.6433,26.6526,2502.0
2019-05-03 13:00:00,28.6,28.68,28.57,28.68,4897.0,26.6806,26.7552,26.6526,26.7552,4897.0
2019-05-03 13:30:00,28.68,28.76,28.66,28.76,8530.0,26.7552,26.8299,26.7366,26.8299,8530.0
2019-05-03 14:00:00,28.76,28.82,28.73,28.76,8649.0,26.8299,26.8858,26.8019,26.8299,8649.0
2019-05-03 14:30:00,28.77,28.83,28.72,28.74,6454.0,26.8392,26.8952,26.7925,26.8112,6454.0
2019-05-03 15:00:00,28.75,28.78,28.72,28.76,8295.0,26.8205,26.8485,26.7925,26.8299,8295.0
2019-05-03 15:30:00,28.75,28.9,28.75,28.82,19887.0,26.8205,26.9605,26.8205,26.8858,19887.0
2019-05-06 09:30:00,28.39,28.52,28.29,28.41,6278.0,26.4847,26.606,26.3914,26.5034,6278.0
2019-05-06 10:00:00,28.46,28.52,28.43,28.48,2429.0,26.55,26.606,26.522,26.5687,2429.0
2019-05-06 10:30:00,28.43,28.44,28.34,28.4,3961.0,26.522,26.5313,26.4381,26.494,3961.0
2019-05-06 11:00:00,28.39,28.4,28.26,28.26,9931.0,26.4847,26.494,26.3634,26.3634,9931.0
2019-05-06 11:30:00,28.3,28.34,28.21,28.28,3730.0,26.4007,26.4381,26.3168,26.3821,3730.0
2019-05-06 12:00:00,28.31,28.31,28.19,28.21,2502.0,26.4101,26.4101,26.2981,26.3168,2502.0
2019-05-06 12:30:00,28.24,28.27,28.22,28.24,2339.0,26.3448,26.3727,26.3261,26.3448,2339.0
2019-05-06 13:00:00,28.19,28.23,28.16,28.21,2900.0,26.2981,26.3354,26.2701,26.3168,2900.0
2019-05-06 13:30:00,28.19,28.24,28.19,28.24,4005.0,26.2981,26.3448,26.2981,26.3448,4005.0
2019-05-06 14:00:00,28.25,28.34,28.2,28.34,3700.0,26.3541,26.4381,26.3074,26.4381,3700.0
2019-05-06 14:30:00,28.37,28.38,28.33,28.35,2650.0,26.466,26.4754,26.4287,26.4474,2650.0
2019-05-06 15:00:00,28.38,28.4,28.3,28.38,5464.0,26.4754,26.494,26.4007,26.4754,5464.0
2019-05-06 15:30:00,28.38,28.39,28.29,28.39,16781.0,26.4754,26.4847,26.3914,26.4847,16781.0
2019-05-07 09:30:00,28.14,28.45,28.13,28.21,9301.0,26.2515,26.5407,26.2421,26.3168,9301.0
2019-05-07 10:00:00,28.19,28.19,28.04,28.07,2845.0,26.2981,26.2981,26.1582,26.1862,2845.0
2019-05-07 10:30:00,28.1,28.1,28.01,28.08,2913.0,26.2142,26.2142,26.1302,26.1955,2913.0
2019-05-07 11:00:00,28.06,28.17,28.04,28.12,3419.0,26.1768,26.2795,26.1582,26.2328,3419.0
2019-05-07 11:30:00,28.13,28.13,27.98,28.0,3785.0,26.2421,26.2421,26.1022,26.1209,3785.0
2019-05-07 12:00:00,28.02,28.09,27.94,28.04,4271.0,26.1395,26.2048,26.0649,26.1582,4271.0
2019-05-07 12:30:00,28.09,28.14,28.06,28.14,3000.0,26.2048,26.2515,26.1768,26.2515,3000.0
2019-05-07 13:00:00,28.09,28.09,27.9,27.91,6904.0,26.2048,26.2048,26.0276,26.0369,6904.0
2019-05-07 13:30:00,27.9,28.01,27.87,28.0,5357.0,26.0276,26.1302,25.9996,26.1209,5357.0
2019-05-07 14:00:00,27.98,28.01,27.9,27.91,4100.0,26.1022,26.1302,26.0276,26.0369,4100.0
2019-05-07 14:30:00,27.9,27.92,27.86,27.91,4700.0,26.0276,26.0462,25.9903,26.0369,4700.0
2019-05-07 15:00:00,27.85,27.85,27.64,27.66,16679.0,25.9809,25.9809,25.785,25.8037,16679.0
2019-05-07 15:30:00,27.65,27.79,27.57,27.77,22965.0,25.7944,25.925,25.7197,25.9063,22965.0
2019-05-08 09:30:00,27.8,27.86,27.7,27.86,3532.0,25.9343,25.9903,25.841,25.9903,3532.0
2019-05-08 10:00:00,27.78,27.84,27.77,27.77,7850.0,25.9156,25.9716,25.9063,25.9063,7850.0
2019-05-08 10:30:00,27.75,27.78,27.61,27.72,5004.0,25.8876,25.9156,25.757,25.8597,5004.0
2019-05-08 11:00:00,27.76,27.81,27.7,27.75,5200.0,25.897,25.9436,25.841,25.8876,5200.0
2019-05-08 11:30:00,27.75,27.77,27.67,27.68,10002.0,25.8876,25.9063,25.813,25.8223,10002.0
2019-05-08 12:00:00,27.7,27.7,27.57,27.61,5810.0,25.841,25.841,25.7197,25.757,5810.0
2019-05-08 12:30:00,27.63,27.74,27.62,27.74,4000.0,25.7757,25.8783,25.7664,25.8783,4000.0
2019-05-08 13:00:00,27.74,27.76,27.66,27.66,7100.0,25.8783,25.897,25.8037,25.8037,7100.0
2019-05-08 13:30:00,27.69,27.7,27.62,27.64,5600.0,25.8317,25.841,25.7664,25.785,5600.0
2019-05-08 14:00:00,27.62,27.79,27.59,27.79,22805.0,25.7664,25.925,25.7384,25.925,22805.0
2019-05-08 14:30:00,27.79,27.8,27.78,27.8,4600.0,25.925,25.9343,25.9156,25.9343,4600.0
2019-05-08 15:00:00,27.8,27.81,27.7,27.8,19139.0,25.9343,25.9436,25.841,25.9343,19139.0
2019-05-08 15:30:00,27.81,27.81,27.72,27.77,19365.0,25.9436,25.9436,25.8597,25.9063,19365.0
2019-05-09 09:30:00,27.55,27.68,27.4,27.46,4314.0,25.7011,25.8223,25.5611,25.6171,4314.0
2019-05-09 10:00:00,27.56,27.56,27.34,27.39,29956.0,25.7104,25.7104,25.5052,25.5518,29956.0
2019-05-09 10:30:00,27.37,27.54,27.37,27.43,4262.0,25.5331,25.6917,25.5331,25.5891,4262.0
2019-05-09 11:00:00,27.43,27.52,27.38,27.38,1946.0,25.5891,25.6731,25.5425,25.5425,1946.0
2019-05-09 11:30:00,27.39,27.54,27.39,27.54,8500.0,25.5518,25.6917,25.5518,25.6917,8500.0
2019-05-09 12:00:00,27.52,27.54,27.44,27.49,4731.0,25.6731,25.6917,25.5985,25.6451,4731.0
2019-05-09 12:30:00,27.51,27.65,27.49,27.56,7247.0,25.6638,25.7944,25.6451,25.7104,7247.0
2019-05-09 13:00:00,27.54,27.65,27.5,27.51,4705.0,25.6917,25.7944,25.6544,25.6638,4705.0
2019-05-09 13:30:00,27.48,27.58,27.46,27.53,5900.0,25.6358,25.7291,25.6171,25.6824,5900.0
2019-05-09 14:00:00,27.51,27.69,27.47,27.69,22870.0,25.6638,25.8317,25.6264,25.8317,22870.0
2019-05-09 14:30:00,27.66,27.71,27.65,27.65,4480.0,25.8037,25.8503,25.7944,25.7944,4480.0
2019-05-09 15:00:00,27.62,27.64,27.58,27.63,4616.0,25.7664,25.785,25.7291,25.7757,4616.0
2019-05-09 15:30:00,27.67,27.79,27.65,27.69,23338.0,25.813,25.925,25.7944,25.8317,23338.0
2019-05-10 09:30:00,27.46,27.52,27.41,27.52,11596.0,25.6171,25.6731,25.5705,25.6731,11596.0
2019-05-10 10:00:00,27.56,27.57,27.49,27.54,5537.0,25.7104,25.7197,25.6451,25.6917,5537.0
2019-05-10 10:30:00,27.57,27.57,27.42,27.45,14325.0,25.7197,25.7197,25.5798,25.6078,14325.0
2019-05-10 11:00:00,27.45,27.55,27.4,27.55,8963.0,25.6078,25.7011,25.5611,25.7011,8963.0
2019-05-10 11:30:00,27.46,27.64,27.45,27.61,8719.0,25.6171,25.785,25.6078,25.757,8719.0
2019-05-10 12:00:00,27.66,27.8,27.66,27.8,2650.0,25.8037,25.9343,25.8037,25.9343,2650.0
2019-05-10 12:30:00,27.84,27.89,27.79,27.89,1300.0,25.9716,26.0183,25.925,26.0183,1300.0
2019-05-10 13:00:00,27.85,28.04,27.83,27.86,23789.0,25.9809,26.1582,25.9623,25.9903,23789.0
2019-05-10 13:30:00,27.89,27.92,27.84,27.88,2300.0,26.0183,26.0462,25.9716,26.0089,2300.0
2019-05-10 14:00:00,27.9,27.98,27.9,27.93,6135.0,26.0276,26.1022,26.0276,26.0556,6135.0
2019-05-10 14:30:00,27.92,27.96,27.9,27.91,12246.0,26.0462,26.0836,26.0276,26.0369,12246.0
2019-05-10 15:00:00,27.89,27.98,27.88,27.98,5021.0,26.0183,26.1022,26.0089,26.1022,5021.0
2019-05-10 15:30:00,27.97,27.98,27.77,27.82,21611.0,26.0929,26.1022,25.9063,25.9529,21611.0
2019-05-13 09:30:00,27.25,27.62,27.02,27.08,22519.0,25.4212,25.7664,25.2066,25.2626,22519.0
2019-05-13 10:00:00,27.05,27.34,27.04,27.28,14198.0,25.2346,25.5052,25.2253,25.4492,14198.0
2019-05-13 10:30:00,27.25,27.34,27.1,27.16,17445.0,25.4212,25.5052,25.2813,25.3372,17445.0
2019-05-13 11:00:00,27.15,27.2,27.06,27.13,7887.0,25.3279,25.3746,25.244,25.3093,7887.0
2019-05-13 11:30:00,27.12,27.15,27.07,27.15,3300.0,25.2999,25.3279,25.2533,25.3279,3300.0
2019-05-13 12:00:00,27.13,27.14,27.06,27.1,3900.0,25.3093,25.3186,25.244,25.2813,3900.0
2019-05-13 12:30:00,27.1,27.12,26.95,26.96,31495.0,25.2813,25.2999,25.1413,25.1507,31495.0
2019-05-13 13:00:00,26.94,27.06,26.91,26.99,16195.0,25.132,25.244,25.104,25.1787,16195.0
2019-05-13 13:30:00,26.99,27.06,26.96,27.01,4723.0,25.1787,25.244,25.1507,25.1973,4723.0
2019-05-13 14:00:00,27.02,27.09,26.98,27.08,7661.0,25.2066,25.2719,25.1693,25.2626,7661.0
2019-05-13 14:30:00,27.09,27.09,26.99,27.03,19615.0,25.2719,25.2719,25.1787,25.216,19615.0
2019-05-13 15:00:00,27.02,27.06,26.99,27.03,21100.0,25.2066,25.244,25.1787,25.216,21100.0
2019-05-13 15:30:00,27.01,27.04,26.96,27.02,40176.0,25.1973,25.2253,25.1507,25.2066,40176.0
2019-05-14 09:30:00,27.14,27.31,27.0,27.15,3449.0,25.3186,25.4772,25.188,25.3279,3449.0
2019-05-14 10:00:00,27.17,27.25,27.14,27.21,9524.0,25.3466,25.4212,25.3186,25.3839,9524.0
2019-05-14 10:30:00,27.25,27.27,27.12,27.17,6820.0,25.4212,25.4399,25.2999,25.3466,6820.0
2019-05-14 11:00:00,27.22,27.26,27.17,27.26,7666.0,25.3932,25.4305,25.3466,25.4305,7666.0
2019-05-14 11:30:00,27.32,27.38,27.29,27.37,4857.0,25.4865,25.5425,25.4585,25.5331,4857.0
2019-05-14 12:00:00,27.36,27.47,27.36,27.44,5825.0,25.5238,25.6264,25.5238,25.5985,5825.0
2019-05-14 12:30:00,27.44,27.47,27.42,27.46,5010.0,25.5985,25.6264,25.5798,25.6171,5010.0
2019-05-14 13:00:00,27.47,27.49,27.45,27.49,1704.0,25.6264,25.6451,25.6078,25.6451,1704.0
2019-05-14 13:30:00,27.51,27.56,27.5,27.51,2685.0,25.6638,25.7104,25.6544,25.6638,2685.0
2019-05-14 14:00:00,27.49,27.5,27.45,27.49,1909.0,25.6451,25.6544,25.6078,25.6451,1909.0
2019-05-14 14:30:00,27.51,27.55,27.5,27.53,2849.0,25.6638,25.7011,25.6544,25.6824,2849.0
2019-05-14 15:00:00,27.53,27.67,27.53,27.65,7993.0,25.6824,25.813,25.6824,25.7944,7993.0
2019-05-14 15:30:00,27.65,27.65,27.54,27.56,21014.0,25.7944,25.7944,25.6917,25.7104,21014.0
2019-05-15 09:30:00,27.24,27.58,27.17,27.28,5310.0,25.4119,25.7291,25.3466,25.4492,5310.0
2019-05-15 10:00:00,27.27,27.44,27.27,27.44,2300.0,25.4399,25.5985,25.4399,25.5985,2300.0
2019-05-15 10:30:00,27.37,27.56,27.37,27.56,3100.0,25.5331,25.7104,25.5331,25.7104,3100.0
2019-05-15 11:00:00,27.54,27.55,27.5,27.55,2542.0,25.6917,25.7011,25.6544,25.7011,2542.0
2019-05-15 11:30:00,27.61,27.62,27.55,27.55,1700.0,25.757,25.7664,25.7011,25.7011,1700.0
2019-05-15 12:00:00,27.58,27.64,27.56,27.57,1506.0,25.7291,25.785,25.7104,25.7197,1506.0
2019-05-15 12:30:00,27.61,27.66,27.56,27.61,6368.0,25.757,25.8037,25.7104,25.757,6368.0
2019-05-15 13:00:00,27.61,27.62,27.57,27.57,2379.0,25.757,25.7664,25.7197,25.7197,2379.0
2019-05-15 13:30:00,27.6,27.66,27.6,27.62,6200.0,25.7477,25.8037,25.7477,25.7664,6200.0
2019-05-15 14:00:00,27.63,27.66,27.59,27.61,6523.0,25.7757,25.8037,25.7384,25.757,6523.0
2019-05-15 14:30:00,27.61,27.61,27.55,27.55,3107.0,25.757,25.757,25.7011,25.7011,3107.0
2019-05-15 15:00:00,27.54,27.62,27.53,27.62,5100.0,25.6917,25.7664,25.6824,25.7664,5100.0
2019-05-15 15:30:00,27.59,27.64,27.55,27.61,13666.0,25.7384,25.785,25.7011,25.757,13666.0
2019-05-16 09:30:00,27.59,27.9,27.59,27.65,11474.0,25.7384,26.0276,25.7384,25.7944,11474.0
2019-05-16 10:00:00,27.64,27.86,27.63,27.86,9350.0,25.785,25.9903,25.7757,25.9903,9350.0
2019-05-16 10:30:00,27.78,27.8,27.74,27.77,3041.0,25.9156,25.9343,25.8783,25.9063,3041.0
2019-05-16 11:00:00,27.81,27.81,27.71,27.71,4900.0,25.9436,25.9436,25.8503,25.8503,4900.0
2019-05-16 11:30:00,27.73,27.8,27.7,27.73,2700.0,25.869,25.9343,25.841,25.869,2700.0
2019-05-16 12:00:00,27.75,27.83,27.74,27.8,3681.0,25.8876,25.9623,25.8783,25.9343,3681.0
2019-05-16 12:30:00,27.8,27.87,27.77,27.79,3373.0,25.9343,25.9996,25.9063,25.925,3373.0
2019-05-16 13:00:00,27.79,27.91,27.77,27.9,2800.0,25.925,26.0369,25.9063,26.0276,2800.0
2019-05-16 13:30:00,27.86,27.92,27.84,27.92,2975.0,25.9903,26.0462,25.9716,26.0462,2975.0
2019-05-16 14:00:00,27.89,27.99,27.89,27.99,3425.0,26.0183,26.1115,26.0183,26.1115,3425.0
2019-05-16 14:30:00,27.99,27.99,27.9,27.94,3600.0,26.1115,26.1115,26.0276,26.0649,3600.0
2019-05-16 15:00:00,27.93,27.93,27.84,27.91,2258.0,26.0556,26.0556,25.9716,26.0369,2258.0
2019-05-16 15:30:00,27.9,27.91,27.8,27.9,18737.0,26.0276,26.0369,25.9343,26.0276,18737.0
2019-05-17 09:30:00,27.62,27.84,27.56,27.68,13645.0,25.7664,25.9716,25.7104,25.8223,13645.0
2019-05-17 10:00:00,27.68,27.75,27.59,27.59,3902.0,25.8223,25.8876,25.7384,25.7384,3902.0
2019-05-17 10:30:00,27.62,27.73,27.53,27.7,11550.0,25.7664,25.869,25.6824,25.841,11550.0
2019-05-17 11:00:00,27.71,27.78,27.57,27.58,8652.0,25.8503,25.9156,25.7197,25.7291,8652.0
2019-05-17 11:30:00,27.54,27.56,27.42,27.46,7186.0,25.6917,25.7104,25.5798,25.6171,7186.0
2019-05-17 12:00:00,27.46,27.51,27.44,27.46,4610.0,25.6171,25.6638,25.5985,25.6171,4610.0
2019-05-17 12:30:00,27.46,27.52,27.45,27.52,2000.0,25.6171,25.6731,25.6078,25.6731,2000.0
2019-05-17 13:00:00,27.51,27.56,27.45,27.45,6042.0,25.6638,25.7104,25.6078,25.6078,6042.0
2019-05-17 13:30:00,27.43,27.49,27.43,27.44,2751.0,25.5891,25.6451,25.5891,25.5985,2751.0
2019-05-17 14:00:00,27.44,27.44,27.28,27.29,14505.0,25.5985,25.5985,25.4492,25.4585,14505.0
2019-05-17 14:30:00,27.29,27.29,27.14,27.24,35931.0,25.4585,25.4585,25.3186,25.4119,35931.0
2019-05-17 15:00:00,27.24,27.25,27.06,27.13,23160.0,25.4119,25.4212,25.244,25.3093,23160.0
2019-05-17 15:30:00,27.11,27.12,26.99,27.02,68182.0,25.2906,25.2999,25.1787,25.2066,68182.0
2019-05-20 09:30:00,26.76,27.07,26.53,26.86,40081.0,24.9641,25.2533,24.7495,25.0574,40081.0
2019-05-20 10:00:00,26.83,27.15,26.83,27.03,10641.0,25.0294,25.3279,25.0294,25.216,10641.0
2019-05-20 10:30:00,27.05,27.16,27.05,27.14,4200.0,25.2346,25.3372,25.2346,25.3186,4200.0
2019-05-20 11:00:00,27.14,27.17,27.01,27.08,6174.0,25.3186,25.3466,25.1973,25.2626,6174.0
2019-05-20 11:30:00,27.1,27.16,27.04,27.12,6026.0,25.2813,25.3372,25.2253,25.2999,6026.0
2019-05-20 12:00:00,27.12,27.28,27.09,27.13,12706.0,25.2999,25.4492,25.2719,25.3093,12706.0
2019-05-20 12:30:00,27.14,27.19,27.07,27.13,4933.0,25.3186,25.3652,25.2533,25.3093,4933.0
2019-05-20 13:00:00,27.14,27.23,27.13,27.23,3906.0,25.3186,25.4025,25.3093,25.4025,3906.0
2019-05-20 13:30:00,27.21,27.31,27.21,27.27,7000.0,25.3839,25.4772,25.3839,25.4399,7000.0
2019-05-20 14:00:00,27.26,27.33,27.25,27.28,7418.0,25.4305,25.4958,25.4212,25.4492,7418.0
2019-05-20 14:30:00,27.28,27.3,27.17,27.21,6300.0,25.4492,25.4678,25.3466,25.3839,6300.0
2019-05-20 15:00:00,27.2,27.23,27.13,27.16,6267.0,25.3746,25.4025,25.3093,25.3372,6267.0
2019-05-20 15:30:00,27.15,27.18,27.06,27.11,30276.0,25.3279,25.3559,25.244,25.2906,30276.0
2019-05-21 09:30:00,27.28,27.47,27.27,27.41,4605.0,25.4492,25.6264,25.4399,25.5705,4605.0
2019-05-21 10:00:00,27.43,27.6,27.42,27.56,3269.0,25.5891,25.7477,25.5798,25.7104,3269.0
2019-05-21 10:30:00,27.56,27.69,27.52,27.63,5640.0,25.7104,25.8317,25.6731,25.7757,5640.0
2019-05-21 11:00:00,27.62,27.68,27.57,27.63,4925.0,25.7664,25.8223,25.7197,25.7757,4925.0
2019-05-21 11:30:00,27.64,27.7,27.59,27.64,6000.0,25.785,25.841,25.7384,25.785,6000.0
2019-05-21 12:00:00,27.66,27.7,27.6,27.6,5022.0,25.8037,25.841,25.7477,25.7477,5022.0
2019-05-21 12:30:00,27.58,27.6,27.51,27.6,5770.0,25.7291,25.7477,25.6638,25.7477,5770.0
2019-05-21 13:00:00,27.58,27.62,27.54,27.6,5318.0,25.7291,25.7664,25.6917,25.7477,5318.0
2019-05-21 13:30:00,27.58,27.69,27.54,27.63,26552.0,25.7291,25.8317,25.6917,25.7757,26552.0
2019-05-21 14:00:00,27.62,27.65,27.59,27.61,8086.0,25.7664,25.7944,25.7384,25.757,8086.0
2019-05-21 14:30:00,27.6,27.63,27.53,27.55,9125.0,25.7477,25.7757,25.6824,25.7011,9125.0
2019-05-21 15:00:00,27.57,27.62,27.56,27.62,3700.0,25.7197,25.7664,25.7104,25.7664,3700.0
2019-05-21 15:30:00,27.6,27.68,27.58,27.67,20301.0,25.7477,25.8223,25.7291,25.813,20301.0
2019-05-22 09:30:00,27.43,27.94,27.43,27.73,16824.0,25.5891,26.0649,25.5891,25.869,16824.0
2019-05-22 10:00:00,27.74,27.78,27.66,27.69,4103.0,25.8783,25.9156,25.8037,25.8317,4103.0
2019-05-22 10:30:00,27.67,27.71,27.57,27.69,6340.0,25.813,25.8503,25.7197,25.8317,6340.0
2019-05-22 11:00:00,27.64,27.71,27.63,27.71,3307.0,25.785,25.8503,25.7757,25.8503,3307.0
2019-05-22 11:30:00,27.7,27.7,27.64,27.65,1400.0,25.841,25.841,25.785,25.7944,1400.0
2019-05-22 12:00:00,27.66,27.66,27.6,27.6,3800.0,25.8037,25.8037,25.7477,25.7477,3800.0
2019-05-22 12:30:00,27.6,27.64,27.59,27.63,9609.0,25.7477,25.785,25.7384,25.7757,9609.0
2019-05-22 13:00:00,27.6,27.62,27.5,27.53,15092.0,25.7477,25.7664,25.6544,25.6824,15092.0
2019-05-22 13:30:00,27.48,27.57,27.48,27.55,7342.0,25.6358,25.7197,25.6358,25.7011,7342.0
2019-05-22 14:00:00,27.55,27.55,27.41,27.41,4600.0,25.7011,25.7011,25.5705,25.5705,4600.0
2019-05-22 14:30:00,27.42,27.47,27.33,27.42,7701.0,25.5798,25.6264,25.4958,25.5798,7701.0
2019-05-22 15:00:00,27.45,27.49,27.4,27.44,7618.0,25.6078,25.6451,25.5611,25.5985,7618.0
2019-05-22 15:30:00,27.46,27.48,27.43,27.46,21271.0,25.6171,25.6358,25.5891,25.6171,21271.0
2019-05-23 09:30:00,28.83,29.24,28.41,29.15,56617.0,26.8952,27.2777,26.5034,27.1937,56617.0
2019-05-23 10:00:00,29.18,29.99,29.05,29.71,26992.0,27.2217,27.9773,27.1004,27.7161,26992.0
2019-05-23 10:30:00,29.79,30.5,29.75,29.75,75705.0,27.7907,28.4531,27.7534,27.7534,75705.0
2019-05-23 11:00:00,29.82,30.1,29.58,29.69,34327.0,27.8187,28.0799,27.5948,27.6975,34327.0
2019-05-23 11:30:00,29.7,29.97,29.69,29.89,13533.0,27.7068,27.9587,27.6975,27.884,13533.0
2019-05-23 12:00:00,29.91,30.4,29.83,30.14,107963.0,27.9027,28.3598,27.8281,28.1172,107963.0
2019-05-23 12:30:00,30.19,30.2,30.0,30.02,21089.0,28.1639,28.1732,27.9866,28.0053,21089.0
2019-05-23 13:00:00,30.04,30.18,30.0,30.12,43281.0,28.024,28.1546,27.9866,28.0986,43281.0
2019-05-23 13:30:00,30.05,30.08,29.9,30.01,25635.0,28.0333,28.0613,27.8934,27.996,25635.0
2019-05-23 14:00:00,30.05,30.1,29.83,29.86,51518.0,28.0333,28.0799,27.8281,27.856,51518.0
2019-05-23 14:30:00,29.77,30.01,29.66,29.89,66851.0,27.7721,27.996,27.6695,27.884,66851.0
2019-05-23 15:00:00,29.89,30.05,29.86,30.01,49737.0,27.884,28.0333,27.856,27.996,49737.0
2019-05-23 15:30:00,30.01,30.06,29.73,29.9,134377.0,27.996,28.0426,27.7348,27.8934,134377.0
2019-05-24 09:30:00,30.0,30.97,30.0,30.14,47922.0,27.9866,28.8915,27.9866,28.1172,47922.0
2019-05-24 10:00:00,30.19,30.19,29.71,29.81,22844.0,28.1639,28.1639,27.7161,27.8094,22844.0
2019-05-24 10:30:00,29.81,29.95,29.63,29.66,17663.0,27.8094,27.94,27.6415,27.6695,17663.0
2019-05-24 11:00:00,29.66,29.81,29.49,29.74,22875.0,27.6695,27.8094,27.5109,27.7441,22875.0
2019-05-24 11:30:00,29.77,29.91,29.76,29.88,15270.0,27.7721,27.9027,27.7628,27.8747,15270.0
2019-05-24 12:00:00,29.85,29.92,29.79,29.92,11470.0,27.8467,27.912,27.7907,27.912,11470.0
2019-05-24 12:30:00,29.9,30.05,29.88,29.96,28904.0,27.8934,28.0333,27.8747,27.9493,28904.0
2019-05-24 13:00:00,29.96,29.98,29.85,29.94,10273.0,27.9493,27.968,27.8467,27.9307,10273.0
2019-05-24 13:30:00,29.92,29.96,29.86,29.95,15669.0,27.912,27.9493,27.856,27.94,15669.0
2019-05-24 14:00:00,29.94,29.98,29.86,29.9,21055.0,27.9307,27.968,27.856,27.8934,21055.0
2019-05-24 14:30:00,29.89,29.92,29.81,29.83,13856.0,27.884,27.912,27.8094,27.8281,13856.0
2019-05-24 15:00:00,29.84,29.96,29.82,29.94,21053.0,27.8374,27.9493,27.8187,27.9307,21053.0
2019-05-24 15:30:00,29.96,29.97,29.8,29.93,70707.0,27.9493,27.9587,27.8001,27.9213,70707.0
2019-05-28 09:30:00,30.12,30.12,29.11,29.22,28009.0,28.0986,28.0986,27.1564,27.259,28009.0
2019-05-28 10:00:00,29.23,29.49,29.1,29.32,16073.0,27.2683,27.5109,27.147,27.3523,16073.0
2019-05-28 10:30:00,29.31,29.37,29.18,29.3,8567.0,27.343,27.3989,27.2217,27.3336,8567.0
2019-05-28 11:00:00,29.29,29.47,29.29,29.41,9715.0,27.3243,27.4922,27.3243,27.4362,9715.0
2019-05-28 11:30:00,29.41,29.57,29.35,29.47,14138.0,27.4362,27.5855,27.3803,27.4922,14138.0
2019-05-28 12:00:00,29.48,29.55,29.44,29.51,20653.0,27.5015,27.5668,27.4642,27.5295,20653.0
2019-05-28 12:30:00,29.5,29.52,29.42,29.47,11690.0,27.5202,27.5389,27.4456,27.4922,11690.0
2019-05-28 13:00:00,29.47,29.52,29.4,29.44,12553.0,27.4922,27.5389,27.4269,27.4642,12553.0
2019-05-28 13:30:00,29.43,29.5,29.35,29.35,6503.0,27.4549,27.5202,27.3803,27.3803,6503.0
2019-05-28 14:00:00,29.34,29.37,29.27,29.29,9477.0,27.3709,27.3989,27.3056,27.3243,9477.0
2019-05-28 14:30:00,29.26,29.31,29.24,29.27,10029.0,27.2963,27.343,27.2777,27.3056,10029.0
2019-05-28 15:00:00,29.25,29.29,29.14,29.25,14867.0,27.287,27.3243,27.1844,27.287,14867.0
2019-05-28 15:30:00,29.25,29.29,29.18,29.23,59378.0,27.287,27.3243,27.2217,27.2683,59378.0
2019-05-29 09:30:00,29.05,29.32,28.8,29.24,20959.0,27.1004,27.3523,26.8672,27.2777,20959.0
2019-05-29 10:00:00,29.18,29.34,29.04,29.11,14397.0,27.2217,27.3709,27.0911,27.1564,14397.0
2019-05-29 10:30:00,29.15,29.16,29.0,29.03,16000.0,27.1937,27.203,27.0538,27.0817,16000.0
2019-05-29 11:00:00,29.01,29.07,28.75,28.83,23208.0,27.0631,27.1191,26.8205,26.8952,23208.0
2019-05-29 11:30:00,28.87,28.9,28.66,28.77,23462.0,26.9325,26.9605,26.7366,26.8392,23462.0
2019-05-29 12:00:00,28.79,28.98,28.78,28.91,18694.0,26.8579,27.0351,26.8485,26.9698,18694.0
2019-05-29 12:30:00,28.92,28.94,28.71,28.77,16645.0,26.9791,26.9978,26.7832,26.8392,16645.0
2019-05-29 13:00:00,28.79,28.95,28.78,28.91,7200.0,26.8579,27.0071,26.8485,26.9698,7200.0
2019-05-29 13:30:00,28.94,29.16,28.88,29.16,19819.0,26.9978,27.203,26.9418,27.203,19819.0
2019-05-29 14:00:00,29.18,29.22,29.09,29.1,19923.0,27.2217,27.259,27.1377,27.147,19923.0
2019-05-29 14:30:00,29.1,29.11,29.03,29.05,24204.0,27.147,27.1564,27.0817,27.1004,24204.0
2019-05-29 15:00:00,29.05,29.14,29.04,29.14,26071.0,27.1004,27.1844,27.0911,27.1844,26071.0
2019-05-29 15:30:00,29.13,29.26,29.0,29.09,72455.0,27.175,27.2963,27.0538,27.1377,72455.0
2019-05-30 09:30:00,29.22,29.54,29.17,29.42,9576.0,27.259,27.5575,27.2123,27.4456,9576.0
2019-05-30 10:00:00,29.38,29.41,29.22,29.36,10810.0,27.4083,27.4362,27.259,27.3896,10810.0
2019-05-30 10:30:00,29.39,29.4,29.25,29.32,11036.0,27.4176,27.4269,27.287,27.3523,11036.0
2019-05-30 11:00:00,29.29,29.32,29.19,29.22,15048.0,27.3243,27.3523,27.231,27.259,15048.0
2019-05-30 11:30:00,29.22,29.23,29.08,29.19,14535.0,27.259,27.2683,27.1284,27.231,14535.0
2019-05-30 12:00:00,29.19,29.19,29.03,29.06,7413.0,27.231,27.231,27.0817,27.1097,7413.0
2019-05-30 12:30:00,29.05,29.18,29.02,29.07,12234.0,27.1004,27.2217,27.0724,27.1191,12234.0
2019-05-30 13:00:00,29.07,29.13,29.03,29.13,7615.0,27.1191,27.175,27.0817,27.175,7615.0
2019-05-30 13:30:00,29.14,29.22,29.06,29.2,11441.0,27.1844,27.259,27.1097,27.2403,11441.0
2019-05-30 14:00:00,29.18,29.23,29.11,29.14,11338.0,27.2217,27.2683,27.1564,27.1844,11338.0
2019-05-30 14:30:00,29.12,29.21,29.07,29.2,19042.0,27.1657,27.2497,27.1191,27.2403,19042.0
2019-05-30 15:00:00,29.18,29.25,29.15,29.24,22549.0,27.2217,27.287,27.1937,27.2777,22549.0
2019-05-30 15:30:00,29.23,29.35,29.19,29.35,66990.0,27.2683,27.3803,27.231,27.3803,66990.0
2019-05-31 09:30:00,28.06,28.67,28.06,28.6,27587.0,27.1717,27.7624,27.1717,27.6946,27587.0
2019-05-31 10:00:00,28.66,28.67,28.5,28.58,15875.0,27.7527,27.7624,27.5978,27.6752,15875.0
2019-05-31 10:30:00,28.59,28.67,28.57,28.6,9809.0,27.6849,27.7624,27.6656,27.6946,9809.0
2019-05-31 11:00:00,28.59,28.77,28.57,28.77,12856.0,27.6849,27.8592,27.6656,27.8592,12856.0
2019-05-31 11:30:00,28.77,28.89,28.75,28.89,12730.0,27.8592,27.9754,27.8399,27.9754,12730.0
2019-05-31 12:00:00,28.88,29.08,28.84,29.02,16121.0,27.9657,28.1594,27.927,28.1013,16121.0
2019-05-31 12:30:00,29.02,29.15,28.9,28.92,15655.0,28.1013,28.2272,27.9851,28.0045,15655.0
2019-05-31 13:00:00,28.91,29.06,28.91,29.04,8496.0,27.9948,28.1401,27.9948,28.1207,8496.0
2019-05-31 13:30:00,29.05,29.09,28.97,29.02,8993.0,28.1304,28.1691,28.0529,28.1013,8993.0
2019-05-31 14:00:00,29.0,29.0,28.88,28.94,8114.0,28.082,28.082,27.9657,28.0239,8114.0
2019-05-31 14:30:00,28.94,28.94,28.84,28.87,12400.0,28.0239,28.0239,27.927,27.9561,12400.0
2019-05-31 15:00:00,28.87,28.87,28.68,28.74,13302.0,27.9561,27.9561,27.7721,27.8302,13302.0
2019-05-31 15:30:00,28.73,28.79,28.65,28.68,49413.0,27.8205,27.8786,27.743,27.7721,49413.0
2019-06-03 09:30:00,28.87,29.24,28.69,29.2,17230.0,27.9561,28.3144,27.7818,28.2756,17230.0
2019-06-03 10:00:00,29.22,29.57,29.2,29.46,16165.0,28.295,28.6339,28.2756,28.5274,16165.0
2019-06-03 10:30:00,29.47,29.7,29.43,29.67,24804.0,28.5371,28.7598,28.4983,28.7307,24804.0
2019-06-03 11:00:00,29.65,29.69,29.36,29.37,15789.0,28.7114,28.7501,28.4306,28.4402,15789.0
2019-06-03 11:30:00,29.4,29.61,29.37,29.53,17664.0,28.4693,28.6726,28.4402,28.5952,17664.0
2019-06-03 12:00:00,29.54,29.57,29.43,29.43,10374.0,28.6049,28.6339,28.4983,28.4983,10374.0
2019-06-03 12:30:00,29.45,29.58,29.42,29.56,11235.0,28.5177,28.6436,28.4887,28.6242,11235.0
2019-06-03 13:00:00,29.54,29.7,29.48,29.62,11009.0,28.6049,28.7598,28.5468,28.6823,11009.0
2019-06-03 13:30:00,29.66,29.85,29.6,29.79,16544.0,28.7211,28.905,28.663,28.8469,16544.0
2019-06-03 14:00:00,29.79,29.93,29.76,29.85,16309.0,28.8469,28.9825,28.8179,28.905,16309.0
2019-06-03 14:30:00,29.88,29.92,29.69,29.73,11702.0,28.9341,28.9728,28.7501,28.7888,11702.0
2019-06-03 15:00:00,29.71,29.8,29.66,29.72,20106.0,28.7695,28.8566,28.7211,28.7792,20106.0
2019-06-03 15:30:00,29.69,29.83,29.64,29.78,51251.0,28.7501,28.8857,28.7017,28.8373,51251.0
2019-06-04 09:30:00,30.06,30.08,29.87,29.95,4664.0,29.1084,29.1278,28.9244,29.0019,4664.0
2019-06-04 10:00:00,29.99,30.16,29.92,30.14,61840.0,29.0406,29.2052,28.9728,29.1859,61840.0
2019-06-04 10:30:00,30.14,30.2,29.86,30.0,30014.0,29.1859,29.244,28.9147,29.0503,30014.0
2019-06-04 11:00:00,30.0,30.04,29.87,29.87,12433.0,29.0503,29.089,28.9244,28.9244,12433.0
2019-06-04 11:30:00,29.87,30.01,29.87,29.98,12100.0,28.9244,29.06,28.9244,29.0309,12100.0
2019-06-04 12:00:00,29.98,29.98,29.88,29.92,11306.0,29.0309,29.0309,28.9341,28.9728,11306.0
2019-06-04 12:30:00,29.92,30.07,29.91,30.0,39472.0,28.9728,29.1181,28.9631,29.0503,39472.0
2019-06-04 13:00:00,30.02,30.26,30.02,30.19,38065.0,29.0697,29.3021,29.0697,29.2343,38065.0
2019-06-04 13:30:00,30.2,30.22,30.09,30.17,13135.0,29.244,29.2633,29.1374,29.2149,13135.0
2019-06-04 14:00:00,30.16,30.2,30.15,30.17,11895.0,29.2052,29.244,29.1955,29.2149,11895.0
2019-06-04 14:30:00,30.19,30.19,30.05,30.1,13393.0,29.2343,29.2343,29.0987,29.1471,13393.0
2019-06-04 15:00:00,30.1,30.28,30.1,30.18,19163.0,29.1471,29.3214,29.1471,29.2246,19163.0
2019-06-04 15:30:00,30.19,30.3,30.17,30.21,68459.0,29.2343,29.3408,29.2149,29.2536,68459.0
2019-06-05 09:30:00,30.36,30.36,30.1,30.27,17620.0,29.3989,29.3989,29.1471,29.3117,17620.0
2019-06-05 10:00:00,30.26,30.27,30.18,30.2,6901.0,29.3021,29.3117,29.2246,29.244,6901.0
2019-06-05 10:30:00,30.19,30.19,29.8,29.83,9809.0,29.2343,29.2343,28.8566,28.8857,9809.0
2019-06-05 11:00:00,29.83,29.94,29.8,29.89,9817.0,28.8857,28.9922,28.8566,28.9438,9817.0
2019-06-05 11:30:00,29.86,30.03,29.86,30.03,10543.0,28.9147,29.0793,28.9147,29.0793,10543.0
2019-06-05 12:00:00,30.0,30.1,29.97,30.09,8127.0,29.0503,29.1471,29.0212,29.1374,8127.0
2019-06-05 12:30:00,30.1,30.1,29.97,29.99,16825.0,29.1471,29.1471,29.0212,29.0406,16825.0
2019-06-05 13:00:00,29.99,30.06,29.99,30.03,11084.0,29.0406,29.1084,29.0406,29.0793,11084.0
2019-06-05 13:30:00,30.02,30.07,30.01,30.03,9241.0,29.0697,29.1181,29.06,29.0793,9241.0
2019-06-05 14:00:00,30.04,30.04,29.89,29.9,8849.0,29.089,29.089,28.9438,28.9535,8849.0
2019-06-05 14:30:00,29.88,29.9,29.81,29.82,6400.0,28.9341,28.9535,28.8663,28.876,6400.0
2019-06-05 15:00:00,29.82,29.91,29.82,29.87,15451.0,28.876,28.9631,28.876,28.9244,15451.0
2019-06-05 15:30:00,29.88,29.97,29.84,29.95,33115.0,28.9341,29.0212,28.8954,29.0019,33115.0
2019-06-06 09:30:00,29.87,29.98,29.78,29.79,10750.0,28.9244,29.0309,28.8373,28.8469,10750.0
2019-06-06 10:00:00,29.8,29.85,29.69,29.75,4053.0,28.8566,28.905,28.7501,28.8082,4053.0
2019-06-06 10:30:00,29.76,30.0,29.76,29.85,9920.0,28.8179,29.0503,28.8179,28.905,9920.0
2019-06-06 11:00:00,29.86,29.87,29.69,29.74,7966.0,28.9147,28.9244,28.7501,28.7985,7966.0
2019-06-06 11:30:00,29.76,29.98,29.64,29.75,17282.0,28.8179,29.0309,28.7017,28.8082,17282.0
2019-06-06 12:00:00,29.73,29.86,29.72,29.82,5300.0,28.7888,28.9147,28.7792,28.876,5300.0
2019-06-06 12:30:00,29.83,29.91,29.83,29.87,9154.0,28.8857,28.9631,28.8857,28.9244,9154.0
2019-06-06 13:00:00,29.89,29.91,29.84,29.85,6467.0,28.9438,28.9631,28.8954,28.905,6467.0
2019-06-06 13:30:00,29.86,29.87,29.79,29.84,3430.0,28.9147,28.9244,28.8469,28.8954,3430.0
2019-06-06 14:00:00,29.85,29.87,29.8,29.83,5697.0,28.905,28.9244,28.8566,28.8857,5697.0
2019-06-06 14:30:00,29.84,29.93,29.82,29.87,17328.0,28.8954,28.9825,28.876,28.9244,17328.0
2019-06-06 15:00:00,29.86,30.04,29.84,30.04,12973.0,28.9147,29.089,28.8954,29.089,12973.0
2019-06-06 15:30:00,30.04,30.21,30.02,30.16,24825.0,29.089,29.2536,29.0697,29.2052,24825.0
2019-06-07 09:30:00,30.2,30.55,30.17,30.31,9412.0,29.244,29.5829,29.2149,29.3505,9412.0
2019-06-07 10:00:00,30.34,30.41,30.24,30.25,5006.0,29.3795,29.4473,29.2827,29.2924,5006.0
2019-06-07 10:30:00,30.29,30.41,30.26,30.37,3914.0,29.3311,29.4473,29.3021,29.4086,3914.0
2019-06-07 11:00:00,30.34,30.34,30.11,30.15,6599.0,29.3795,29.3795,29.1568,29.1955,6599.0
2019-06-07 11:30:00,30.13,30.27,30.13,30.2,5075.0,29.1762,29.3117,29.1762,29.244,5075.0
2019-06-07 12:00:00,30.22,30.24,30.17,30.18,3600.0,29.2633,29.2827,29.2149,29.2246,3600.0
2019-06-07 12:30:00,30.23,30.25,30.19,30.22,3400.0,29.273,29.2924,29.2343,29.2633,3400.0
2019-06-07 13:00:00,30.21,30.24,30.17,30.19,3855.0,29.2536,29.2827,29.2149,29.2343,3855.0
2019-06-07 13:30:00,30.18,30.21,30.14,30.18,5541.0,29.2246,29.2536,29.1859,29.2246,5541.0
2019-06-07 14:00:00,30.18,30.18,30.13,30.18,6173.0,29.2246,29.2246,29.1762,29.2246,6173.0
2019-06-07 14:30:00,30.18,30.21,30.16,30.19,11044.0,29.2246,29.2536,29.2052,29.2343,11044.0
2019-06-07 15:00:00,30.19,30.52,30.18,30.5,21426.0,29.2343,29.5538,29.2246,29.5345,21426.0
2019-06-07 15:30:00,30.48,30.48,30.34,30.36,21173.0,29.5151,29.5151,29.3795,29.3989,21173.0
2019-06-10 09:30:00,30.46,30.91,30.37,30.91,7693.0,29.4957,29.9315,29.4086,29.9315,7693.0
2019-06-10 10:00:00,30.93,31.15,30.67,30.73,44961.0,29.9509,30.1639,29.6991,29.7572,44961.0
2019-06-10 10:30:00,30.72,31.04,30.72,31.0,19281.0,29.7475,30.0574,29.7475,30.0186,19281.0
2019-06-10 11:00:00,31.03,31.31,31.01,31.16,43038.0,30.0477,30.3188,30.0283,30.1736,43038.0
2019-06-10 11:30:00,31.2,31.4,31.14,31.31,15027.0,30.2123,30.406,30.1542,30.3188,15027.0
2019-06-10 12:00:00,31.33,31.49,31.33,31.48,25923.0,30.3382,30.4931,30.3382,30.4834,25923.0
2019-06-10 12:30:00,31.47,31.55,31.47,31.52,18065.0,30.4738,30.5512,30.4738,30.5222,18065.0
2019-06-10 13:00:00,31.5,31.65,31.49,31.62,11045.0,30.5028,30.6481,30.4931,30.619,11045.0
2019-06-10 13:30:00,31.63,31.66,31.47,31.47,11465.0,30.6287,30.6577,30.4738,30.4738,11465.0
2019-06-10 14:00:00,31.49,31.5,31.32,31.38,16048.0,30.4931,30.5028,30.3285,30.3866,16048.0
2019-06-10 14:30:00,31.38,31.39,31.29,31.35,12075.0,30.3866,30.3963,30.2995,30.3576,12075.0
2019-06-10 15:00:00,31.34,31.54,31.34,31.49,27033.0,30.3479,30.5415,30.3479,30.4931,27033.0
2019-06-10 15:30:00,31.48,31.48,31.3,31.31,56101.0,30.4834,30.4834,30.3091,30.3188,56101.0
2019-06-11 09:30:00,31.42,31.68,31.38,31.4,8179.0,30.4253,30.6771,30.3866,30.406,8179.0
2019-06-11 10:00:00,31.39,31.42,31.16,31.26,5756.0,30.3963,30.4253,30.1736,30.2704,5756.0
2019-06-11 10:30:00,31.26,31.37,31.14,31.37,11626.0,30.2704,30.3769,30.1542,30.3769,11626.0
2019-06-11 11:00:00,31.36,31.51,31.36,31.37,8310.0,30.3672,30.5125,30.3672,30.3769,8310.0
2019-06-11 11:30:00,31.4,31.41,31.13,31.16,11124.0,30.406,30.4157,30.1445,30.1736,11124.0
2019-06-11 12:00:00,31.17,31.18,31.04,31.08,7471.0,30.1833,30.1929,30.0574,30.0961,7471.0
2019-06-11 12:30:00,31.11,31.11,30.94,30.97,7873.0,30.1252,30.1252,29.9605,29.9896,7873.0
2019-06-11 13:00:00,30.95,31.03,30.94,30.95,6765.0,29.9702,30.0477,29.9605,29.9702,6765.0
2019-06-11 13:30:00,30.96,31.11,30.93,31.11,4183.0,29.9799,30.1252,29.9509,30.1252,4183.0
2019-06-11 14:00:00,31.13,31.15,31.03,31.09,5875.0,30.1445,30.1639,30.0477,30.1058,5875.0
2019-06-11 14:30:00,31.1,31.1,30.96,31.0,5654.0,30.1155,30.1155,29.9799,30.0186,5654.0
2019-06-11 15:00:00,31.0,31.07,30.96,31.07,8203.0,30.0186,30.0864,29.9799,30.0864,8203.0
2019-06-11 15:30:00,31.04,31.05,30.93,30.99,39437.0,30.0574,30.0671,29.9509,30.009,39437.0
2019-06-12 09:30:00,30.98,31.15,30.83,30.84,12562.0,29.9993,30.1639,29.854,29.8637,12562.0
2019-06-12 10:00:00,30.86,30.91,30.68,30.78,6507.0,29.8831,29.9315,29.7088,29.8056,6507.0
2019-06-12 10:30:00,30.86,30.86,30.68,30.68,5933.0,29.8831,29.8831,29.7088,29.7088,5933.0
2019-06-12 11:00:00,30.66,30.69,30.61,30.61,6100.0,29.6894,29.7185,29.641,29.641,6100.0
2019-06-12 11:30:00,30.61,30.7,30.55,30.69,11566.0,29.641,29.7281,29.5829,29.7185,11566.0
2019-06-12 12:00:00,30.7,30.74,30.69,30.7,3766.0,29.7281,29.7669,29.7185,29.7281,3766.0
2019-06-12 12:30:00,30.7,30.95,30.68,30.95,10739.0,29.7281,29.9702,29.7088,29.9702,10739.0
2019-06-12 13:00:00,30.97,31.09,30.95,31.04,45327.0,29.9896,30.1058,29.9702,30.0574,45327.0
2019-06-12 13:30:00,31.05,31.17,31.03,31.1,13402.0,30.0671,30.1833,30.0477,30.1155,13402.0
2019-06-12 14:00:00,31.1,31.11,31.01,31.04,10110.0,30.1155,30.1252,30.0283,30.0574,10110.0
2019-06-12 14:30:00,31.05,31.18,31.02,31.13,8550.0,30.0671,30.1929,30.038,30.1445,8550.0
2019-06-12 15:00:00,31.13,31.13,30.97,30.97,16561.0,30.1445,30.1445,29.9896,29.9896,16561.0
2019-06-12 15:30:00,30.96,31.0,30.92,31.0,37059.0,29.9799,30.0186,29.9412,30.0186,37059.0
2019-06-13 09:30:00,31.24,31.35,31.05,31.21,3663.0,30.251,30.3576,30.0671,30.222,3663.0
2019-06-13 10:00:00,31.17,31.24,31.09,31.14,2268.0,30.1833,30.251,30.1058,30.1542,2268.0
2019-06-13 10:30:00,31.18,31.21,31.1,31.11,3500.0,30.1929,30.222,30.1155,30.1252,3500.0
2019-06-13 11:00:00,31.13,31.22,31.02,31.22,5979.0,30.1445,30.2317,30.038,30.2317,5979.0
2019-06-13 11:30:00,31.21,31.34,31.15,31.34,7500.0,30.222,30.3479,30.1639,30.3479,7500.0
2019-06-13 12:00:00,31.28,31.34,31.21,31.23,15500.0,30.2898,30.3479,30.222,30.2414,15500.0
2019-06-13 12:30:00,31.23,31.29,31.19,31.22,6316.0,30.2414,30.2995,30.2026,30.2317,6316.0
2019-06-13 13:00:00,31.22,31.33,31.22,31.3,2399.0,30.2317,30.3382,30.2317,30.3091,2399.0
2019-06-13 13:30:00,31.32,31.32,31.27,31.28,3486.0,30.3285,30.3285,30.2801,30.2898,3486.0
2019-06-13 14:00:00,31.27,31.31,31.16,31.17,7705.0,30.2801,30.3188,30.1736,30.1833,7705.0
2019-06-13 14:30:00,31.16,31.17,31.11,31.17,5548.0,30.1736,30.1833,30.1252,30.1833,5548.0
2019-06-13 15:00:00,31.14,31.14,31.07,31.1,6714.0,30.1542,30.1542,30.0864,30.1155,6714.0
2019-06-13 15:30:00,31.07,31.09,30.98,31.07,27941.0,30.0864,30.1058,29.9993,30.0864,27941.0
2019-06-14 09:30:00,30.99,31.07,30.75,30.8,6317.0,30.009,30.0864,29.7766,29.825,6317.0
2019-06-14 10:00:00,30.77,30.92,30.74,30.92,7154.0,29.7959,29.9412,29.7669,29.9412,7154.0
2019-06-14 10:30:00,30.92,31.01,30.88,31.01,2730.0,29.9412,30.0283,29.9024,30.0283,2730.0
2019-06-14 11:00:00,31.03,31.09,30.96,31.05,6485.0,30.0477,30.1058,29.9799,30.0671,6485.0
2019-06-14 11:30:00,31.04,31.07,30.95,30.99,9299.0,30.0574,30.0864,29.9702,30.009,9299.0
2019-06-14 12:00:00,31.0,31.05,31.0,31.0,4600.0,30.0186,30.0671,30.0186,30.0186,4600.0
2019-06-14 12:30:00,31.01,31.08,31.0,31.07,4642.0,30.0283,30.0961,30.0186,30.0864,4642.0
2019-06-14 13:00:00,31.06,31.1,31.06,31.1,6583.0,30.0767,30.1155,30.0767,30.1155,6583.0
2019-06-14 13:30:00,31.11,31.31,31.11,31.25,19083.0,30.1252,30.3188,30.1252,30.2607,19083.0
2019-06-14 14:00:00,31.27,31.38,31.26,31.37,12655.0,30.2801,30.3866,30.2704,30.3769,12655.0
2019-06-14 14:30:00,31.4,31.41,31.33,31.38,8722.0,30.406,30.4157,30.3382,30.3866,8722.0
2019-06-14 15:00:00,31.39,31.48,31.38,31.47,10224.0,30.3963,30.4834,30.3866,30.4738,10224.0
2019-06-14 15:30:00,31.45,31.5,31.38,31.38,39499.0,30.4544,30.5028,30.3866,30.3866,39499.0
2019-06-17 09:30:00,31.45,31.48,31.14,31.3,8509.0,30.4544,30.4834,30.1542,30.3091,8509.0
2019-06-17 10:00:00,31.35,31.35,31.06,31.14,6175.0,30.3576,30.3576,30.0767,30.1542,6175.0
2019-06-17 10:30:00,31.17,31.2,30.99,31.03,7644.0,30.1833,30.2123,30.009,30.0477,7644.0
2019-06-17 11:00:00,31.03,31.03,30.85,30.94,6979.0,30.0477,30.0477,29.8734,29.9605,6979.0
2019-06-17 11:30:00,30.93,30.97,30.86,30.96,4700.0,29.9509,29.9896,29.8831,29.9799,4700.0
2019-06-17 12:00:00,30.95,30.95,30.83,30.83,6167.0,29.9702,29.9702,29.854,29.854,6167.0
2019-06-17 12:30:00,30.84,30.91,30.83,30.9,4847.0,29.8637,29.9315,29.854,29.9218,4847.0
2019-06-17 13:00:00,30.88,30.93,30.86,30.91,4862.0,29.9024,29.9509,29.8831,29.9315,4862.0
2019-06-17 13:30:00,30.9,30.98,30.89,30.94,10971.0,29.9218,29.9993,29.9121,29.9605,10971.0
2019-06-17 14:00:00,30.95,31.11,30.92,31.11,13365.0,29.9702,30.1252,29.9412,30.1252,13365.0
2019-06-17 14:30:00,31.12,31.21,31.09,31.11,5796.0,30.1348,30.222,30.1058,30.1252,5796.0
2019-06-17 15:00:00,31.13,31.18,31.08,31.1,9400.0,30.1445,30.1929,30.0961,30.1155,9400.0
2019-06-17 15:30:00,31.08,31.09,31.0,31.03,44144.0,30.0961,30.1058,30.0186,30.0477,44144.0
2019-06-18 09:30:00,31.35,31.8,31.31,31.75,8382.0,30.3576,30.7933,30.3188,30.7449,8382.0
2019-06-18 10:00:00,31.67,31.81,31.59,31.65,8561.0,30.6674,30.803,30.59,30.6481,8561.0
2019-06-18 10:30:00,31.69,31.71,31.61,31.66,6224.0,30.6868,30.7062,30.6093,30.6577,6224.0
2019-06-18 11:00:00,31.68,31.78,31.66,31.66,6932.0,30.6771,30.7739,30.6577,30.6577,6932.0
2019-06-18 11:30:00,31.67,31.68,31.53,31.6,5379.0,30.6674,30.6771,30.5319,30.5996,5379.0
2019-06-18 12:00:00,31.64,31.64,31.55,31.63,5453.0,30.6384,30.6384,30.5512,30.6287,5453.0
2019-06-18 12:30:00,31.63,31.65,31.43,31.43,8202.0,30.6287,30.6481,30.435,30.435,8202.0
2019-06-18 13:00:00,31.4,31.53,31.4,31.53,5492.0,30.406,30.5319,30.406,30.5319,5492.0
2019-06-18 13:30:00,31.52,31.68,31.5,31.59,17113.0,30.5222,30.6771,30.5028,30.59,17113.0
2019-06-18 14:00:00,31.58,31.61,31.56,31.58,5200.0,30.5803,30.6093,30.5609,30.5803,5200.0
2019-06-18 14:30:00,31.58,31.59,31.42,31.42,4400.0,30.5803,30.59,30.4253,30.4253,4400.0
2019-06-18 15:00:00,31.42,31.49,31.4,31.48,14388.0,30.4253,30.4931,30.406,30.4834,14388.0
2019-06-18 15:30:00,31.46,31.48,31.35,31.35,19063.0,30.4641,30.4834,30.3576,30.3576,19063.0
2019-06-19 09:30:00,31.38,31.38,31.1,31.19,2438.0,30.3866,30.3866,30.1155,30.2026,2438.0
2019-06-19 10:00:00,31.2,31.24,31.13,31.16,2599.0,30.2123,30.251,30.1445,30.1736,2599.0
2019-06-19 10:30:00,31.16,31.2,31.07,31.2,7700.0,30.1736,30.2123,30.0864,30.2123,7700.0
2019-06-19 11:00:00,31.18,31.21,31.1,31.16,5908.0,30.1929,30.222,30.1155,30.1736,5908.0
2019-06-19 11:30:00,31.15,31.17,31.08,31.13,5500.0,30.1639,30.1833,30.0961,30.1445,5500.0
2019-06-19 12:00:00,31.12,31.19,31.1,31.19,5000.0,30.1348,30.2026,30.1155,30.2026,5000.0
2019-06-19 12:30:00,31.19,31.19,31.14,31.18,4300.0,30.2026,30.2026,30.1542,30.1929,4300.0
2019-06-19 13:00:00,31.2,31.2,31.11,31.12,4300.0,30.2123,30.2123,30.1252,30.1348,4300.0
2019-06-19 13:30:00,31.11,31.2,31.09,31.16,4736.0,30.1252,30.2123,30.1058,30.1736,4736.0
2019-06-19 14:00:00,31.18,31.24,31.14,31.19,6510.0,30.1929,30.251,30.1542,30.2026,6510.0
2019-06-19 14:30:00,31.18,31.29,31.17,31.17,5400.0,30.1929,30.2995,30.1833,30.1833,5400.0
2019-06-19 15:00:00,31.2,31.32,31.2,31.27,8235.0,30.2123,30.3285,30.2123,30.2801,8235.0
2019-06-19 15:30:00,31.27,31.32,31.17,31.31,26415.0,30.2801,30.3285,30.1833,30.3188,26415.0
2019-06-20 09:30:00,31.56,31.64,31.03,31.4,5583.0,30.5609,30.6384,30.0477,30.406,5583.0
2019-06-20 10:00:00,31.36,31.43,31.35,31.43,3841.0,30.3672,30.435,30.3576,30.435,3841.0
2019-06-20 10:30:00,31.4,31.52,31.4,31.48,2735.0,30.406,30.5222,30.406,30.4834,2735.0
2019-06-20 11:00:00,31.48,31.51,31.42,31.44,7723.0,30.4834,30.5125,30.4253,30.4447,7723.0
2019-06-20 11:30:00,31.45,31.48,31.39,31.44,3700.0,30.4544,30.4834,30.3963,30.4447,3700.0
2019-06-20 12:00:00,31.45,31.49,31.37,31.47,5412.0,30.4544,30.4931,30.3769,30.4738,5412.0
2019-06-20 12:30:00,31.42,31.49,31.41,31.45,2414.0,30.4253,30.4931,30.4157,30.4544,2414.0
2019-06-20 13:00:00,31.45,31.5,31.45,31.48,2800.0,30.4544,30.5028,30.4544,30.4834,2800.0
2019-06-20 13:30:00,31.5,31.58,31.48,31.55,7912.0,30.5028,30.5803,30.4834,30.5512,7912.0
2019-06-20 14:00:00,31.59,31.59,31.54,31.57,1407.0,30.59,30.59,30.5415,30.5706,1407.0
2019-06-20 14:30:00,31.59,31.64,31.56,31.59,2252.0,30.59,30.6384,30.5609,30.59,2252.0
2019-06-20 15:00:00,31.58,31.61,31.55,31.61,2817.0,30.5803,30.6093,30.5512,30.6093,2817.0
2019-06-20 15:30:00,31.6,31.83,31.58,31.82,25794.0,30.5996,30.8224,30.5803,30.8127,25794.0
2019-06-21 09:30:00,31.64,31.76,31.37,31.71,31847.0,30.6384,30.7546,30.3769,30.7062,31847.0
2019-06-21 10:00:00,31.74,31.75,31.56,31.67,5634.0,30.7352,30.7449,30.5609,30.6674,5634.0
2019-06-21 10:30:00,31.65,31.68,31.63,31.65,5200.0,30.6481,30.6771,30.6287,30.6481,5200.0
2019-06-21 11:00:00,31.65,31.83,31.65,31.76,13100.0,30.6481,30.8224,30.6481,30.7546,13100.0
2019-06-21 11:30:00,31.76,31.87,31.74,31.77,15437.0,30.7546,30.8611,30.7352,30.7643,15437.0
2019-06-21 12:00:00,31.82,31.82,31.69,31.71,15299.0,30.8127,30.8127,30.6868,30.7062,15299.0
2019-06-21 12:30:00,31.7,31.72,31.64,31.65,2700.0,30.6965,30.7158,30.6384,30.6481,2700.0
2019-06-21 13:00:00,31.63,31.73,31.62,31.69,20254.0,30.6287,30.7255,30.619,30.6868,20254.0
2019-06-21 13:30:00,31.69,31.69,31.6,31.6,15870.0,30.6868,30.6868,30.5996,30.5996,15870.0
2019-06-21 14:00:00,31.62,31.62,31.5,31.5,4581.0,30.619,30.619,30.5028,30.5028,4581.0
2019-06-21 14:30:00,31.47,31.49,31.4,31.41,4156.0,30.4738,30.4931,30.406,30.4157,4156.0
2019-06-21 15:00:00,31.39,31.44,31.31,31.36,6928.0,30.3963,30.4447,30.3188,30.3672,6928.0
2019-06-21 15:30:00,31.35,31.35,31.17,31.2,40114.0,30.3576,30.3576,30.1833,30.2123,40114.0
2019-06-24 09:30:00,31.38,31.5,31.27,31.46,6689.0,30.3866,30.5028,30.2801,30.4641,6689.0
2019-06-24 10:00:00,31.48,31.63,31.45,31.58,6370.0,30.4834,30.6287,30.4544,30.5803,6370.0
2019-06-24 10:30:00,31.68,31.68,31.55,31.64,4085.0,30.6771,30.6771,30.5512,30.6384,4085.0
2019-06-24 11:00:00,31.66,31.74,31.65,31.69,3557.0,30.6577,30.7352,30.6481,30.6868,3557.0
2019-06-24 11:30:00,31.75,31.75,31.64,31.67,3900.0,30.7449,30.7449,30.6384,30.6674,3900.0
2019-06-24 12:00:00,31.68,31.74,31.67,31.74,6038.0,30.6771,30.7352,30.6674,30.7352,6038.0
2019-06-24 12:30:00,31.73,31.79,31.71,31.76,3004.0,30.7255,30.7836,30.7062,30.7546,3004.0
2019-06-24 13:00:00,31.78,31.8,31.76,31.79,3152.0,30.7739,30.7933,30.7546,30.7836,3152.0
2019-06-24 13:30:00,31.8,31.85,31.78,31.84,16786.0,30.7933,30.8417,30.7739,30.832,16786.0
2019-06-24 14:00:00,31.83,31.83,31.77,31.8,6820.0,30.8224,30.8224,30.7643,30.7933,6820.0
2019-06-24 14:30:00,31.8,31.85,31.77,31.85,5422.0,30.7933,30.8417,30.7643,30.8417,5422.0
2019-06-24 15:00:00,31.85,31.85,31.72,31.77,10720.0,30.8417,30.8417,30.7158,30.7643,10720.0
2019-06-24 15:30:00,31.77,31.83,31.74,31.76,18428.0,30.7643,30.8224,30.7352,30.7546,18428.0
2019-06-25 09:30:00,31.85,31.88,31.53,31.82,6640.0,30.8417,30.8708,30.5319,30.8127,6640.0
2019-06-25 10:00:00,31.86,31.87,31.74,31.81,7419.0,30.8514,30.8611,30.7352,30.803,7419.0
2019-06-25 10:30:00,31.82,31.85,31.74,31.8,6812.0,30.8127,30.8417,30.7352,30.7933,6812.0
2019-06-25 11:00:00,31.83,31.93,31.8,31.9,6787.0,30.8224,30.9192,30.7933,30.8901,6787.0
2019-06-25 11:30:00,31.92,31.97,31.89,31.91,6395.0,30.9095,30.9579,30.8805,30.8998,6395.0
2019-06-25 12:00:00,31.9,31.93,31.82,31.82,3686.0,30.8901,30.9192,30.8127,30.8127,3686.0
2019-06-25 12:30:00,31.82,31.83,31.76,31.82,6555.0,30.8127,30.8224,30.7546,30.8127,6555.0
2019-06-25 13:00:00,31.8,31.88,31.77,31.88,5088.0,30.7933,30.8708,30.7643,30.8708,5088.0
2019-06-25 13:30:00,31.89,31.95,31.85,31.89,6216.0,30.8805,30.9386,30.8417,30.8805,6216.0
2019-06-25 14:00:00,31.91,31.91,31.82,31.89,7179.0,30.8998,30.8998,30.8127,30.8805,7179.0
2019-06-25 14:30:00,31.88,31.97,31.85,31.96,8099.0,30.8708,30.9579,30.8417,30.9482,8099.0
2019-06-25 15:00:00,31.97,31.99,31.83,31.88,9324.0,30.9579,30.9773,30.8224,30.8708,9324.0
2019-06-25 15:30:00,31.88,31.94,31.85,31.93,29098.0,30.8708,30.9289,30.8417,30.9192,29098.0
2019-06-26 09:30:00,32.0,32.19,31.85,31.92,17882.0,30.987,31.171,30.8417,30.9095,17882.0
2019-06-26 10:00:00,31.84,31.99,31.82,31.99,9500.0,30.832,30.9773,30.8127,30.9773,9500.0
2019-06-26 10:30:00,32.05,32.1,31.99,32.04,2653.0,31.0354,31.0838,30.9773,31.0257,2653.0
2019-06-26 11:00:00,32.05,32.15,31.99,32.07,5886.0,31.0354,31.1322,30.9773,31.0548,5886.0
2019-06-26 11:30:00,32.05,32.06,32.01,32.04,2200.0,31.0354,31.0451,30.9967,31.0257,2200.0
2019-06-26 12:00:00,32.05,32.14,32.03,32.13,8783.0,31.0354,31.1225,31.016,31.1129,8783.0
2019-06-26 12:30:00,32.18,32.19,31.85,31.92,37501.0,31.1613,31.171,30.8417,30.9095,37501.0
2019-06-26 13:00:00,31.93,31.96,31.88,31.91,14548.0,30.9192,30.9482,30.8708,30.8998,14548.0
2019-06-26 13:30:00,31.92,32.01,31.92,32.0,5300.0,30.9095,30.9967,30.9095,30.987,5300.0
2019-06-26 14:00:00,32.0,32.14,31.99,32.14,10548.0,30.987,31.1225,30.9773,31.1225,10548.0
2019-06-26 14:30:00,32.13,32.18,32.1,32.12,2400.0,31.1129,31.1613,31.0838,31.1032,2400.0
2019-06-26 15:00:00,32.12,32.16,32.07,32.1,7618.0,31.1032,31.1419,31.0548,31.0838,7618.0
2019-06-26 15:30:00,32.09,32.1,31.98,31.99,26461.0,31.0741,31.0838,30.9676,30.9773,26461.0
2019-06-27 09:30:00,32.1,32.54,31.98,32.51,19334.0,31.0838,31.5099,30.9676,31.4808,19334.0
2019-06-27 10:00:00,32.6,32.6,32.35,32.35,5126.0,31.568,31.568,31.3259,31.3259,5126.0
2019-06-27 10:30:00,32.33,32.35,32.24,32.25,5183.0,31.3065,31.3259,31.2194,31.2291,5183.0
2019-06-27 11:00:00,32.22,32.26,32.15,32.23,12729.0,31.2,31.2387,31.1322,31.2097,12729.0
2019-06-27 11:30:00,32.19,32.35,32.18,32.33,7393.0,31.171,31.3259,31.1613,31.3065,7393.0
2019-06-27 12:00:00,32.29,32.35,32.25,32.3,3640.0,31.2678,31.3259,31.2291,31.2775,3640.0
2019-06-27 12:30:00,32.3,32.35,32.3,32.32,4527.0,31.2775,31.3259,31.2775,31.2969,4527.0
2019-06-27 13:00:00,32.28,32.33,32.25,32.33,3965.0,31.2581,31.3065,31.2291,31.3065,3965.0
2019-06-27 13:30:00,32.3,32.32,32.23,32.28,4378.0,31.2775,31.2969,31.2097,31.2581,4378.0
2019-06-27 14:00:00,32.25,32.33,32.24,32.33,3613.0,31.2291,31.3065,31.2194,31.3065,3613.0
2019-06-27 14:30:00,32.32,32.33,32.25,32.33,8014.0,31.2969,31.3065,31.2291,31.3065,8014.0
2019-06-27 15:00:00,32.32,32.35,32.31,32.34,4018.0,31.2969,31.3259,31.2872,31.3162,4018.0
2019-06-27 15:30:00,32.33,32.33,32.22,32.27,31845.0,31.3065,31.3065,31.2,31.2484,31845.0
2019-06-28 09:30:00,32.43,32.91,32.09,32.6,34657.0,31.4034,31.8682,31.0741,31.568,34657.0
2019-06-28 10:00:00,32.55,32.56,32.41,32.53,17016.0,31.5196,31.5293,31.384,31.5002,17016.0
2019-06-28 10:30:00,32.54,32.66,32.54,32.66,9642.0,31.5099,31.6261,31.5099,31.6261,9642.0
2019-06-28 11:00:00,32.66,32.69,32.59,32.69,3309.0,31.6261,31.6551,31.5583,31.6551,3309.0
2019-06-28 11:30:00,32.68,32.83,32.68,32.78,29992.0,31.6455,31.7907,31.6455,31.7423,29992.0
2019-06-28 12:00:00,32.79,32.83,32.73,32.73,8570.0,31.752,31.7907,31.6939,31.6939,8570.0
2019-06-28 12:30:00,32.74,32.77,32.7,32.74,5800.0,31.7036,31.7326,31.6648,31.7036,5800.0
2019-06-28 13:00:00,32.72,32.72,32.63,32.63,5501.0,31.6842,31.6842,31.597,31.597,5501.0
2019-06-28 13:30:00,32.63,32.65,32.56,32.59,6801.0,31.597,31.6164,31.5293,31.5583,6801.0
2019-06-28 14:00:00,32.58,32.63,32.55,32.61,5557.0,31.5486,31.597,31.5196,31.5777,5557.0
2019-06-28 14:30:00,32.61,32.75,32.61,32.75,6055.0,31.5777,31.7132,31.5777,31.7132,6055.0
2019-06-28 15:00:00,32.76,32.86,32.74,32.84,12493.0,31.7229,31.8198,31.7036,31.8004,12493.0
2019-06-28 15:30:00,32.84,32.88,32.72,32.78,35392.0,31.8004,31.8391,31.6842,31.7423,35392.0
2019-07-01 09:30:00,33.0,33.25,32.47,32.69,20638.0,31.9553,32.1974,31.4421,31.6551,20638.0
2019-07-01 10:00:00,32.71,32.84,32.68,32.78,9604.0,31.6745,31.8004,31.6455,31.7423,9604.0
2019-07-01 10:30:00,32.73,32.8,32.69,32.76,8979.0,31.6939,31.7617,31.6551,31.7229,8979.0
2019-07-01 11:00:00,32.77,32.77,32.52,32.63,8673.0,31.7326,31.7326,31.4905,31.597,8673.0
2019-07-01 11:30:00,32.64,32.77,32.64,32.77,6850.0,31.6067,31.7326,31.6067,31.7326,6850.0
2019-07-01 12:00:00,32.75,32.75,32.65,32.71,5500.0,31.7132,31.7132,31.6164,31.6745,5500.0
2019-07-01 12:30:00,32.69,32.71,32.65,32.66,4959.0,31.6551,31.6745,31.6164,31.6261,4959.0
2019-07-01 13:00:00,32.68,32.75,32.6,32.75,4452.0,31.6455,31.7132,31.568,31.7132,4452.0
2019-07-01 13:30:00,32.72,32.73,32.6,32.67,1952.0,31.6842,31.6939,31.568,31.6358,1952.0
2019-07-01 14:00:00,32.65,32.67,32.57,32.58,4900.0,31.6164,31.6358,31.5389,31.5486,4900.0
2019-07-01 14:30:00,32.58,32.71,32.58,32.66,2705.0,31.5486,31.6745,31.5486,31.6261,2705.0
2019-07-01 15:00:00,32.7,32.76,32.55,32.61,23933.0,31.6648,31.7229,31.5196,31.5777,23933.0
2019-07-01 15:30:00,32.57,32.69,32.53,32.54,83057.0,31.5389,31.6551,31.5002,31.5099,83057.0
2019-07-02 09:30:00,32.55,32.67,32.4,32.62,11329.0,31.5196,31.6358,31.3743,31.5874,11329.0
2019-07-02 10:00:00,32.55,32.76,32.55,32.65,9101.0,31.5196,31.7229,31.5196,31.6164,9101.0
2019-07-02 10:30:00,32.65,32.71,32.54,32.57,12781.0,31.6164,31.6745,31.5099,31.5389,12781.0
2019-07-02 11:00:00,32.51,32.54,32.31,32.31,8923.0,31.4808,31.5099,31.2872,31.2872,8923.0
2019-07-02 11:30:00,32.31,32.68,32.19,32.56,13410.0,31.2872,31.6455,31.171,31.5293,13410.0
2019-07-02 12:00:00,32.56,32.63,32.54,32.54,5982.0,31.5293,31.597,31.5099,31.5099,5982.0
2019-07-02 12:30:00,32.55,32.61,32.5,32.59,12100.0,31.5196,31.5777,31.4712,31.5583,12100.0
2019-07-02 13:00:00,32.61,32.67,32.57,32.62,4500.0,31.5777,31.6358,31.5389,31.5874,4500.0
2019-07-02 13:30:00,32.63,32.7,32.59,32.67,6013.0,31.597,31.6648,31.5583,31.6358,6013.0
2019-07-02 14:00:00,32.69,32.78,32.68,32.75,8162.0,31.6551,31.7423,31.6455,31.7132,8162.0
2019-07-02 14:30:00,32.76,32.79,32.66,32.66,9256.0,31.7229,31.752,31.6261,31.6261,9256.0
2019-07-02 15:00:00,32.68,32.7,32.64,32.69,7883.0,31.6455,31.6648,31.6067,31.6551,7883.0
2019-07-02 15:30:00,32.69,32.79,32.69,32.75,57324.0,31.6551,31.752,31.6551,31.7132,57324.0
2019-07-03 09:30:00,32.86,32.96,32.8,32.94,4534.0,31.8198,31.9166,31.7617,31.8972,4534.0
2019-07-03 10:00:00,32.95,33.16,32.94,33.16,6495.0,31.9069,32.1103,31.8972,32.1103,6495.0
2019-07-03 10:30:00,33.15,33.32,33.15,33.21,6893.0,32.1006,32.2652,32.1006,32.1587,6893.0
2019-07-03 11:00:00,33.19,33.28,33.18,33.21,5237.0,32.1393,32.2265,32.1296,32.1587,5237.0
2019-07-03 11:30:00,33.24,33.39,33.21,33.32,13616.0,32.1877,32.333,32.1587,32.2652,13616.0
2019-07-03 12:00:00,33.3,33.34,33.24,33.32,4792.0,32.2458,32.2846,32.1877,32.2652,4792.0
2019-07-03 12:30:00,33.32,33.4,33.27,33.3,11186.0,32.2652,32.3427,32.2168,32.2458,11186.0
2019-07-05 09:30:00,33.15,33.26,32.82,32.96,6963.0,32.1006,32.2071,31.781,31.9166,6963.0
2019-07-05 10:00:00,32.99,33.0,32.81,32.83,11767.0,31.9456,31.9553,31.7713,31.7907,11767.0
2019-07-05 10:30:00,32.83,32.88,32.77,32.88,5977.0,31.7907,31.8391,31.7326,31.8391,5977.0
2019-07-05 11:00:00,32.97,33.02,32.93,32.95,3533.0,31.9263,31.9747,31.8875,31.9069,3533.0
2019-07-05 11:30:00,32.97,33.04,32.88,33.03,10444.0,31.9263,31.9941,31.8391,31.9844,10444.0
2019-07-05 12:00:00,33.04,33.04,32.98,33.0,3723.0,31.9941,31.9941,31.936,31.9553,3723.0
2019-07-05 12:30:00,33.01,33.03,32.97,32.98,3785.0,31.965,31.9844,31.9263,31.936,3785.0
2019-07-05 13:00:00,33.0,33.01,32.99,33.01,3304.0,31.9553,31.965,31.9456,31.965,3304.0
2019-07-05 13:30:00,33.02,33.02,32.95,32.98,7784.0,31.9747,31.9747,31.9069,31.936,7784.0
2019-07-05 14:00:00,32.99,33.01,32.96,32.96,7800.0,31.9456,31.965,31.9166,31.9166,7800.0
2019-07-05 14:30:00,32.95,32.99,32.93,32.97,8151.0,31.9069,31.9456,31.8875,31.9263,8151.0
2019-07-05 15:00:00,32.96,33.03,32.93,33.03,8429.0,31.9166,31.9844,31.8875,31.9844,8429.0
2019-07-05 15:30:00,33.03,33.05,32.98,33.0,20531.0,31.9844,32.0037,31.936,31.9553,20531.0
2019-07-08 09:30:00,32.94,33.11,32.86,32.95,5957.0,31.8972,32.0618,31.8198,31.9069,5957.0
2019-07-08 10:00:00,32.95,32.98,32.92,32.93,2565.0,31.9069,31.936,31.8779,31.8875,2565.0
2019-07-08 10:30:00,32.89,32.95,32.84,32.88,3299.0,31.8488,31.9069,31.8004,31.8391,3299.0
2019-07-08 11:00:00,32.91,32.94,32.85,32.87,4028.0,31.8682,31.8972,31.8101,31.8294,4028.0
2019-07-08 11:30:00,32.85,32.98,32.84,32.87,23508.0,31.8101,31.936,31.8004,31.8294,23508.0
2019-07-08 12:00:00,32.85,32.88,32.8,32.82,26551.0,31.8101,31.8391,31.7617,31.781,26551.0
2019-07-08 12:30:00,32.82,32.82,32.68,32.73,10691.0,31.781,31.781,31.6455,31.6939,10691.0
2019-07-08 13:00:00,32.76,32.8,32.74,32.77,4261.0,31.7229,31.7617,31.7036,31.7326,4261.0
2019-07-08 13:30:00,32.77,32.8,32.6,32.63,5114.0,31.7326,31.7617,31.568,31.597,5114.0
2019-07-08 14:00:00,32.63,32.72,32.61,32.66,12721.0,31.597,31.6842,31.5777,31.6261,12721.0
2019-07-08 14:30:00,32.66,32.68,32.63,32.68,7800.0,31.6261,31.6455,31.597,31.6455,7800.0
2019-07-08 15:00:00,32.68,32.75,32.61,32.65,10770.0,31.6455,31.7132,31.5777,31.6164,10770.0
2019-07-08 15:30:00,32.65,32.78,32.62,32.63,33927.0,31.6164,31.7423,31.5874,31.597,33927.0
2019-07-09 09:30:00,32.54,32.54,32.27,32.35,32860.0,31.5099,31.5099,31.2484,31.3259,32860.0
2019-07-09 10:00:00,32.35,32.43,32.24,32.28,2400.0,31.3259,31.4034,31.2194,31.2581,2400.0
2019-07-09 10:30:00,32.27,32.34,32.25,32.26,4194.0,31.2484,31.3162,31.2291,31.2387,4194.0
2019-07-09 11:00:00,32.26,32.3,32.2,32.21,5889.0,31.2387,31.2775,31.1806,31.1903,5889.0
2019-07-09 11:30:00,32.23,32.27,32.21,32.26,1826.0,31.2097,31.2484,31.1903,31.2387,1826.0
2019-07-09 12:00:00,32.28,32.28,32.18,32.26,8264.0,31.2581,31.2581,31.1613,31.2387,8264.0
2019-07-09 12:30:00,32.29,32.37,32.26,32.34,3300.0,31.2678,31.3453,31.2387,31.3162,3300.0
2019-07-09 13:00:00,32.35,32.35,32.3,32.32,2749.0,31.3259,31.3259,31.2775,31.2969,2749.0
2019-07-09 13:30:00,32.33,32.36,32.3,32.3,3200.0,31.3065,31.3356,31.2775,31.2775,3200.0
2019-07-09 14:00:00,32.31,32.4,32.3,32.34,2721.0,31.2872,31.3743,31.2775,31.3162,2721.0
2019-07-09 14:30:00,32.36,32.45,32.36,32.42,5223.0,31.3356,31.4227,31.3356,31.3937,5223.0
2019-07-09 15:00:00,32.43,32.44,32.39,32.39,5487.0,31.4034,31.4131,31.3646,31.3646,5487.0
2019-07-09 15:30:00,32.4,32.47,32.37,32.47,16835.0,31.3743,31.4421,31.3453,31.4421,16835.0
2019-07-10 09:30:00,32.67,32.78,32.33,32.36,6992.0,31.6358,31.7423,31.3065,31.3356,6992.0
2019-07-10 10:00:00,32.37,32.42,32.24,32.24,4045.0,31.3453,31.3937,31.2194,31.2194,4045.0
2019-07-10 10:30:00,32.25,32.27,32.18,32.21,4306.0,31.2291,31.2484,31.1613,31.1903,4306.0
2019-07-10 11:00:00,32.21,32.25,32.09,32.2,6483.0,31.1903,31.2291,31.0741,31.1806,6483.0
2019-07-10 11:30:00,32.22,32.32,32.22,32.32,5200.0,31.2,31.2969,31.2,31.2969,5200.0
2019-07-10 12:00:00,32.32,32.35,32.14,32.27,8596.0,31.2969,31.3259,31.1225,31.2484,8596.0
2019-07-10 12:30:00,32.29,32.37,32.26,32.31,8894.0,31.2678,31.3453,31.2387,31.2872,8894.0
2019-07-10 13:00:00,32.32,32.35,32.25,32.27,6188.0,31.2969,31.3259,31.2291,31.2484,6188.0
2019-07-10 13:30:00,32.28,32.33,32.28,32.32,3893.0,31.2581,31.3065,31.2581,31.2969,3893.0
2019-07-10 14:00:00,32.34,32.41,32.34,32.35,6601.0,31.3162,31.384,31.3162,31.3259,6601.0
2019-07-10 14:30:00,32.36,32.49,32.36,32.47,6101.0,31.3356,31.4615,31.3356,31.4421,6101.0
2019-07-10 15:00:00,32.48,32.48,32.41,32.45,5775.0,31.4518,31.4518,31.384,31.4227,5775.0
2019-07-10 15:30:00,32.46,32.49,32.4,32.43,24366.0,31.4324,31.4615,31.3743,31.4034,24366.0
2019-07-11 09:30:00,32.48,32.52,32.27,32.36,2964.0,31.4518,31.4905,31.2484,31.3356,2964.0
2019-07-11 10:00:00,32.36,32.36,32.21,32.24,3693.0,31.3356,31.3356,31.1903,31.2194,3693.0
2019-07-11 10:30:00,32.2,32.24,32.14,32.14,1600.0,31.1806,31.2194,31.1225,31.1225,1600.0
2019-07-11 11:00:00,32.12,32.29,32.11,32.29,2500.0,31.1032,31.2678,31.0935,31.2678,2500.0
2019-07-11 11:30:00,32.26,32.36,32.26,32.36,2801.0,31.2387,31.3356,31.2387,31.3356,2801.0
2019-07-11 12:00:00,32.39,32.41,32.28,32.28,3582.0,31.3646,31.384,31.2581,31.2581,3582.0
2019-07-11 12:30:00,32.33,32.41,32.29,32.39,5550.0,31.3065,31.384,31.2678,31.3646,5550.0
2019-07-11 13:00:00,32.42,32.42,32.31,32.32,2170.0,31.3937,31.3937,31.2872,31.2969,2170.0
2019-07-11 13:30:00,32.27,32.29,32.25,32.26,1100.0,31.2484,31.2678,31.2291,31.2387,1100.0
2019-07-11 14:00:00,32.26,32.26,32.17,32.22,1700.0,31.2387,31.2387,31.1516,31.2,1700.0
2019-07-11 14:30:00,32.24,32.33,32.23,32.33,2400.0,31.2194,31.3065,31.2097,31.3065,2400.0
2019-07-11 15:00:00,32.35,32.37,32.28,32.35,4300.0,31.3259,31.3453,31.2581,31.3259,4300.0
2019-07-11 15:30:00,32.33,32.37,32.27,32.28,12677.0,31.3065,31.3453,31.2484,31.2581,12677.0
2019-07-12 09:30:00,32.38,32.69,32.22,32.58,65177.0,31.355,31.6551,31.2,31.5486,65177.0
2019-07-12 10:00:00,32.58,32.58,32.42,32.47,6550.0,31.5486,31.5486,31.3937,31.4421,6550.0
2019-07-12 10:30:00,32.49,32.59,32.39,32.57,3896.0,31.4615,31.5583,31.3646,31.5389,3896.0
2019-07-12 11:00:00,32.55,32.62,32.46,32.58,5045.0,31.5196,31.5874,31.4324,31.5486,5045.0
2019-07-12 11:30:00,32.58,32.59,32.43,32.46,4721.0,31.5486,31.5583,31.4034,31.4324,4721.0
2019-07-12 12:00:00,32.48,32.55,32.46,32.55,4350.0,31.4518,31.5196,31.4324,31.5196,4350.0
2019-07-12 12:30:00,32.56,32.77,32.56,32.7,4665.0,31.5293,31.7326,31.5293,31.6648,4665.0
2019-07-12 13:00:00,32.7,32.75,32.69,32.72,3600.0,31.6648,31.7132,31.6551,31.6842,3600.0
2019-07-12 13:30:00,32.72,32.78,32.71,32.76,5675.0,31.6842,31.7423,31.6745,31.7229,5675.0
2019-07-12 14:00:00,32.74,32.85,32.74,32.84,6604.0,31.7036,31.8101,31.7036,31.8004,6604.0
2019-07-12 14:30:00,32.84,32.84,32.77,32.81,5315.0,31.8004,31.8004,31.7326,31.7713,5315.0
2019-07-12 15:00:00,32.8,32.93,32.79,32.84,9067.0,31.7617,31.8875,31.752,31.8004,9067.0
2019-07-12 15:30:00,32.86,32.91,32.77,32.78,37012.0,31.8198,31.8682,31.7326,31.7423,37012.0
2019-07-15 09:30:00,32.93,32.93,32.47,32.51,19703.0,31.8875,31.8875,31.4421,31.4808,19703.0
2019-07-15 10:00:00,32.52,32.69,32.52,32.69,4577.0,31.4905,31.6551,31.4905,31.6551,4577.0
2019-07-15 10:30:00,32.72,32.74,32.61,32.61,2611.0,31.6842,31.7036,31.5777,31.5777,2611.0
2019-07-15 11:00:00,32.67,32.67,32.38,32.43,5127.0,31.6358,31.6358,31.355,31.4034,5127.0
2019-07-15 11:30:00,32.44,32.48,32.4,32.48,3416.0,31.4131,31.4518,31.3743,31.4518,3416.0
2019-07-15 12:00:00,32.46,32.6,32.46,32.57,2749.0,31.4324,31.568,31.4324,31.5389,2749.0
2019-07-15 12:30:00,32.61,32.63,32.55,32.56,2900.0,31.5777,31.597,31.5196,31.5293,2900.0
2019-07-15 13:00:00,32.55,32.59,32.48,32.54,3793.0,31.5196,31.5583,31.4518,31.5099,3793.0
2019-07-15 13:30:00,32.55,32.64,32.55,32.64,2257.0,31.5196,31.6067,31.5196,31.6067,2257.0
2019-07-15 14:00:00,32.63,32.63,32.5,32.53,3701.0,31.597,31.597,31.4712,31.5002,3701.0
2019-07-15 14:30:00,32.52,32.59,32.5,32.56,3010.0,31.4905,31.5583,31.4712,31.5293,3010.0
2019-07-15 15:00:00,32.57,32.57,32.48,32.54,6020.0,31.5389,31.5389,31.4518,31.5099,6020.0
2019-07-15 15:30:00,32.53,32.56,32.5,32.52,11441.0,31.5002,31.5293,31.4712,31.4905,11441.0
2019-07-16 09:30:00,32.6,32.96,32.6,32.87,5305.0,31.568,31.9166,31.568,31.8294,5305.0
2019-07-16 10:00:00,32.95,33.01,32.86,32.99,3775.0,31.9069,31.965,31.8198,31.9456,3775.0
2019-07-16 10:30:00,33.0,33.02,32.89,32.97,2900.0,31.9553,31.9747,31.8488,31.9263,2900.0
2019-07-16 11:00:00,32.98,33.05,32.89,33.05,4862.0,31.936,32.0037,31.8488,32.0037,4862.0
2019-07-16 11:30:00,33.02,33.14,33.02,33.05,2400.0,31.9747,32.0909,31.9747,32.0037,2400.0
2019-07-16 12:00:00,33.04,33.15,33.0,33.1,10794.0,31.9941,32.1006,31.9553,32.0522,10794.0
2019-07-16 12:30:00,33.11,33.18,33.1,33.16,6515.0,32.0618,32.1296,32.0522,32.1103,6515.0
2019-07-16 13:00:00,33.17,33.3,33.17,33.27,5890.0,32.1199,32.2458,32.1199,32.2168,5890.0
2019-07-16 13:30:00,33.29,33.31,33.18,33.22,16965.0,32.2361,32.2555,32.1296,32.1684,16965.0
2019-07-16 14:00:00,33.23,33.23,33.06,33.12,12771.0,32.178,32.178,32.0134,32.0715,12771.0
2019-07-16 14:30:00,33.08,33.1,33.07,33.08,2842.0,32.0328,32.0522,32.0231,32.0328,2842.0
2019-07-16 15:00:00,33.08,33.1,33.03,33.05,5264.0,32.0328,32.0522,31.9844,32.0037,5264.0
2019-07-16 15:30:00,33.06,33.07,32.97,33.0,26219.0,32.0134,32.0231,31.9263,31.9553,26219.0
2019-07-17 09:30:00,32.98,33.09,32.76,32.85,9548.0,31.936,32.0425,31.7229,31.8101,9548.0
2019-07-17 10:00:00,32.84,32.89,32.67,32.67,12593.0,31.8004,31.8488,31.6358,31.6358,12593.0
2019-07-17 10:30:00,32.69,32.73,32.52,32.65,5630.0,31.6551,31.6939,31.4905,31.6164,5630.0
2019-07-17 11:00:00,32.67,32.85,32.66,32.76,10321.0,31.6358,31.8101,31.6261,31.7229,10321.0
2019-07-17 11:30:00,32.78,32.82,32.74,32.77,4015.0,31.7423,31.781,31.7036,31.7326,4015.0
2019-07-17 12:00:00,32.76,32.84,32.71,32.84,14825.0,31.7229,31.8004,31.6745,31.8004,14825.0
2019-07-17 12:30:00,32.85,32.97,32.85,32.95,3947.0,31.8101,31.9263,31.8101,31.9069,3947.0
2019-07-17 13:00:00,32.97,33.03,32.95,33.03,5794.0,31.9263,31.9844,31.9069,31.9844,5794.0
2019-07-17 13:30:00,33.02,33.04,32.83,32.84,52589.0,31.9747,31.9941,31.7907,31.8004,52589.0
2019-07-17 14:00:00,32.84,32.87,32.71,32.71,7521.0,31.8004,31.8294,31.6745,31.6745,7521.0
2019-07-17 14:30:00,32.71,32.72,32.5,32.65,11626.0,31.6745,31.6842,31.4712,31.6164,11626.0
2019-07-17 15:00:00,32.62,32.69,32.5,32.59,7314.0,31.5874,31.6551,31.4712,31.5583,7314.0
2019-07-17 15:30:00,32.59,32.71,32.55,32.55,29218.0,31.5583,31.6745,31.5196,31.5196,29218.0
2019-07-18 09:30:00,32.53,32.65,32.4,32.49,6134.0,31.5002,31.6164,31.3743,31.4615,6134.0
2019-07-18 10:00:00,32.46,32.68,32.46,32.62,2900.0,31.4324,31.6455,31.4324,31.5874,2900.0
2019-07-18 10:30:00,32.68,32.72,32.38,32.39,17392.0,31.6455,31.6842,31.355,31.3646,17392.0
2019-07-18 11:00:00,32.38,32.45,32.29,32.34,43323.0,31.355,31.4227,31.2678,31.3162,43323.0
2019-07-18 11:30:00,32.35,32.35,32.16,32.24,13442.0,31.3259,31.3259,31.1419,31.2194,13442.0
2019-07-18 12:00:00,32.25,32.4,32.22,32.34,46399.0,31.2291,31.3743,31.2,31.3162,46399.0
2019-07-18 12:30:00,32.38,32.4,32.32,32.33,19362.0,31.355,31.3743,31.2969,31.3065,19362.0
2019-07-18 13:00:00,32.38,32.41,32.32,32.38,9617.0,31.355,31.384,31.2969,31.355,9617.0
2019-07-18 13:30:00,32.4,32.47,32.35,32.39,7700.0,31.3743,31.4421,31.3259,31.3646,7700.0
2019-07-18 14:00:00,32.4,32.45,32.35,32.4,44399.0,31.3743,31.4227,31.3259,31.3743,44399.0
2019-07-18 14:30:00,32.4,32.44,32.33,32.39,21953.0,31.3743,31.4131,31.3065,31.3646,21953.0
2019-07-18 15:00:00,32.38,32.43,32.23,32.26,43713.0,31.355,31.4034,31.2097,31.2387,43713.0
2019-07-18 15:30:00,32.28,32.32,32.17,32.32,55948.0,31.2581,31.2969,31.1516,31.2969,55948.0
2019-07-19 09:30:00,32.35,32.64,32.34,32.36,21273.0,31.3259,31.6067,31.3162,31.3356,21273.0
2019-07-19 10:00:00,32.37,32.53,32.29,32.34,30112.0,31.3453,31.5002,31.2678,31.3162,30112.0
2019-07-19 10:30:00,32.33,32.43,32.23,32.25,4500.0,31.3065,31.4034,31.2097,31.2291,4500.0
2019-07-19 11:00:00,32.28,32.29,32.22,32.24,5265.0,31.2581,31.2678,31.2,31.2194,5265.0
2019-07-19 11:30:00,32.25,32.28,32.19,32.26,3807.0,31.2291,31.2581,31.171,31.2387,3807.0
2019-07-19 12:00:00,32.26,32.38,32.22,32.38,32267.0,31.2387,31.355,31.2,31.355,32267.0
2019-07-19 12:30:00,32.47,32.47,32.33,32.36,16246.0,31.4421,31.4421,31.3065,31.3356,16246.0
2019-07-19 13:00:00,32.36,32.55,32.35,32.55,13743.0,31.3356,31.5196,31.3259,31.5196,13743.0
2019-07-19 13:30:00,32.55,32.55,32.48,32.55,4594.0,31.5196,31.5196,31.4518,31.5196,4594.0
2019-07-19 14:00:00,32.55,32.56,32.43,32.43,7400.0,31.5196,31.5293,31.4034,31.4034,7400.0
2019-07-19 14:30:00,32.4,32.42,32.36,32.42,36131.0,31.3743,31.3937,31.3356,31.3937,36131.0
2019-07-19 15:00:00,32.39,32.39,32.26,32.35,6900.0,31.3646,31.3646,31.2387,31.3259,6900.0
2019-07-19 15:30:00,32.32,32.36,32.29,32.31,23905.0,31.2969,31.3356,31.2678,31.2872,23905.0
2019-07-22 09:30:00,32.35,32.56,31.9,31.92,21146.0,31.3259,31.5293,30.8901,30.9095,21146.0
2019-07-22 10:00:00,31.96,32.35,31.95,32.32,55166.0,30.9482,31.3259,30.9386,31.2969,55166.0
2019-07-22 10:30:00,32.32,32.32,32.05,32.16,24502.0,31.2969,31.2969,31.0354,31.1419,24502.0
2019-07-22 11:00:00,32.16,32.16,31.93,32.06,50501.0,31.1419,31.1419,30.9192,31.0451,50501.0
2019-07-22 11:30:00,32.05,32.32,32.02,32.2,39220.0,31.0354,31.2969,31.0063,31.1806,39220.0
2019-07-22 12:00:00,32.2,32.32,32.11,32.31,19171.0,31.1806,31.2969,31.0935,31.2872,19171.0
2019-07-22 12:30:00,32.29,32.29,32.13,32.19,19298.0,31.2678,31.2678,31.1129,31.171,19298.0
2019-07-22 13:00:00,32.17,32.17,32.13,32.13,4271.0,31.1516,31.1516,31.1129,31.1129,4271.0
2019-07-22 13:30:00,32.14,32.2,32.14,32.16,5623.0,31.1225,31.1806,31.1225,31.1419,5623.0
2019-07-22 14:00:00,32.15,32.15,31.8,31.99,37380.0,31.1322,31.1322,30.7933,30.9773,37380.0
2019-07-22 14:30:00,31.97,32.0,31.86,31.87,8457.0,30.9579,30.987,30.8514,30.8611,8457.0
2019-07-22 15:00:00,31.86,31.97,31.83,31.96,23851.0,30.8514,30.9579,30.8224,30.9482,23851.0
2019-07-22 15:30:00,31.95,32.13,31.9,32.12,42888.0,30.9386,31.1129,30.8901,31.1032,42888.0
2019-07-23 09:30:00,32.35,32.54,32.18,32.45,10510.0,31.3259,31.5099,31.1613,31.4227,10510.0
2019-07-23 10:00:00,32.45,32.45,32.14,32.24,19114.0,31.4227,31.4227,31.1225,31.2194,19114.0
2019-07-23 10:30:00,32.27,32.38,32.24,32.26,9301.0,31.2484,31.355,31.2194,31.2387,9301.0
2019-07-23 11:00:00,32.24,32.53,32.21,32.49,5354.0,31.2194,31.5002,31.1903,31.4615,5354.0
2019-07-23 11:30:00,32.5,32.5,32.43,32.47,4302.0,31.4712,31.4712,31.4034,31.4421,4302.0
2019-07-23 12:00:00,32.47,32.47,32.38,32.39,6352.0,31.4421,31.4421,31.355,31.3646,6352.0
2019-07-23 12:30:00,32.4,32.43,32.31,32.33,6179.0,31.3743,31.4034,31.2872,31.3065,6179.0
2019-07-23 13:00:00,32.35,32.37,32.3,32.32,5600.0,31.3259,31.3453,31.2775,31.2969,5600.0
2019-07-23 13:30:00,32.3,32.4,32.29,32.37,6589.0,31.2775,31.3743,31.2678,31.3453,6589.0
2019-07-23 14:00:00,32.36,32.36,32.21,32.22,11736.0,31.3356,31.3356,31.1903,31.2,11736.0
2019-07-23 14:30:00,32.24,32.39,32.24,32.37,7637.0,31.2194,31.3646,31.2194,31.3453,7637.0
2019-07-23 15:00:00,32.37,32.49,32.37,32.49,8398.0,31.3453,31.4615,31.3453,31.4615,8398.0
2019-07-23 15:30:00,32.49,32.55,32.45,32.55,37069.0,31.4615,31.5196,31.4227,31.5196,37069.0
2019-07-24 09:30:00,32.54,32.6,32.46,32.51,53134.0,31.5099,31.568,31.4324,31.4808,53134.0
2019-07-24 10:00:00,32.55,32.85,32.44,32.79,29627.0,31.5196,31.8101,31.4131,31.752,29627.0
2019-07-24 10:30:00,32.8,32.82,32.72,32.8,26913.0,31.7617,31.781,31.6842,31.7617,26913.0
2019-07-24 11:00:00,32.8,33.05,32.74,33.04,27940.0,31.7617,32.0037,31.7036,31.9941,27940.0
2019-07-24 11:30:00,33.09,33.3,33.03,33.25,12458.0,32.0425,32.2458,31.9844,32.1974,12458.0
2019-07-24 12:00:00,33.27,33.44,33.22,33.42,11349.0,32.2168,32.3814,32.1684,32.362,11349.0
2019-07-24 12:30:00,33.43,33.52,33.41,33.47,12052.0,32.3717,32.4589,32.3523,32.4104,12052.0
2019-07-24 13:00:00,33.46,33.51,33.43,33.48,4978.0,32.4008,32.4492,32.3717,32.4201,4978.0
2019-07-24 13:30:00,33.5,33.56,33.48,33.51,8344.0,32.4395,32.4976,32.4201,32.4492,8344.0
2019-07-24 14:00:00,33.51,33.59,33.48,33.52,9952.0,32.4492,32.5266,32.4201,32.4589,9952.0
2019-07-24 14:30:00,33.52,33.53,33.32,33.37,18261.0,32.4589,32.4685,32.2652,32.3136,18261.0
2019-07-24 15:00:00,33.38,33.51,33.29,33.49,16113.0,32.3233,32.4492,32.2361,32.4298,16113.0
2019-07-24 15:30:00,33.48,33.6,33.43,33.44,58344.0,32.4201,32.5363,32.3717,32.3814,58344.0
2019-07-25 09:30:00,33.36,33.5,33.31,33.39,12669.0,32.3039,32.4395,32.2555,32.333,12669.0
2019-07-25 10:00:00,33.44,33.8,33.43,33.8,46946.0,32.3814,32.73,32.3717,32.73,46946.0
2019-07-25 10:30:00,33.79,33.81,33.71,33.79,10005.0,32.7203,32.7397,32.6428,32.7203,10005.0
2019-07-25 11:00:00,33.79,33.8,33.65,33.67,8155.0,32.7203,32.73,32.5847,32.6041,8155.0
2019-07-25 11:30:00,33.65,33.7,33.54,33.68,14557.0,32.5847,32.6332,32.4782,32.6138,14557.0
2019-07-25 12:00:00,33.69,33.69,33.59,33.64,7300.0,32.6235,32.6235,32.5266,32.5751,7300.0
2019-07-25 12:30:00,33.63,33.64,33.41,33.48,6800.0,32.5654,32.5751,32.3523,32.4201,6800.0
2019-07-25 13:00:00,33.52,33.66,33.48,33.59,23680.0,32.4589,32.5944,32.4201,32.5266,23680.0
2019-07-25 13:30:00,33.59,33.73,33.59,33.69,4549.0,32.5266,32.6622,32.5266,32.6235,4549.0
2019-07-25 14:00:00,33.7,33.71,33.62,33.64,7613.0,32.6332,32.6428,32.5557,32.5751,7613.0
2019-07-25 14:30:00,33.63,33.63,33.54,33.54,8176.0,32.5654,32.5654,32.4782,32.4782,8176.0
2019-07-25 15:00:00,33.5,33.56,33.47,33.55,9250.0,32.4395,32.4976,32.4104,32.4879,9250.0
2019-07-25 15:30:00,33.56,33.59,33.5,33.51,25573.0,32.4976,32.5266,32.4395,32.4492,25573.0
2019-07-26 09:30:00,33.65,33.78,33.5,33.68,22723.0,32.5847,32.7106,32.4395,32.6138,22723.0
2019-07-26 10:00:00,33.7,33.7,33.32,33.37,13770.0,32.6332,32.6332,32.2652,32.3136,13770.0
2019-07-26 10:30:00,33.42,33.49,33.35,33.48,3000.0,32.362,32.4298,32.2942,32.4201,3000.0
2019-07-26 11:00:00,33.48,33.53,33.33,33.35,10234.0,32.4201,32.4685,32.2749,32.2942,10234.0
2019-07-26 11:30:00,33.32,33.36,33.27,33.27,4560.0,32.2652,32.3039,32.2168,32.2168,4560.0
2019-07-26 12:00:00,33.3,33.37,33.24,33.25,4795.0,32.2458,32.3136,32.1877,32.1974,4795.0
2019-07-26 12:30:00,33.28,33.31,33.25,33.29,5855.0,32.2265,32.2555,32.1974,32.2361,5855.0
2019-07-26 13:00:00,33.28,33.36,33.28,33.31,3800.0,32.2265,32.3039,32.2265,32.2555,3800.0
2019-07-26 13:30:00,33.29,33.32,33.27,33.28,4627.0,32.2361,32.2652,32.2168,32.2265,4627.0
2019-07-26 14:00:00,33.3,33.51,33.3,33.51,4955.0,32.2458,32.4492,32.2458,32.4492,4955.0
2019-07-26 14:30:00,33.5,33.55,33.44,33.55,6500.0,32.4395,32.4879,32.3814,32.4879,6500.0
2019-07-26 15:00:00,33.55,33.58,33.5,33.51,13255.0,32.4879,32.517,32.4395,32.4492,13255.0
2019-07-26 15:30:00,33.53,33.61,33.49,33.54,17917.0,32.4685,32.546,32.4298,32.4782,17917.0
2019-07-29 09:30:00,33.5,33.53,32.91,33.21,11437.0,32.4395,32.4685,31.8682,32.1587,11437.0
2019-07-29 10:00:00,33.29,33.3,33.17,33.21,5289.0,32.2361,32.2458,32.1199,32.1587,5289.0
2019-07-29 10:30:00,33.24,33.24,32.98,33.18,5460.0,32.1877,32.1877,31.936,32.1296,5460.0
2019-07-29 11:00:00,33.18,33.23,33.12,33.19,4015.0,32.1296,32.178,32.0715,32.1393,4015.0
2019-07-29 11:30:00,33.21,33.24,33.17,33.2,3128.0,32.1587,32.1877,32.1199,32.149,3128.0
2019-07-29 12:00:00,33.19,33.22,33.13,33.16,7096.0,32.1393,32.1684,32.0812,32.1103,7096.0
2019-07-29 12:30:00,33.16,33.19,33.12,33.13,2900.0,32.1103,32.1393,32.0715,32.0812,2900.0
2019-07-29 13:00:00,33.14,33.15,33.05,33.05,5648.0,32.0909,32.1006,32.0037,32.0037,5648.0
2019-07-29 13:30:00,33.06,33.08,33.02,33.08,3200.0,32.0134,32.0328,31.9747,32.0328,3200.0
2019-07-29 14:00:00,33.08,33.08,32.97,32.97,6843.0,32.0328,32.0328,31.9263,31.9263,6843.0
2019-07-29 14:30:00,32.96,32.96,32.85,32.85,5293.0,31.9166,31.9166,31.8101,31.8101,5293.0
2019-07-29 15:00:00,32.85,32.93,32.8,32.81,8670.0,31.8101,31.8875,31.7617,31.7713,8670.0
2019-07-29 15:30:00,32.8,32.96,32.8,32.93,16595.0,31.7617,31.9166,31.7617,31.8875,16595.0
2019-07-30 09:30:00,32.56,33.03,32.56,32.93,11680.0,31.5293,31.9844,31.5293,31.8875,11680.0
2019-07-30 10:00:00,32.94,33.13,32.94,33.13,3717.0,31.8972,32.0812,31.8972,32.0812,3717.0
2019-07-30 10:30:00,33.21,33.44,33.18,33.35,16938.0,32.1587,32.3814,32.1296,32.2942,16938.0
2019-07-30 11:00:00,33.36,33.41,33.3,33.3,4898.0,32.3039,32.3523,32.2458,32.2458,4898.0
2019-07-30 11:30:00,33.3,33.41,33.3,33.32,9222.0,32.2458,32.3523,32.2458,32.2652,9222.0
2019-07-30 12:00:00,33.3,33.37,33.29,33.36,3000.0,32.2458,32.3136,32.2361,32.3039,3000.0
2019-07-30 12:30:00,33.37,33.43,33.33,33.35,5684.0,32.3136,32.3717,32.2749,32.2942,5684.0
2019-07-30 13:00:00,33.37,33.4,33.36,33.36,3602.0,32.3136,32.3427,32.3039,32.3039,3602.0
2019-07-30 13:30:00,33.38,33.41,33.33,33.35,5356.0,32.3233,32.3523,32.2749,32.2942,5356.0
2019-07-30 14:00:00,33.37,33.42,33.35,33.39,6500.0,32.3136,32.362,32.2942,32.333,6500.0
2019-07-30 14:30:00,33.37,33.39,33.35,33.38,7193.0,32.3136,32.333,32.2942,32.3233,7193.0
2019-07-30 15:00:00,33.38,33.43,33.35,33.37,18605.0,32.3233,32.3717,32.2942,32.3136,18605.0
2019-07-30 15:30:00,33.36,33.37,33.24,33.27,47572.0,32.3039,32.3136,32.1877,32.2168,47572.0
2019-07-31 09:30:00,33.46,33.8,33.46,33.5,27226.0,32.4008,32.73,32.4008,32.4395,27226.0
2019-07-31 10:00:00,33.48,33.66,33.47,33.62,7130.0,32.4201,32.5944,32.4104,32.5557,7130.0
2019-07-31 10:30:00,33.53,33.63,33.5,33.58,8747.0,32.4685,32.5654,32.4395,32.517,8747.0
2019-07-31 11:00:00,33.6,33.65,33.53,33.58,12874.0,32.5363,32.5847,32.4685,32.517,12874.0
2019-07-31 11:30:00,33.58,33.63,33.54,33.56,8942.0,32.517,32.5654,32.4782,32.4976,8942.0
2019-07-31 12:00:00,33.56,33.57,33.48,33.51,5505.0,32.4976,32.5073,32.4201,32.4492,5505.0
2019-07-31 12:30:00,33.5,33.51,33.42,33.46,2639.0,32.4395,32.4492,32.362,32.4008,2639.0
2019-07-31 13:00:00,33.48,33.55,33.47,33.5,2803.0,32.4201,32.4879,32.4104,32.4395,2803.0
2019-07-31 13:30:00,33.52,33.58,33.46,33.54,17647.0,32.4589,32.517,32.4008,32.4782,17647.0
2019-07-31 14:00:00,33.53,33.54,33.41,33.51,9768.0,32.4685,32.4782,32.3523,32.4492,9768.0
2019-07-31 14:30:00,33.49,33.52,32.78,33.01,12137.0,32.4298,32.4589,31.7423,31.965,12137.0
2019-07-31 15:00:00,33.0,33.25,32.96,33.18,14481.0,31.9553,32.1974,31.9166,32.1296,14481.0
2019-07-31 15:30:00,33.16,33.26,32.93,32.93,41506.0,32.1103,32.2071,31.8875,31.8875,41506.0
2019-08-01 09:30:00,31.87,33.09,29.01,32.5,50868.0,30.8611,32.0425,28.0916,31.4712,50868.0
2019-08-01 10:00:00,32.59,34.8,32.55,34.59,39477.0,31.5583,33.6983,31.5196,33.495,39477.0
2019-08-01 10:30:00,34.6,35.29,34.59,35.19,46840.0,33.5047,34.1728,33.495,34.076,46840.0
2019-08-01 11:00:00,35.19,35.21,34.16,34.21,29043.0,34.076,34.0954,33.0786,33.127,29043.0
2019-08-01 11:30:00,34.18,34.94,33.78,34.7,22471.0,33.098,33.8339,32.7106,33.6015,22471.0
2019-08-01 12:00:00,34.67,34.89,34.58,34.61,23347.0,33.5725,33.7855,33.4853,33.5144,23347.0
2019-08-01 12:30:00,34.65,34.71,34.59,34.65,13003.0,33.5531,33.6112,33.495,33.5531,13003.0
2019-08-01 13:00:00,34.65,34.71,34.04,34.14,27535.0,33.5531,33.6112,32.9624,33.0592,27535.0
2019-08-01 13:30:00,34.18,34.55,33.6,34.39,54690.0,33.098,33.4563,32.5363,33.3013,54690.0
2019-08-01 14:00:00,34.4,34.47,33.96,34.13,25825.0,33.311,33.3788,32.8849,33.0496,25825.0
2019-08-01 14:30:00,34.13,34.5,34.07,34.2,17441.0,33.0496,33.4078,32.9915,33.1173,17441.0
2019-08-01 15:00:00,34.24,34.24,33.78,33.85,17312.0,33.1561,33.1561,32.7106,32.7784,17312.0
2019-08-01 15:30:00,33.85,33.9,33.63,33.7,63126.0,32.7784,32.8268,32.5654,32.6332,63126.0
2019-08-02 09:30:00,33.65,33.74,33.01,33.31,28997.0,32.5847,32.6719,31.965,32.2555,28997.0
2019-08-02 10:00:00,33.38,33.41,33.0,33.26,23490.0,32.3233,32.3523,31.9553,32.2071,23490.0
2019-08-02 10:30:00,33.26,33.35,33.09,33.22,9701.0,32.2071,32.2942,32.0425,32.1684,9701.0
2019-08-02 11:00:00,33.21,33.38,33.19,33.19,12249.0,32.1587,32.3233,32.1393,32.1393,12249.0
2019-08-02 11:30:00,33.19,33.21,33.07,33.1,22030.0,32.1393,32.1587,32.0231,32.0522,22030.0
2019-08-02 12:00:00,33.09,33.28,33.08,33.12,10094.0,32.0425,32.2265,32.0328,32.0715,10094.0
2019-08-02 12:30:00,33.12,33.12,32.96,33.02,11126.0,32.0715,32.0715,31.9166,31.9747,11126.0
2019-08-02 13:00:00,32.99,33.21,32.99,33.21,4632.0,31.9456,32.1587,31.9456,32.1587,4632.0
2019-08-02 13:30:00,33.26,33.28,33.11,33.13,7501.0,32.2071,32.2265,32.0618,32.0812,7501.0
2019-08-02 14:00:00,33.13,33.33,33.02,33.3,7419.0,32.0812,32.2749,31.9747,32.2458,7419.0
2019-08-02 14:30:00,33.31,33.54,33.29,33.54,6460.0,32.2555,32.4782,32.2361,32.4782,6460.0
2019-08-02 15:00:00,33.54,33.69,33.45,33.65,8882.0,32.4782,32.6235,32.3911,32.5847,8882.0
2019-08-02 15:30:00,33.66,33.68,33.44,33.49,77337.0,32.5944,32.6138,32.3814,32.4298,77337.0
2019-08-05 09:30:00,33.0,33.6,32.94,33.48,12986.0,31.9553,32.5363,31.8972,32.4201,12986.0
2019-08-05 10:00:00,33.38,33.75,33.27,33.29,25282.0,32.3233,32.6816,32.2168,32.2361,25282.0
2019-08-05 10:30:00,33.34,33.35,33.01,33.11,12240.0,32.2846,32.2942,31.965,32.0618,12240.0
2019-08-05 11:00:00,33.12,33.49,33.09,33.45,40661.0,32.0715,32.4298,32.0425,32.3911,40661.0
2019-08-05 11:30:00,33.49,33.7,33.44,33.7,50494.0,32.4298,32.6332,32.3814,32.6332,50494.0
2019-08-05 12:00:00,33.66,33.66,33.31,33.32,13504.0,32.5944,32.5944,32.2555,32.2652,13504.0
2019-08-05 12:30:00,33.32,33.36,33.01,33.02,8500.0,32.2652,32.3039,31.965,31.9747,8500.0
2019-08-05 13:00:00,33.03,33.19,33.0,33.03,7894.0,31.9844,32.1393,31.9553,31.9844,7894.0
2019-08-05 13:30:00,33.02,33.27,33.01,33.11,10517.0,31.9747,32.2168,31.965,32.0618,10517.0
2019-08-05 14:00:00,33.09,33.24,33.09,33.16,10160.0,32.0425,32.1877,32.0425,32.1103,10160.0
2019-08-05 14:30:00,33.19,33.22,33.09,33.15,10203.0,32.1393,32.1684,32.0425,32.1006,10203.0
2019-08-05 15:00:00,33.14,33.25,32.99,33.14,20406.0,32.0909,32.1974,31.9456,32.0909,20406.0
2019-08-05 15:30:00,33.17,33.4,33.17,33.29,44410.0,32.1199,32.3427,32.1199,32.2361,44410.0
2019-08-06 09:30:00,33.52,33.91,33.16,33.3,18682.0,32.4589,32.8365,32.1103,32.2458,18682.0
2019-08-06 10:00:00,33.46,33.53,33.27,33.47,10855.0,32.4008,32.4685,32.2168,32.4104,10855.0
2019-08-06 10:30:00,33.43,33.59,33.21,33.3,26273.0,32.3717,32.5266,32.1587,32.2458,26273.0
2019-08-06 11:00:00,33.27,33.35,33.13,33.33,7664.0,32.2168,32.2942,32.0812,32.2749,7664.0
2019-08-06 11:30:00,33.29,33.35,33.2,33.32,14032.0,32.2361,32.2942,32.149,32.2652,14032.0
2019-08-06 12:00:00,33.33,33.42,33.17,33.19,14527.0,32.2749,32.362,32.1199,32.1393,14527.0
2019-08-06 12:30:00,33.17,33.27,33.17,33.17,7237.0,32.1199,32.2168,32.1199,32.1199,7237.0
2019-08-06 13:00:00,33.17,33.38,33.17,33.3,24897.0,32.1199,32.3233,32.1199,32.2458,24897.0
2019-08-06 13:30:00,33.32,33.41,33.3,33.38,17677.0,32.2652,32.3523,32.2458,32.3233,17677.0
2019-08-06 14:00:00,33.37,33.4,33.24,33.37,43877.0,32.3136,32.3427,32.1877,32.3136,43877.0
2019-08-06 14:30:00,33.37,33.45,33.34,33.36,32906.0,32.3136,32.3911,32.2846,32.3039,32906.0
2019-08-06 15:00:00,33.35,33.59,33.35,33.49,21162.0,32.2942,32.5266,32.2942,32.4298,21162.0
2019-08-06 15:30:00,33.48,33.59,33.4,33.49,61639.0,32.4201,32.5266,32.3427,32.4298,61639.0
2019-08-07 09:30:00,33.19,33.74,33.19,33.51,10096.0,32.1393,32.6719,32.1393,32.4492,10096.0
2019-08-07 10:00:00,33.42,33.63,33.31,33.47,5942.0,32.362,32.5654,32.2555,32.4104,5942.0
2019-08-07 10:30:00,33.42,33.52,33.26,33.36,18143.0,32.362,32.4589,32.2071,32.3039,18143.0
2019-08-07 11:00:00,33.34,33.44,33.27,33.38,9100.0,32.2846,32.3814,32.2168,32.3233,9100.0
2019-08-07 11:30:00,33.38,33.43,33.29,33.3,15962.0,32.3233,32.3717,32.2361,32.2458,15962.0
2019-08-07 12:00:00,33.23,33.31,33.15,33.24,9804.0,32.178,32.2555,32.1006,32.1877,9804.0
2019-08-07 12:30:00,33.22,33.42,33.19,33.42,5200.0,32.1684,32.362,32.1393,32.362,5200.0
2019-08-07 13:00:00,33.37,33.42,33.28,33.32,7216.0,32.3136,32.362,32.2265,32.2652,7216.0
2019-08-07 13:30:00,33.32,33.34,33.14,33.17,13218.0,32.2652,32.2846,32.0909,32.1199,13218.0
2019-08-07 14:00:00,33.16,33.25,33.13,33.18,19439.0,32.1103,32.1974,32.0812,32.1296,19439.0
2019-08-07 14:30:00,33.19,33.21,33.1,33.19,33180.0,32.1393,32.1587,32.0522,32.1393,33180.0
2019-08-07 15:00:00,33.19,33.32,33.13,33.25,34010.0,32.1393,32.2652,32.0812,32.1974,34010.0
2019-08-07 15:30:00,33.27,33.51,33.21,33.43,82768.0,32.2168,32.4492,32.1587,32.3717,82768.0
2019-08-08 09:30:00,33.45,33.91,33.45,33.83,11089.0,32.3911,32.8365,32.3911,32.759,11089.0
2019-08-08 10:00:00,33.81,33.92,33.67,33.73,8216.0,32.7397,32.8462,32.6041,32.6622,8216.0
2019-08-08 10:30:00,33.75,33.75,33.42,33.62,10022.0,32.6816,32.6816,32.362,32.5557,10022.0
2019-08-08 11:00:00,33.6,33.67,33.37,33.59,37563.0,32.5363,32.6041,32.3136,32.5266,37563.0
2019-08-08 11:30:00,33.62,33.72,33.6,33.67,11888.0,32.5557,32.6525,32.5363,32.6041,11888.0
2019-08-08 12:00:00,33.66,33.7,33.52,33.59,9690.0,32.5944,32.6332,32.4589,32.5266,9690.0
2019-08-08 12:30:00,33.58,33.67,33.56,33.66,6224.0,32.517,32.6041,32.4976,32.5944,6224.0
2019-08-08 13:00:00,33.67,33.67,33.49,33.55,8329.0,32.6041,32.6041,32.4298,32.4879,8329.0
2019-08-08 13:30:00,33.54,33.67,33.52,33.64,6279.0,32.4782,32.6041,32.4589,32.5751,6279.0
2019-08-08 14:00:00,33.58,33.61,33.52,33.57,7099.0,32.517,32.546,32.4589,32.5073,7099.0
2019-08-08 14:30:00,33.57,33.79,33.54,33.65,42632.0,32.5073,32.7203,32.4782,32.5847,42632.0
2019-08-08 15:00:00,33.63,33.68,33.62,33.66,33954.0,32.5654,32.6138,32.5557,32.5944,33954.0
2019-08-08 15:30:00,33.65,33.84,33.62,33.82,80525.0,32.5847,32.7687,32.5557,32.7494,80525.0
2019-08-09 09:30:00,33.87,33.98,33.52,33.61,8878.0,32.7978,32.9043,32.4589,32.546,8878.0
2019-08-09 10:00:00,33.63,33.63,33.42,33.46,10055.0,32.5654,32.5654,32.362,32.4008,10055.0
2019-08-09 10:30:00,33.48,33.75,33.43,33.53,17208.0,32.4201,32.6816,32.3717,32.4685,17208.0
2019-08-09 11:00:00,33.55,33.64,33.47,33.47,10493.0,32.4879,32.5751,32.4104,32.4104,10493.0
2019-08-09 11:30:00,33.46,33.51,33.3,33.33,14224.0,32.4008,32.4492,32.2458,32.2749,14224.0
2019-08-09 12:00:00,33.38,33.49,33.24,33.25,15493.0,32.3233,32.4298,32.1877,32.1974,15493.0
2019-08-09 12:30:00,33.26,33.49,33.25,33.36,6650.0,32.2071,32.4298,32.1974,32.3039,6650.0
2019-08-09 13:00:00,33.35,33.42,33.26,33.42,9874.0,32.2942,32.362,32.2071,32.362,9874.0
2019-08-09 13:30:00,33.46,33.46,33.26,33.26,5387.0,32.4008,32.4008,32.2071,32.2071,5387.0
2019-08-09 14:00:00,33.26,33.4,33.23,33.37,13511.0,32.2071,32.3427,32.178,32.3136,13511.0
2019-08-09 14:30:00,33.35,33.36,33.27,33.27,8325.0,32.2942,32.3039,32.2168,32.2168,8325.0
2019-08-09 15:00:00,33.27,33.5,33.27,33.45,14046.0,32.2168,32.4395,32.2168,32.3911,14046.0
2019-08-09 15:30:00,33.44,33.49,33.28,33.36,49226.0,32.3814,32.4298,32.2265,32.3039,49226.0
2019-08-12 09:30:00,33.23,33.44,33.04,33.07,4438.0,32.178,32.3814,31.9941,32.0231,4438.0
2019-08-12 10:00:00,33.18,33.29,33.07,33.19,8952.0,32.1296,32.2361,32.0231,32.1393,8952.0
2019-08-12 10:30:00,33.15,33.4,33.05,33.4,3702.0,32.1006,32.3427,32.0037,32.3427,3702.0
2019-08-12 11:00:00,33.3,33.41,33.2,33.36,9593.0,32.2458,32.3523,32.149,32.3039,9593.0
2019-08-12 11:30:00,33.39,33.39,33.28,33.34,10356.0,32.333,32.333,32.2265,32.2846,10356.0
2019-08-12 12:00:00,33.34,33.36,33.23,33.27,5889.0,32.2846,32.3039,32.178,32.2168,5889.0
2019-08-12 12:30:00,33.3,33.33,33.23,33.24,6442.0,32.2458,32.2749,32.178,32.1877,6442.0
2019-08-12 13:00:00,33.27,33.35,33.22,33.24,4814.0,32.2168,32.2942,32.1684,32.1877,4814.0
2019-08-12 13:30:00,33.24,33.24,33.13,33.19,10127.0,32.1877,32.1877,32.0812,32.1393,10127.0
2019-08-12 14:00:00,33.2,33.24,33.05,33.08,14740.0,32.149,32.1877,32.0037,32.0328,14740.0
2019-08-12 14:30:00,33.1,33.14,33.05,33.11,8240.0,32.0522,32.0909,32.0037,32.0618,8240.0
2019-08-12 15:00:00,33.11,33.13,33.01,33.1,7624.0,32.0618,32.0812,31.965,32.0522,7624.0
2019-08-12 15:30:00,33.08,33.21,33.02,33.2,8099.0,32.0328,32.1587,31.9747,32.149,8099.0
2019-08-13 09:30:00,33.0,33.36,32.81,33.36,13423.0,31.9553,32.3039,31.7713,32.3039,13423.0
2019-08-13 10:00:00,33.28,33.41,33.16,33.21,17580.0,32.2265,32.3523,32.1103,32.1587,17580.0
2019-08-13 10:30:00,33.2,33.22,33.1,33.13,10342.0,32.149,32.1684,32.0522,32.0812,10342.0
2019-08-13 11:00:00,33.12,33.12,32.88,32.96,24215.0,32.0715,32.0715,31.8391,31.9166,24215.0
2019-08-13 11:30:00,32.92,33.0,32.86,32.96,13583.0,31.8779,31.9553,31.8198,31.9166,13583.0
2019-08-13 12:00:00,32.97,33.03,32.9,32.94,8786.0,31.9263,31.9844,31.8585,31.8972,8786.0
2019-08-13 12:30:00,32.93,32.95,32.86,32.87,4909.0,31.8875,31.9069,31.8198,31.8294,4909.0
2019-08-13 13:00:00,32.88,33.02,32.87,33.02,6002.0,31.8391,31.9747,31.8294,31.9747,6002.0
2019-08-13 13:30:00,33.03,33.07,32.95,33.0,5302.0,31.9844,32.0231,31.9069,31.9553,5302.0
2019-08-13 14:00:00,33.04,33.06,32.93,32.96,8265.0,31.9941,32.0134,31.8875,31.9166,8265.0
2019-08-13 14:30:00,32.94,32.99,32.91,32.94,5100.0,31.8972,31.9456,31.8682,31.8972,5100.0
2019-08-13 15:00:00,32.93,32.94,32.86,32.88,6785.0,31.8875,31.8972,31.8198,31.8391,6785.0
2019-08-13 15:30:00,32.88,32.97,32.85,32.94,21533.0,31.8391,31.9263,31.8101,31.8972,21533.0
2019-08-14 09:30:00,32.37,32.66,31.92,32.66,15283.0,31.3453,31.6261,30.9095,31.6261,15283.0
2019-08-14 10:00:00,32.59,32.67,32.47,32.6,9373.0,31.5583,31.6358,31.4421,31.568,9373.0
2019-08-14 10:30:00,32.54,32.57,32.48,32.51,8279.0,31.5099,31.5389,31.4518,31.4808,8279.0
2019-08-14 11:00:00,32.47,32.59,32.38,32.45,23801.0,31.4421,31.5583,31.355,31.4227,23801.0
2019-08-14 11:30:00,32.43,32.46,32.3,32.31,35066.0,31.4034,31.4324,31.2775,31.2872,35066.0
2019-08-14 12:00:00,32.35,32.45,32.3,32.38,15745.0,31.3259,31.4227,31.2775,31.355,15745.0
2019-08-14 12:30:00,32.38,32.46,32.24,32.25,6517.0,31.355,31.4324,31.2194,31.2291,6517.0
2019-08-14 13:00:00,32.22,32.36,32.16,32.36,6906.0,31.2,31.3356,31.1419,31.3356,6906.0
2019-08-14 13:30:00,32.38,32.4,32.2,32.26,15044.0,31.355,31.3743,31.1806,31.2387,15044.0
2019-08-14 14:00:00,32.27,32.29,32.15,32.16,6605.0,31.2484,31.2678,31.1322,31.1419,6605.0
2019-08-14 14:30:00,32.12,32.13,32.05,32.09,7197.0,31.1032,31.1129,31.0354,31.0741,7197.0
2019-08-14 15:00:00,32.08,32.2,32.01,32.13,14612.0,31.0644,31.1806,30.9967,31.1129,14612.0
2019-08-14 15:30:00,32.1,32.24,32.06,32.17,24064.0,31.0838,31.2194,31.0451,31.1516,24064.0
2019-08-15 09:30:00,32.33,32.45,32.11,32.4,10865.0,31.3065,31.4227,31.0935,31.3743,10865.0
2019-08-15 10:00:00,32.41,32.47,32.26,32.31,11000.0,31.384,31.4421,31.2387,31.2872,11000.0
2019-08-15 10:30:00,32.25,32.36,32.16,32.18,12395.0,31.2291,31.3356,31.1419,31.1613,12395.0
2019-08-15 11:00:00,32.12,32.16,31.97,32.08,7700.0,31.1032,31.1419,30.9579,31.0644,7700.0
2019-08-15 11:30:00,32.1,32.15,31.95,32.02,13291.0,31.0838,31.1322,30.9386,31.0063,13291.0
2019-08-15 12:00:00,32.06,32.21,32.03,32.03,11523.0,31.0451,31.1903,31.016,31.016,11523.0
2019-08-15 12:30:00,32.06,32.17,32.05,32.16,14100.0,31.0451,31.1516,31.0354,31.1419,14100.0
2019-08-15 13:00:00,32.13,32.26,32.11,32.19,10350.0,31.1129,31.2387,31.0935,31.171,10350.0
2019-08-15 13:30:00,32.19,32.19,32.02,32.12,9987.0,31.171,31.171,31.0063,31.1032,9987.0
2019-08-15 14:00:00,32.07,32.2,32.03,32.08,10419.0,31.0548,31.1806,31.016,31.0644,10419.0
2019-08-15 14:30:00,32.05,32.06,31.92,31.95,8347.0,31.0354,31.0451,30.9095,30.9386,8347.0
2019-08-15 15:00:00,31.95,31.97,31.86,31.91,15700.0,30.9386,30.9579,30.8514,30.8998,15700.0
2019-08-15 15:30:00,31.92,32.05,31.91,31.97,32341.0,30.9095,31.0354,30.8998,30.9579,32341.0
2019-08-16 09:30:00,32.16,32.24,31.98,32.02,11692.0,31.1419,31.2194,30.9676,31.0063,11692.0
2019-08-16 10:00:00,32.07,32.21,31.97,32.13,12415.0,31.0548,31.1903,30.9579,31.1129,12415.0
2019-08-16 10:30:00,32.09,32.1,32.01,32.09,6210.0,31.0741,31.0838,30.9967,31.0741,6210.0
2019-08-16 11:00:00,32.09,32.14,31.99,32.07,15919.0,31.0741,31.1225,30.9773,31.0548,15919.0
2019-08-16 11:30:00,32.09,32.15,32.03,32.11,10869.0,31.0741,31.1322,31.016,31.0935,10869.0
2019-08-16 12:00:00,32.09,32.24,32.03,32.19,30007.0,31.0741,31.2194,31.016,31.171,30007.0
2019-08-16 12:30:00,32.18,32.22,32.14,32.14,13500.0,31.1613,31.2,31.1225,31.1225,13500.0
2019-08-16 13:00:00,32.16,32.21,32.11,32.2,13742.0,31.1419,31.1903,31.0935,31.1806,13742.0
2019-08-16 13:30:00,32.2,32.22,32.08,32.19,13585.0,31.1806,31.2,31.0644,31.171,13585.0
2019-08-16 14:00:00,32.19,32.31,32.14,32.28,25751.0,31.171,31.2872,31.1225,31.2581,25751.0
2019-08-16 14:30:00,32.28,32.37,32.26,32.36,14031.0,31.2581,31.3453,31.2387,31.3356,14031.0
2019-08-16 15:00:00,32.36,32.42,32.32,32.36,12922.0,31.3356,31.3937,31.2969,31.3356,12922.0
2019-08-16 15:30:00,32.38,32.4,32.13,32.15,52713.0,31.355,31.3743,31.1129,31.1322,52713.0
2019-08-19 09:30:00,32.47,32.74,31.78,32.44,14493.0,31.4421,31.7036,30.7739,31.4131,14493.0
2019-08-19 10:00:00,32.42,32.43,32.31,32.39,17379.0,31.3937,31.4034,31.2872,31.3646,17379.0
2019-08-19 10:30:00,32.38,32.4,32.25,32.27,19456.0,31.355,31.3743,31.2291,31.2484,19456.0
2019-08-19 11:00:00,32.27,32.36,32.19,32.24,32551.0,31.2484,31.3356,31.171,31.2194,32551.0
2019-08-19 11:30:00,32.23,32.27,32.17,32.22,6921.0,31.2097,31.2484,31.1516,31.2,6921.0
2019-08-19 12:00:00,32.22,32.31,32.19,32.3,11692.0,31.2,31.2872,31.171,31.2775,11692.0
2019-08-19 12:30:00,32.29,32.5,32.25,32.5,7615.0,31.2678,31.4712,31.2291,31.4712,7615.0
2019-08-19 13:00:00,32.52,32.56,32.39,32.48,50246.0,31.4905,31.5293,31.3646,31.4518,50246.0
2019-08-19 13:30:00,32.48,32.48,32.32,32.38,14972.0,31.4518,31.4518,31.2969,31.355,14972.0
2019-08-19 14:00:00,32.37,32.37,32.3,32.32,23814.0,31.3453,31.3453,31.2775,31.2969,23814.0
2019-08-19 14:30:00,32.33,32.42,32.31,32.34,35380.0,31.3065,31.3937,31.2872,31.3162,35380.0
2019-08-19 15:00:00,32.35,32.37,32.3,32.31,76295.0,31.3259,31.3453,31.2775,31.2872,76295.0
2019-08-19 15:30:00,32.32,32.44,32.25,32.31,87573.0,31.2969,31.4131,31.2291,31.2872,87573.0
2019-08-20 09:30:00,32.3,32.49,31.94,32.49,3960.0,31.2775,31.4615,30.9289,31.4615,3960.0
2019-08-20 10:00:00,32.48,32.54,32.43,32.51,12195.0,31.4518,31.5099,31.4034,31.4808,12195.0
2019-08-20 10:30:00,32.49,32.49,32.39,32.42,5913.0,31.4615,31.4615,31.3646,31.3937,5913.0
2019-08-20 11:00:00,32.43,32.66,32.43,32.64,11490.0,31.4034,31.6261,31.4034,31.6067,11490.0
2019-08-20 11:30:00,32.64,32.78,32.6,32.7,8124.0,31.6067,31.7423,31.568,31.6648,8124.0
2019-08-20 12:00:00,32.7,32.71,32.58,32.58,6355.0,31.6648,31.6745,31.5486,31.5486,6355.0
2019-08-20 12:30:00,32.61,32.71,32.6,32.71,5802.0,31.5777,31.6745,31.568,31.6745,5802.0
2019-08-20 13:00:00,32.74,32.77,32.66,32.68,5098.0,31.7036,31.7326,31.6261,31.6455,5098.0
2019-08-20 13:30:00,32.65,32.65,32.55,32.56,4455.0,31.6164,31.6164,31.5196,31.5293,4455.0
2019-08-20 14:00:00,32.51,32.55,32.42,32.48,4972.0,31.4808,31.5196,31.3937,31.4518,4972.0
2019-08-20 14:30:00,32.48,32.58,32.42,32.58,33344.0,31.4518,31.5486,31.3937,31.5486,33344.0
2019-08-20 15:00:00,32.55,32.57,32.48,32.52,11876.0,31.5196,31.5389,31.4518,31.4905,11876.0
2019-08-20 15:30:00,32.5,32.56,32.42,32.46,37925.0,31.4712,31.5293,31.3937,31.4324,37925.0
2019-08-21 09:30:00,32.75,32.81,32.51,32.81,15240.0,31.7132,31.7713,31.4808,31.7713,15240.0
2019-08-21 10:00:00,32.78,32.83,32.66,32.75,5900.0,31.7423,31.7907,31.6261,31.7132,5900.0
2019-08-21 10:30:00,32.71,32.73,32.64,32.71,2600.0,31.6745,31.6939,31.6067,31.6745,2600.0
2019-08-21 11:00:00,32.72,32.85,32.72,32.8,5841.0,31.6842,31.8101,31.6842,31.7617,5841.0
2019-08-21 11:30:00,32.82,32.92,32.81,32.85,5894.0,31.781,31.8779,31.7713,31.8101,5894.0
2019-08-21 12:00:00,32.84,32.89,32.81,32.81,2300.0,31.8004,31.8488,31.7713,31.7713,2300.0
2019-08-21 12:30:00,32.83,32.91,32.82,32.89,2781.0,31.7907,31.8682,31.781,31.8488,2781.0
2019-08-21 13:00:00,32.86,32.89,32.72,32.75,3158.0,31.8198,31.8488,31.6842,31.7132,3158.0
2019-08-21 13:30:00,32.74,32.74,32.67,32.7,1500.0,31.7036,31.7036,31.6358,31.6648,1500.0
2019-08-21 14:00:00,32.59,32.68,32.59,32.62,3590.0,31.5583,31.6455,31.5583,31.5874,3590.0
2019-08-21 14:30:00,32.62,32.63,32.48,32.48,7120.0,31.5874,31.597,31.4518,31.4518,7120.0
2019-08-21 15:00:00,32.46,32.55,32.46,32.55,3910.0,31.4324,31.5196,31.4324,31.5196,3910.0
2019-08-21 15:30:00,32.54,32.54,32.42,32.45,38217.0,31.5099,31.5099,31.3937,31.4227,38217.0
2019-08-22 09:30:00,32.62,32.82,32.55,32.74,2501.0,31.5874,31.781,31.5196,31.7036,2501.0
2019-08-22 10:00:00,32.74,32.74,32.5,32.52,5700.0,31.7036,31.7036,31.4712,31.4905,5700.0
2019-08-22 10:30:00,32.51,32.52,32.18,32.18,5224.0,31.4808,31.4905,31.1613,31.1613,5224.0
2019-08-22 11:00:00,32.26,32.35,32.21,32.22,6200.0,31.2387,31.3259,31.1903,31.2,6200.0
2019-08-22 11:30:00,32.21,32.32,32.21,32.32,3513.0,31.1903,31.2969,31.1903,31.2969,3513.0
2019-08-22 12:00:00,32.34,32.46,32.33,32.39,6935.0,31.3162,31.4324,31.3065,31.3646,6935.0
2019-08-22 12:30:00,32.42,32.43,32.35,32.36,7542.0,31.3937,31.4034,31.3259,31.3356,7542.0
2019-08-22 13:00:00,32.33,32.45,32.33,32.4,6014.0,31.3065,31.4227,31.3065,31.3743,6014.0
2019-08-22 13:30:00,32.4,32.44,32.38,32.41,4218.0,31.3743,31.4131,31.355,31.384,4218.0
2019-08-22 14:00:00,32.4,32.46,32.29,32.31,5024.0,31.3743,31.4324,31.2678,31.2872,5024.0
2019-08-22 14:30:00,32.28,32.33,32.25,32.33,3785.0,31.2581,31.3065,31.2291,31.3065,3785.0
2019-08-22 15:00:00,32.32,32.32,32.22,32.26,4760.0,31.2969,31.2969,31.2,31.2387,4760.0
2019-08-22 15:30:00,32.26,32.31,32.18,32.19,26374.0,31.2387,31.2872,31.1613,31.171,26374.0
2019-08-23 09:30:00,32.11,32.12,31.68,31.68,9184.0,31.0935,31.1032,30.6771,30.6771,9184.0
2019-08-23 10:00:00,31.65,32.02,31.65,32.02,5964.0,30.6481,31.0063,30.6481,31.0063,5964.0
2019-08-23 10:30:00,32.02,32.04,31.82,31.89,12475.0,31.0063,31.0257,30.8127,30.8805,12475.0
2019-08-23 11:00:00,31.91,31.93,31.49,31.55,6814.0,30.8998,30.9192,30.4931,30.5512,6814.0
2019-08-23 11:30:00,31.55,31.59,31.18,31.32,28861.0,30.5512,30.59,30.1929,30.3285,28861.0
2019-08-23 12:00:00,31.32,31.54,31.27,31.48,13209.0,30.3285,30.5415,30.2801,30.4834,13209.0
2019-08-23 12:30:00,31.49,31.58,31.42,31.42,9200.0,30.4931,30.5803,30.4253,30.4253,9200.0
2019-08-23 13:00:00,31.41,31.52,31.24,31.37,7383.0,30.4157,30.5222,30.251,30.3769,7383.0
2019-08-23 13:30:00,31.4,31.45,31.28,31.31,7076.0,30.406,30.4544,30.2898,30.3188,7076.0
2019-08-23 14:00:00,31.32,31.45,31.25,31.44,18800.0,30.3285,30.4544,30.2607,30.4447,18800.0
2019-08-23 14:30:00,31.43,31.48,31.35,31.48,10558.0,30.435,30.4834,30.3576,30.4834,10558.0
2019-08-23 15:00:00,31.48,31.53,31.4,31.43,28077.0,30.4834,30.5319,30.406,30.435,28077.0
2019-08-23 15:30:00,31.43,31.46,31.17,31.25,56787.0,30.435,30.4641,30.1833,30.2607,56787.0
2019-08-26 09:30:00,31.41,31.54,30.95,31.24,8435.0,30.4157,30.5415,29.9702,30.251,8435.0
2019-08-26 10:00:00,31.41,31.45,31.28,31.37,25877.0,30.4157,30.4544,30.2898,30.3769,25877.0
2019-08-26 10:30:00,31.34,31.44,31.13,31.35,26686.0,30.3479,30.4447,30.1445,30.3576,26686.0
2019-08-26 11:00:00,31.35,31.44,31.27,31.28,20870.0,30.3576,30.4447,30.2801,30.2898,20870.0
2019-08-26 11:30:00,31.29,31.39,31.28,31.35,14062.0,30.2995,30.3963,30.2898,30.3576,14062.0
2019-08-26 12:00:00,31.35,31.43,31.32,31.4,24434.0,30.3576,30.435,30.3285,30.406,24434.0
2019-08-26 12:30:00,31.4,31.5,31.39,31.48,9031.0,30.406,30.5028,30.3963,30.4834,9031.0
2019-08-26 13:00:00,31.49,31.53,31.41,31.47,14039.0,30.4931,30.5319,30.4157,30.4738,14039.0
2019-08-26 13:30:00,31.48,31.5,31.42,31.43,5950.0,30.4834,30.5028,30.4253,30.435,5950.0
2019-08-26 14:00:00,31.46,31.46,31.39,31.42,6586.0,30.4641,30.4641,30.3963,30.4253,6586.0
2019-08-26 14:30:00,31.41,31.46,31.37,31.43,13038.0,30.4157,30.4641,30.3769,30.435,13038.0
2019-08-26 15:00:00,31.43,31.45,31.33,31.33,11998.0,30.435,30.4544,30.3382,30.3382,11998.0
2019-08-26 15:30:00,31.32,31.35,31.23,31.29,38534.0,30.3285,30.3576,30.2414,30.2995,38534.0
2019-08-27 09:30:00,31.51,31.86,31.39,31.57,3875.0,30.5125,30.8514,30.3963,30.5706,3875.0
2019-08-27 10:00:00,31.56,31.56,31.34,31.34,2993.0,30.5609,30.5609,30.3479,30.3479,2993.0
2019-08-27 10:30:00,31.34,31.34,31.08,31.11,3400.0,30.3479,30.3479,30.0961,30.1252,3400.0
2019-08-27 11:00:00,31.13,31.31,31.13,31.25,12854.0,30.1445,30.3188,30.1445,30.2607,12854.0
2019-08-27 11:30:00,31.25,31.35,31.24,31.32,5798.0,30.2607,30.3576,30.251,30.3285,5798.0
2019-08-27 12:00:00,31.33,31.33,31.27,31.3,7792.0,30.3382,30.3382,30.2801,30.3091,7792.0
2019-08-27 12:30:00,31.31,31.38,31.24,31.27,24359.0,30.3188,30.3866,30.251,30.2801,24359.0
2019-08-27 13:00:00,31.26,31.35,31.26,31.32,7993.0,30.2704,30.3576,30.2704,30.3285,7993.0
2019-08-27 13:30:00,31.32,31.35,31.32,31.34,8467.0,30.3285,30.3576,30.3285,30.3479,8467.0
2019-08-27 14:00:00,31.35,31.35,31.22,31.29,10399.0,30.3576,30.3576,30.2317,30.2995,10399.0
2019-08-27 14:30:00,31.29,31.33,31.27,31.32,3912.0,30.2995,30.3382,30.2801,30.3285,3912.0
2019-08-27 15:00:00,31.34,31.36,31.25,31.26,9780.0,30.3479,30.3672,30.2607,30.2704,9780.0
2019-08-27 15:30:00,31.24,31.37,31.24,31.29,48794.0,30.251,30.3769,30.251,30.2995,48794.0
2019-08-28 09:30:00,31.2,31.3,31.08,31.3,2461.0,30.2123,30.3091,30.0961,30.3091,2461.0
2019-08-28 10:00:00,31.3,31.48,31.26,31.34,9572.0,30.3091,30.4834,30.2704,30.3479,9572.0
2019-08-28 10:30:00,31.4,31.43,31.33,31.34,5551.0,30.406,30.435,30.3382,30.3479,5551.0
2019-08-28 11:00:00,31.35,31.41,31.3,31.41,7005.0,30.3576,30.4157,30.3091,30.4157,7005.0
2019-08-28 11:30:00,31.43,31.45,31.3,31.45,18798.0,30.435,30.4544,30.3091,30.4544,18798.0
2019-08-28 12:00:00,31.46,31.49,31.39,31.41,9370.0,30.4641,30.4931,30.3963,30.4157,9370.0
2019-08-28 12:30:00,31.43,31.43,31.35,31.38,8147.0,30.435,30.435,30.3576,30.3866,8147.0
2019-08-28 13:00:00,31.41,31.41,31.32,31.33,2645.0,30.4157,30.4157,30.3285,30.3382,2645.0
2019-08-28 13:30:00,31.32,31.37,31.28,31.33,3159.0,30.3285,30.3769,30.2898,30.3382,3159.0
2019-08-28 14:00:00,31.32,31.37,31.3,31.34,4609.0,30.3285,30.3769,30.3091,30.3479,4609.0
2019-08-28 14:30:00,31.35,31.37,31.33,31.33,9531.0,30.3576,30.3769,30.3382,30.3382,9531.0
2019-08-28 15:00:00,31.33,31.35,31.26,31.27,6209.0,30.3382,30.3576,30.2704,30.2801,6209.0
2019-08-28 15:30:00,31.27,31.35,31.26,31.26,24414.0,30.2801,30.3576,30.2704,30.2704,24414.0
2019-08-29 09:30:00,31.42,31.92,31.29,31.69,10107.0,30.5114,30.9969,30.3852,30.7736,10107.0
2019-08-29 10:00:00,31.65,31.65,31.5,31.57,4932.0,30.7347,30.7347,30.5891,30.6571,4932.0
2019-08-29 10:30:00,31.56,31.56,31.39,31.47,1609.0,30.6473,30.6473,30.4823,30.56,1609.0
2019-08-29 11:00:00,31.51,31.51,31.41,31.45,3424.0,30.5988,30.5988,30.5017,30.5405,3424.0
2019-08-29 11:30:00,31.46,31.74,31.46,31.74,15233.0,30.5502,30.8221,30.5502,30.8221,15233.0
2019-08-29 12:00:00,31.71,31.77,31.71,31.74,2970.0,30.793,30.8513,30.793,30.8221,2970.0
2019-08-29 12:30:00,31.75,31.91,31.74,31.83,4170.0,30.8319,30.9872,30.8221,30.9095,4170.0
2019-08-29 13:00:00,31.86,31.98,31.84,31.95,5012.0,30.9387,31.0552,30.9193,31.0261,5012.0
2019-08-29 13:30:00,31.96,31.99,31.95,31.97,3500.0,31.0358,31.0649,31.0261,31.0455,3500.0
2019-08-29 14:00:00,31.98,32.04,31.97,31.99,4790.0,31.0552,31.1135,31.0455,31.0649,4790.0
2019-08-29 14:30:00,31.98,32.0,31.96,31.97,3355.0,31.0552,31.0746,31.0358,31.0455,3355.0
2019-08-29 15:00:00,31.97,32.03,31.89,31.89,6921.0,31.0455,31.1038,30.9678,30.9678,6921.0
2019-08-29 15:30:00,31.88,31.88,31.79,31.82,25855.0,30.9581,30.9581,30.8707,30.8998,25855.0
2019-08-30 09:30:00,31.82,32.03,31.57,31.62,16914.0,30.8998,31.1038,30.6571,30.7056,16914.0
2019-08-30 10:00:00,31.64,31.73,31.46,31.46,18845.0,30.725,30.8124,30.5502,30.5502,18845.0
2019-08-30 10:30:00,31.47,31.48,31.14,31.14,28397.0,30.56,30.5697,30.2395,30.2395,28397.0
2019-08-30 11:00:00,31.13,31.13,30.93,31.07,23778.0,30.2298,30.2298,30.0356,30.1715,23778.0
2019-08-30 11:30:00,31.07,31.15,31.05,31.05,17106.0,30.1715,30.2492,30.1521,30.1521,17106.0
2019-08-30 12:00:00,31.06,31.23,31.06,31.23,3400.0,30.1618,30.3269,30.1618,30.3269,3400.0
2019-08-30 12:30:00,31.25,31.35,31.19,31.29,8930.0,30.3463,30.4434,30.288,30.3852,8930.0
2019-08-30 13:00:00,31.26,31.26,31.18,31.21,4348.0,30.356,30.356,30.2783,30.3075,4348.0
2019-08-30 13:30:00,31.19,31.24,31.15,31.15,4703.0,30.288,30.3366,30.2492,30.2492,4703.0
2019-08-30 14:00:00,31.18,31.28,31.16,31.23,3500.0,30.2783,30.3754,30.2589,30.3269,3500.0
2019-08-30 14:30:00,31.23,31.23,31.14,31.14,4985.0,30.3269,30.3269,30.2395,30.2395,4985.0
2019-08-30 15:00:00,31.16,31.29,31.16,31.29,15835.0,30.2589,30.3852,30.2589,30.3852,15835.0
2019-08-30 15:30:00,31.27,31.55,31.25,31.39,26690.0,30.3657,30.6376,30.3463,30.4823,26690.0
2019-09-03 09:30:00,31.3,31.39,31.0,31.19,9437.0,30.3949,30.4823,30.1035,30.288,9437.0
2019-09-03 10:00:00,31.22,31.23,31.0,31.21,11064.0,30.3172,30.3269,30.1035,30.3075,11064.0
2019-09-03 10:30:00,31.23,31.38,31.19,31.33,7743.0,30.3269,30.4726,30.288,30.424,7743.0
2019-09-03 11:00:00,31.32,31.43,31.24,31.38,8314.0,30.4143,30.5211,30.3366,30.4726,8314.0
2019-09-03 11:30:00,31.38,31.45,31.34,31.41,6023.0,30.4726,30.5405,30.4337,30.5017,6023.0
2019-09-03 12:00:00,31.4,31.46,31.31,31.35,7623.0,30.492,30.5502,30.4046,30.4434,7623.0
2019-09-03 12:30:00,31.32,31.33,31.2,31.21,6140.0,30.4143,30.424,30.2978,30.3075,6140.0
2019-09-03 13:00:00,31.23,31.26,31.17,31.23,5605.0,30.3269,30.356,30.2686,30.3269,5605.0
2019-09-03 13:30:00,31.22,31.22,31.04,31.1,12281.0,30.3172,30.3172,30.1424,30.2007,12281.0
2019-09-03 14:00:00,31.1,31.16,31.1,31.12,10706.0,30.2007,30.2589,30.2007,30.2201,10706.0
2019-09-03 14:30:00,31.15,31.18,31.11,31.18,5741.0,30.2492,30.2783,30.2104,30.2783,5741.0
2019-09-03 15:00:00,31.19,31.23,31.14,31.2,11571.0,30.288,30.3269,30.2395,30.2978,11571.0
2019-09-03 15:30:00,31.21,31.33,31.18,31.22,32996.0,30.3075,30.424,30.2783,30.3172,32996.0
2019-09-04 09:30:00,30.02,30.5,28.83,29.3,55157.0,29.1519,29.618,27.9963,28.4527,55157.0
2019-09-04 10:00:00,29.32,29.6,29.1,29.38,44611.0,28.4721,28.744,28.2585,28.5304,44611.0
2019-09-04 10:30:00,29.35,29.35,28.89,29.01,51479.0,28.5013,28.5013,28.0546,28.1711,51479.0
2019-09-04 11:00:00,29.04,29.33,29.03,29.26,42332.0,28.2002,28.4818,28.1905,28.4139,42332.0
2019-09-04 11:30:00,29.29,29.53,29.25,29.51,29186.0,28.443,28.6761,28.4041,28.6566,29186.0
2019-09-04 12:00:00,29.51,29.54,29.34,29.41,32327.0,28.6566,28.6858,28.4915,28.5595,32327.0
2019-09-04 12:30:00,29.41,29.5,29.39,29.5,31579.0,28.5595,28.6469,28.5401,28.6469,31579.0
2019-09-04 13:00:00,29.5,29.56,29.46,29.5,19788.0,28.6469,28.7052,28.6081,28.6469,19788.0
2019-09-04 13:30:00,29.5,29.54,29.46,29.5,22965.0,28.6469,28.6858,28.6081,28.6469,22965.0
2019-09-04 14:00:00,29.49,29.54,29.49,29.53,42109.0,28.6372,28.6858,28.6372,28.6761,42109.0
2019-09-04 14:30:00,29.51,29.55,29.5,29.54,22385.0,28.6566,28.6955,28.6469,28.6858,22385.0
2019-09-04 15:00:00,29.55,29.67,29.53,29.67,35630.0,28.6955,28.812,28.6761,28.812,35630.0
2019-09-04 15:30:00,29.69,29.71,29.56,29.59,146917.0,28.8314,28.8508,28.7052,28.7343,146917.0
2019-09-05 09:30:00,30.18,30.34,29.9,29.99,44114.0,29.3073,29.4626,29.0354,29.1227,44114.0
2019-09-05 10:00:00,29.99,30.5,29.99,30.5,36637.0,29.1227,29.618,29.1227,29.618,36637.0
2019-09-05 10:30:00,30.5,30.69,30.19,30.28,34500.0,29.618,29.8025,29.317,29.4044,34500.0
2019-09-05 11:00:00,30.26,30.38,29.97,30.05,30446.0,29.3849,29.5015,29.1033,29.181,30446.0
2019-09-05 11:30:00,30.01,30.03,29.71,29.76,19273.0,29.1422,29.1616,28.8508,28.8994,19273.0
2019-09-05 12:00:00,29.73,29.93,29.73,29.91,26790.0,28.8703,29.0645,28.8703,29.0451,26790.0
2019-09-05 12:30:00,29.93,30.04,29.85,29.97,37448.0,29.0645,29.1713,28.9868,29.1033,37448.0
2019-09-05 13:00:00,29.97,30.24,29.97,30.15,37080.0,29.1033,29.3655,29.1033,29.2781,37080.0
2019-09-05 13:30:00,30.15,30.22,29.97,29.99,42495.0,29.2781,29.3461,29.1033,29.1227,42495.0
2019-09-05 14:00:00,30.01,30.11,29.92,30.05,15102.0,29.1422,29.2393,29.0548,29.181,15102.0
2019-09-05 14:30:00,30.08,30.15,30.06,30.06,23529.0,29.2101,29.2781,29.1907,29.1907,23529.0
2019-09-05 15:00:00,30.08,30.18,30.04,30.13,30992.0,29.2101,29.3073,29.1713,29.2587,30992.0
2019-09-05 15:30:00,30.13,30.35,30.13,30.26,77146.0,29.2587,29.4723,29.2587,29.3849,77146.0
2019-09-06 09:30:00,32.13,32.36,31.5,32.31,1209226.0,31.2009,31.4242,30.5891,31.3757,1209226.0
2019-09-06 10:00:00,32.35,32.66,31.99,32.15,380172.0,31.4145,31.7155,31.0649,31.2203,380172.0
2019-09-06 10:30:00,32.15,32.54,32.14,32.2,331822.0,31.2203,31.599,31.2106,31.2688,331822.0
2019-09-06 11:00:00,32.22,32.52,32.1,32.43,199720.0,31.2883,31.5796,31.1717,31.4922,199720.0
2019-09-06 11:30:00,32.42,32.46,32.08,32.18,94486.0,31.4825,31.5213,31.1523,31.2494,94486.0
2019-09-06 12:00:00,32.17,32.18,31.88,32.01,61767.0,31.2397,31.2494,30.9581,31.0843,61767.0
2019-09-06 12:30:00,32.0,32.23,31.92,31.99,76344.0,31.0746,31.298,30.9969,31.0649,76344.0
2019-09-06 13:00:00,32.01,32.05,31.97,32.0,45138.0,31.0843,31.1232,31.0455,31.0746,45138.0
2019-09-06 13:30:00,32.01,32.27,31.98,32.25,42516.0,31.0843,31.3368,31.0552,31.3174,42516.0
2019-09-06 14:00:00,32.25,32.53,32.04,32.51,87498.0,31.3174,31.5893,31.1135,31.5699,87498.0
2019-09-06 14:30:00,32.51,32.6,32.41,32.54,94776.0,31.5699,31.6573,31.4728,31.599,94776.0
2019-09-06 15:00:00,32.52,32.64,32.26,32.64,117971.0,31.5796,31.6961,31.3271,31.6961,117971.0
2019-09-06 15:30:00,32.64,32.65,31.99,32.07,398931.0,31.6961,31.7058,31.0649,31.1426,398931.0
2019-09-09 09:30:00,32.28,32.36,31.99,32.3,31881.0,31.3465,31.4242,31.0649,31.3659,31881.0
2019-09-09 10:00:00,32.34,32.57,32.29,32.57,30558.0,31.4048,31.6281,31.3562,31.6281,30558.0
2019-09-09 10:30:00,32.57,32.62,32.37,32.57,51660.0,31.6281,31.6767,31.4339,31.6281,51660.0
2019-09-09 11:00:00,32.58,32.69,32.43,32.51,94966.0,31.6379,31.7447,31.4922,31.5699,94966.0
2019-09-09 11:30:00,32.51,32.53,32.41,32.5,29548.0,31.5699,31.5893,31.4728,31.5602,29548.0
2019-09-09 12:00:00,32.48,32.69,32.42,32.69,45230.0,31.5407,31.7447,31.4825,31.7447,45230.0
2019-09-09 12:30:00,32.7,32.74,32.63,32.69,26132.0,31.7544,31.7932,31.6864,31.7447,26132.0
2019-09-09 13:00:00,32.7,32.72,32.58,32.61,18603.0,31.7544,31.7738,31.6379,31.667,18603.0
2019-09-09 13:30:00,32.61,32.61,32.4,32.41,33611.0,31.667,31.667,31.4631,31.4728,33611.0
2019-09-09 14:00:00,32.4,32.48,32.38,32.43,19595.0,31.4631,31.5407,31.4436,31.4922,19595.0
2019-09-09 14:30:00,32.42,32.43,32.26,32.29,27131.0,31.4825,31.4922,31.3271,31.3562,27131.0
2019-09-09 15:00:00,32.29,32.38,32.25,32.25,30300.0,31.3562,31.4436,31.3174,31.3174,30300.0
2019-09-09 15:30:00,32.25,32.41,32.21,32.41,142808.0,31.3174,31.4728,31.2786,31.4728,142808.0
2019-09-10 09:30:00,32.4,32.4,31.93,31.98,28073.0,31.4631,31.4631,31.0066,31.0552,28073.0
2019-09-10 10:00:00,31.91,31.91,31.46,31.55,61284.0,30.9872,30.9872,30.5502,30.6376,61284.0
2019-09-10 10:30:00,31.59,31.76,31.59,31.69,20291.0,30.6765,30.8416,30.6765,30.7736,20291.0
2019-09-10 11:00:00,31.69,31.69,31.5,31.63,23666.0,30.7736,30.7736,30.5891,30.7153,23666.0
2019-09-10 11:30:00,31.69,31.72,31.56,31.59,22697.0,30.7736,30.8027,30.6473,30.6765,22697.0
2019-09-10 12:00:00,31.61,31.66,31.58,31.63,20018.0,30.6959,30.7445,30.6668,30.7153,20018.0
2019-09-10 12:30:00,31.63,31.66,31.54,31.56,13714.0,30.7153,30.7445,30.6279,30.6473,13714.0
2019-09-10 13:00:00,31.55,31.61,31.44,31.51,57136.0,30.6376,30.6959,30.5308,30.5988,57136.0
2019-09-10 13:30:00,31.51,31.57,31.5,31.51,23179.0,30.5988,30.6571,30.5891,30.5988,23179.0
2019-09-10 14:00:00,31.53,31.53,31.37,31.5,41981.0,30.6182,30.6182,30.4628,30.5891,41981.0
2019-09-10 14:30:00,31.49,31.59,31.49,31.54,26718.0,30.5794,30.6765,30.5794,30.6279,26718.0
2019-09-10 15:00:00,31.53,31.53,31.39,31.5,32002.0,30.6182,30.6182,30.4823,30.5891,32002.0
2019-09-10 15:30:00,31.49,31.58,31.27,31.28,159042.0,30.5794,30.6668,30.3657,30.3754,159042.0
2019-09-11 09:30:00,31.49,31.57,31.21,31.57,45892.0,30.5794,30.6571,30.3075,30.6571,45892.0
2019-09-11 10:00:00,31.54,31.78,31.46,31.74,11429.0,30.6279,30.861,30.5502,30.8221,11429.0
2019-09-11 10:30:00,31.78,31.78,31.49,31.53,14434.0,30.861,30.861,30.5794,30.6182,14434.0
2019-09-11 11:00:00,31.54,31.56,31.43,31.44,38033.0,30.6279,30.6473,30.5211,30.5308,38033.0
2019-09-11 11:30:00,31.44,31.51,31.39,31.48,11706.0,30.5308,30.5988,30.4823,30.5697,11706.0
2019-09-11 12:00:00,31.48,31.48,31.28,31.31,12715.0,30.5697,30.5697,30.3754,30.4046,12715.0
2019-09-11 12:30:00,31.29,31.36,31.25,31.27,13727.0,30.3852,30.4531,30.3463,30.3657,13727.0
2019-09-11 13:00:00,31.3,31.37,31.27,31.34,11830.0,30.3949,30.4628,30.3657,30.4337,11830.0
2019-09-11 13:30:00,31.33,31.38,31.24,31.28,15192.0,30.424,30.4726,30.3366,30.3754,15192.0
2019-09-11 14:00:00,31.29,31.57,31.26,31.56,22651.0,30.3852,30.6571,30.356,30.6473,22651.0
2019-09-11 14:30:00,31.54,31.71,31.52,31.68,28070.0,30.6279,30.793,30.6085,30.7639,28070.0
2019-09-11 15:00:00,31.69,31.76,31.65,31.69,41056.0,30.7736,30.8416,30.7347,30.7736,41056.0
2019-09-11 15:30:00,31.69,31.95,31.69,31.79,140707.0,30.7736,31.0261,30.7736,30.8707,140707.0
2019-09-12 09:30:00,31.78,31.9,31.51,31.81,13453.0,30.861,30.9775,30.5988,30.8901,13453.0
2019-09-12 10:00:00,31.84,31.92,31.64,31.78,46457.0,30.9193,30.9969,30.725,30.861,46457.0
2019-09-12 10:30:00,31.78,31.84,31.59,31.6,24628.0,30.861,30.9193,30.6765,30.6862,24628.0
2019-09-12 11:00:00,31.61,31.77,31.52,31.73,33767.0,30.6959,30.8513,30.6085,30.8124,33767.0
2019-09-12 11:30:00,31.71,31.75,31.64,31.72,20387.0,30.793,30.8319,30.725,30.8027,20387.0
2019-09-12 12:00:00,31.71,31.71,31.54,31.6,9145.0,30.793,30.793,30.6279,30.6862,9145.0
2019-09-12 12:30:00,31.6,31.69,31.6,31.68,8600.0,30.6862,30.7736,30.6862,30.7639,8600.0
2019-09-12 13:00:00,31.7,31.74,31.59,31.6,13285.0,30.7833,30.8221,30.6765,30.6862,13285.0
2019-09-12 13:30:00,31.6,31.69,31.57,31.6,8985.0,30.6862,30.7736,30.6571,30.6862,8985.0
2019-09-12 14:00:00,31.59,31.61,31.48,31.52,10450.0,30.6765,30.6959,30.5697,30.6085,10450.0
2019-09-12 14:30:00,31.55,31.7,31.53,31.65,9566.0,30.6376,30.7833,30.6182,30.7347,9566.0
2019-09-12 15:00:00,31.66,31.66,31.52,31.58,20612.0,30.7445,30.7445,30.6085,30.6668,20612.0
2019-09-12 15:30:00,31.58,31.65,31.5,31.51,57528.0,30.6668,30.7347,30.5891,30.5988,57528.0
2019-09-13 09:30:00,32.0,32.44,31.64,31.82,78275.0,31.0746,31.5019,30.725,30.8998,78275.0
2019-09-13 10:00:00,31.86,32.18,31.78,32.18,33197.0,30.9387,31.2494,30.861,31.2494,33197.0
2019-09-13 10:30:00,32.21,32.31,32.12,32.28,22176.0,31.2786,31.3757,31.1912,31.3465,22176.0
2019-09-13 11:00:00,32.29,32.32,32.17,32.21,22785.0,31.3562,31.3854,31.2397,31.2786,22785.0
2019-09-13 11:30:00,32.2,32.32,32.16,32.28,16889.0,31.2688,31.3854,31.23,31.3465,16889.0
2019-09-13 12:00:00,32.26,32.32,32.26,32.3,31588.0,31.3271,31.3854,31.3271,31.3659,31588.0
2019-09-13 12:30:00,32.3,32.46,32.24,32.41,57856.0,31.3659,31.5213,31.3077,31.4728,57856.0
2019-09-13 13:00:00,32.39,32.4,32.32,32.37,13769.0,31.4533,31.4631,31.3854,31.4339,13769.0
2019-09-13 13:30:00,32.37,32.38,32.28,32.3,22338.0,31.4339,31.4436,31.3465,31.3659,22338.0
2019-09-13 14:00:00,32.31,32.37,32.3,32.34,27331.0,31.3757,31.4339,31.3659,31.4048,27331.0
2019-09-13 14:30:00,32.35,32.41,32.33,32.34,39148.0,31.4145,31.4728,31.3951,31.4048,39148.0
2019-09-13 15:00:00,32.34,32.34,32.22,32.27,20666.0,31.4048,31.4048,31.2883,31.3368,20666.0
2019-09-13 15:30:00,32.27,32.32,32.18,32.21,102630.0,31.3368,31.3854,31.2494,31.2786,102630.0
2019-09-16 09:30:00,32.12,32.43,32.0,32.43,37249.0,31.1912,31.4922,31.0746,31.4922,37249.0
2019-09-16 10:00:00,32.37,32.54,32.34,32.5,20823.0,31.4339,31.599,31.4048,31.5602,20823.0
2019-09-16 10:30:00,32.49,32.67,32.47,32.59,24935.0,31.5505,31.7252,31.531,31.6476,24935.0
2019-09-16 11:00:00,32.59,32.98,32.57,32.98,29938.0,31.6476,32.0263,31.6281,32.0263,29938.0
2019-09-16 11:30:00,32.97,33.06,32.87,32.88,15882.0,32.0166,32.104,31.9195,31.9292,15882.0
2019-09-16 12:00:00,32.88,32.97,32.87,32.97,15213.0,31.9292,32.0166,31.9195,32.0166,15213.0
2019-09-16 12:30:00,32.97,33.15,32.96,33.07,22915.0,32.0166,32.1914,32.0069,32.1137,22915.0
2019-09-16 13:00:00,33.06,33.09,32.94,32.95,20396.0,32.104,32.1331,31.9874,31.9972,20396.0
2019-09-16 13:30:00,32.95,32.98,32.8,32.92,13115.0,31.9972,32.0263,31.8515,31.968,13115.0
2019-09-16 14:00:00,32.93,33.06,32.89,33.05,16432.0,31.9777,32.104,31.9389,32.0943,16432.0
2019-09-16 14:30:00,33.05,33.21,33.03,33.21,26148.0,32.0943,32.2496,32.0748,32.2496,26148.0
2019-09-16 15:00:00,33.2,33.3,33.13,33.13,19067.0,32.2399,32.337,32.1719,32.1719,19067.0
2019-09-16 15:30:00,33.13,33.27,33.07,33.24,50385.0,32.1719,32.3079,32.1137,32.2788,50385.0
2019-09-17 09:30:00,33.2,33.5,33.2,33.37,23050.0,32.2399,32.5312,32.2399,32.405,23050.0
2019-09-17 10:00:00,33.36,33.39,33.01,33.04,22441.0,32.3953,32.4244,32.0554,32.0845,22441.0
2019-09-17 10:30:00,33.05,33.25,33.04,33.17,30890.0,32.0943,32.2885,32.0845,32.2108,30890.0
2019-09-17 11:00:00,33.18,33.36,33.18,33.27,18291.0,32.2205,32.3953,32.2205,32.3079,18291.0
2019-09-17 11:30:00,33.27,33.5,33.27,33.44,20271.0,32.3079,32.5312,32.3079,32.473,20271.0
2019-09-17 12:00:00,33.44,33.6,33.44,33.47,31433.0,32.473,32.6284,32.473,32.5021,31433.0
2019-09-17 12:30:00,33.46,33.5,33.32,33.4,26154.0,32.4924,32.5312,32.3565,32.4341,26154.0
2019-09-17 13:00:00,33.4,33.46,33.32,33.43,23150.0,32.4341,32.4924,32.3565,32.4633,23150.0
2019-09-17 13:30:00,33.43,33.47,33.38,33.47,21379.0,32.4633,32.5021,32.4147,32.5021,21379.0
2019-09-17 14:00:00,33.45,33.57,33.45,33.47,23213.0,32.4827,32.5992,32.4827,32.5021,23213.0
2019-09-17 14:30:00,33.47,33.49,33.43,33.44,17930.0,32.5021,32.5215,32.4633,32.473,17930.0
2019-09-17 15:00:00,33.45,33.45,33.16,33.16,28947.0,32.4827,32.4827,32.2011,32.2011,28947.0
2019-09-17 15:30:00,33.16,33.36,33.16,33.31,42562.0,32.2011,32.3953,32.2011,32.3467,42562.0
2019-09-18 09:30:00,33.25,33.4,32.91,33.38,9975.0,32.2885,32.4341,31.9583,32.4147,9975.0
2019-09-18 10:00:00,33.43,33.45,33.36,33.39,10026.0,32.4633,32.4827,32.3953,32.4244,10026.0
2019-09-18 10:30:00,33.39,33.46,33.34,33.4,17865.0,32.4244,32.4924,32.3759,32.4341,17865.0
2019-09-18 11:00:00,33.41,33.45,33.38,33.4,27919.0,32.4438,32.4827,32.4147,32.4341,27919.0
2019-09-18 11:30:00,33.4,33.47,33.38,33.39,18131.0,32.4341,32.5021,32.4147,32.4244,18131.0
2019-09-18 12:00:00,33.39,33.47,33.38,33.45,42418.0,32.4244,32.5021,32.4147,32.4827,42418.0
2019-09-18 12:30:00,33.44,33.47,33.41,33.43,23512.0,32.473,32.5021,32.4438,32.4633,23512.0
2019-09-18 13:00:00,33.43,33.45,33.35,33.41,34255.0,32.4633,32.4827,32.3856,32.4438,34255.0
2019-09-18 13:30:00,33.4,33.45,33.38,33.44,17933.0,32.4341,32.4827,32.4147,32.473,17933.0
2019-09-18 14:00:00,33.4,33.45,33.3,33.39,33013.0,32.4341,32.4827,32.337,32.4244,33013.0
2019-09-18 14:30:00,33.39,33.44,33.35,33.42,22921.0,32.4244,32.473,32.3856,32.4536,22921.0
2019-09-18 15:00:00,33.41,33.45,33.36,33.43,22626.0,32.4438,32.4827,32.3953,32.4633,22626.0
2019-09-18 15:30:00,33.44,33.47,33.35,33.37,47282.0,32.473,32.5021,32.3856,32.405,47282.0
2019-09-19 09:30:00,33.36,33.36,33.14,33.31,13576.0,32.3953,32.3953,32.1817,32.3467,13576.0
2019-09-19 10:00:00,33.3,33.43,33.24,33.37,8404.0,32.337,32.4633,32.2788,32.405,8404.0
2019-09-19 10:30:00,33.41,33.48,33.3,33.46,14072.0,32.4438,32.5118,32.337,32.4924,14072.0
2019-09-19 11:00:00,33.45,33.48,33.4,33.4,12002.0,32.4827,32.5118,32.4341,32.4341,12002.0
2019-09-19 11:30:00,33.4,33.47,33.36,33.42,10627.0,32.4341,32.5021,32.3953,32.4536,10627.0
2019-09-19 12:00:00,33.45,33.5,33.33,33.36,15043.0,32.4827,32.5312,32.3662,32.3953,15043.0
2019-09-19 12:30:00,33.37,33.47,33.34,33.37,19933.0,32.405,32.5021,32.3759,32.405,19933.0
2019-09-19 13:00:00,33.34,33.4,33.3,33.34,10800.0,32.3759,32.4341,32.337,32.3759,10800.0
2019-09-19 13:30:00,33.33,33.4,33.28,33.35,8196.0,32.3662,32.4341,32.3176,32.3856,8196.0
2019-09-19 14:00:00,33.36,33.4,33.31,33.34,10755.0,32.3953,32.4341,32.3467,32.3759,10755.0
2019-09-19 14:30:00,33.36,33.38,33.29,33.31,14361.0,32.3953,32.4147,32.3273,32.3467,14361.0
2019-09-19 15:00:00,33.31,33.35,33.23,33.27,60969.0,32.3467,32.3856,32.2691,32.3079,60969.0
2019-09-19 15:30:00,33.26,33.28,33.13,33.13,71276.0,32.2982,32.3176,32.1719,32.1719,71276.0
2019-09-20 09:30:00,33.16,33.2,32.69,32.69,78696.0,32.2011,32.2399,31.7447,31.7447,78696.0
2019-09-20 10:00:00,32.7,32.91,32.69,32.91,5965.0,31.7544,31.9583,31.7447,31.9583,5965.0
2019-09-20 10:30:00,32.95,32.99,32.88,32.97,7047.0,31.9972,32.036,31.9292,32.0166,7047.0
2019-09-20 11:00:00,32.95,32.99,32.87,32.98,8754.0,31.9972,32.036,31.9195,32.0263,8754.0
2019-09-20 11:30:00,32.98,33.0,32.95,33.0,5335.0,32.0263,32.0457,31.9972,32.0457,5335.0
2019-09-20 12:00:00,33.0,33.11,32.99,33.11,9355.0,32.0457,32.1525,32.036,32.1525,9355.0
2019-09-20 12:30:00,33.09,33.1,33.03,33.09,6173.0,32.1331,32.1428,32.0748,32.1331,6173.0
2019-09-20 13:00:00,33.07,33.1,32.74,32.92,11499.0,32.1137,32.1428,31.7932,31.968,11499.0
2019-09-20 13:30:00,32.92,32.98,32.85,32.95,12492.0,31.968,32.0263,31.9,31.9972,12492.0
2019-09-20 14:00:00,32.96,32.99,32.94,32.98,9202.0,32.0069,32.036,31.9874,32.0263,9202.0
2019-09-20 14:30:00,32.98,33.08,32.98,33.02,7997.0,32.0263,32.1234,32.0263,32.0651,7997.0
2019-09-20 15:00:00,33.01,33.1,33.01,33.05,13040.0,32.0554,32.1428,32.0554,32.0943,13040.0
2019-09-20 15:30:00,33.04,33.04,32.75,32.76,79217.0,32.0845,32.0845,31.8029,31.8126,79217.0
2019-09-23 09:30:00,32.54,32.93,32.54,32.77,7353.0,31.599,31.9777,31.599,31.8224,7353.0
2019-09-23 10:00:00,32.74,32.79,32.57,32.76,5657.0,31.7932,31.8418,31.6281,31.8126,5657.0
2019-09-23 10:30:00,32.78,32.81,32.71,32.72,5327.0,31.8321,31.8612,31.7641,31.7738,5327.0
2019-09-23 11:00:00,32.75,32.8,32.73,32.8,7164.0,31.8029,31.8515,31.7835,31.8515,7164.0
2019-09-23 11:30:00,32.79,32.83,32.69,32.71,4691.0,31.8418,31.8806,31.7447,31.7641,4691.0
2019-09-23 12:00:00,32.69,32.7,32.64,32.64,3912.0,31.7447,31.7544,31.6961,31.6961,3912.0
2019-09-23 12:30:00,32.65,32.73,32.63,32.63,8128.0,31.7058,31.7835,31.6864,31.6864,8128.0
2019-09-23 13:00:00,32.62,32.62,32.57,32.61,2927.0,31.6767,31.6767,31.6281,31.667,2927.0
2019-09-23 13:30:00,32.61,32.65,32.57,32.65,4105.0,31.667,31.7058,31.6281,31.7058,4105.0
2019-09-23 14:00:00,32.63,32.63,32.46,32.5,6778.0,31.6864,31.6864,31.5213,31.5602,6778.0
2019-09-23 14:30:00,32.51,32.52,32.41,32.41,5748.0,31.5699,31.5796,31.4728,31.4728,5748.0
2019-09-23 15:00:00,32.41,32.52,32.39,32.52,5820.0,31.4728,31.5796,31.4533,31.5796,5820.0
2019-09-23 15:30:00,32.52,32.52,32.28,32.32,36783.0,31.5796,31.5796,31.3465,31.3854,36783.0
2019-09-24 09:30:00,32.29,32.55,32.29,32.45,6305.0,31.3562,31.6087,31.3562,31.5116,6305.0
2019-09-24 10:00:00,32.45,32.46,32.28,32.29,5500.0,31.5116,31.5213,31.3465,31.3562,5500.0
2019-09-24 10:30:00,32.3,32.41,32.3,32.31,8868.0,31.3659,31.4728,31.3659,31.3757,8868.0
2019-09-24 11:00:00,32.31,32.31,32.06,32.06,8560.0,31.3757,31.3757,31.1329,31.1329,8560.0
2019-09-24 11:30:00,32.06,32.06,31.93,32.01,17649.0,31.1329,31.1329,31.0066,31.0843,17649.0
2019-09-24 12:00:00,32.0,32.03,31.83,31.85,12441.0,31.0746,31.1038,30.9095,30.929,12441.0
2019-09-24 12:30:00,31.85,31.86,31.75,31.75,10231.0,30.929,30.9387,30.8319,30.8319,10231.0
2019-09-24 13:00:00,31.76,31.96,31.74,31.94,32447.0,30.8416,31.0358,30.8221,31.0164,32447.0
2019-09-24 13:30:00,31.97,32.1,31.95,32.06,9134.0,31.0455,31.1717,31.0261,31.1329,9134.0
2019-09-24 14:00:00,32.06,32.11,31.94,32.08,9803.0,31.1329,31.1814,31.0164,31.1523,9803.0
2019-09-24 14:30:00,32.1,32.11,31.95,32.0,14836.0,31.1717,31.1814,31.0261,31.0746,14836.0
2019-09-24 15:00:00,31.99,32.01,31.89,31.89,10100.0,31.0649,31.0843,30.9678,30.9678,10100.0
2019-09-24 15:30:00,31.89,32.04,31.85,31.96,77392.0,30.9678,31.1135,30.929,31.0358,77392.0
2019-09-25 09:30:00,31.9,32.11,31.8,31.94,20407.0,30.9775,31.1814,30.8804,31.0164,20407.0
2019-09-25 10:00:00,31.9,32.03,31.87,31.95,8204.0,30.9775,31.1038,30.9484,31.0261,8204.0
2019-09-25 10:30:00,32.02,32.39,32.01,32.38,20385.0,31.094,31.4533,31.0843,31.4436,20385.0
2019-09-25 11:00:00,32.42,32.42,32.34,32.38,11300.0,31.4825,31.4825,31.4048,31.4436,11300.0
2019-09-25 11:30:00,32.37,32.44,32.34,32.44,7656.0,31.4339,31.5019,31.4048,31.5019,7656.0
2019-09-25 12:00:00,32.47,32.48,32.42,32.46,6347.0,31.531,31.5407,31.4825,31.5213,6347.0
2019-09-25 12:30:00,32.46,32.51,32.45,32.48,10745.0,31.5213,31.5699,31.5116,31.5407,10745.0
2019-09-25 13:00:00,32.48,32.63,32.47,32.58,9324.0,31.5407,31.6864,31.531,31.6379,9324.0
2019-09-25 13:30:00,32.59,32.61,32.54,32.6,5331.0,31.6476,31.667,31.599,31.6573,5331.0
2019-09-25 14:00:00,32.59,32.61,32.55,32.57,13635.0,31.6476,31.667,31.6087,31.6281,13635.0
2019-09-25 14:30:00,32.57,32.58,32.51,32.54,6994.0,31.6281,31.6379,31.5699,31.599,6994.0
2019-09-25 15:00:00,32.54,32.55,32.49,32.52,11967.0,31.599,31.6087,31.5505,31.5796,11967.0
2019-09-25 15:30:00,32.52,32.61,32.45,32.54,62810.0,31.5796,31.667,31.5116,31.599,62810.0
2019-09-26 09:30:00,32.42,32.62,32.23,32.44,8570.0,31.4825,31.6767,31.298,31.5019,8570.0
2019-09-26 10:00:00,32.42,32.49,32.15,32.26,11212.0,31.4825,31.5505,31.2203,31.3271,11212.0
2019-09-26 10:30:00,32.25,32.44,32.25,32.41,9438.0,31.3174,31.5019,31.3174,31.4728,9438.0
2019-09-26 11:00:00,32.45,32.47,32.39,32.47,15915.0,31.5116,31.531,31.4533,31.531,15915.0
2019-09-26 11:30:00,32.49,32.53,32.41,32.44,9204.0,31.5505,31.5893,31.4728,31.5019,9204.0
2019-09-26 12:00:00,32.44,32.52,32.4,32.52,12161.0,31.5019,31.5796,31.4631,31.5796,12161.0
2019-09-26 12:30:00,32.52,32.54,32.43,32.44,4184.0,31.5796,31.599,31.4922,31.5019,4184.0
2019-09-26 13:00:00,32.44,32.46,32.38,32.41,11085.0,31.5019,31.5213,31.4436,31.4728,11085.0
2019-09-26 13:30:00,32.41,32.46,32.37,32.38,9303.0,31.4728,31.5213,31.4339,31.4436,9303.0
2019-09-26 14:00:00,32.39,32.43,32.35,32.4,11392.0,31.4533,31.4922,31.4145,31.4631,11392.0
2019-09-26 14:30:00,32.39,32.43,32.38,32.42,10194.0,31.4533,31.4922,31.4436,31.4825,10194.0
2019-09-26 15:00:00,32.42,32.53,32.41,32.51,15063.0,31.4825,31.5893,31.4728,31.5699,15063.0
2019-09-26 15:30:00,32.52,32.52,32.27,32.33,59015.0,31.5796,31.5796,31.3368,31.3951,59015.0
2019-09-27 09:30:00,32.43,32.59,32.17,32.18,9099.0,31.4922,31.6476,31.2397,31.2494,9099.0
2019-09-27 10:00:00,32.25,32.28,32.06,32.19,8847.0,31.3174,31.3465,31.1329,31.2591,8847.0
2019-09-27 10:30:00,32.19,32.37,32.18,32.37,5732.0,31.2591,31.4339,31.2494,31.4339,5732.0
2019-09-27 11:00:00,32.38,32.39,32.28,32.34,9713.0,31.4436,31.4533,31.3465,31.4048,9713.0
2019-09-27 11:30:00,32.35,32.37,32.11,32.2,10135.0,31.4145,31.4339,31.1814,31.2688,10135.0
2019-09-27 12:00:00,32.22,32.38,32.17,32.33,9363.0,31.2883,31.4436,31.2397,31.3951,9363.0
2019-09-27 12:30:00,32.29,32.36,32.24,32.25,7432.0,31.3562,31.4242,31.3077,31.3174,7432.0
2019-09-27 13:00:00,32.23,32.39,32.23,32.37,5825.0,31.298,31.4533,31.298,31.4339,5825.0
2019-09-27 13:30:00,32.38,32.41,32.26,32.33,9110.0,31.4436,31.4728,31.3271,31.3951,9110.0
2019-09-27 14:00:00,32.31,32.41,32.26,32.34,10961.0,31.3757,31.4728,31.3271,31.4048,10961.0
2019-09-27 14:30:00,32.36,32.37,32.32,32.32,8457.0,31.4242,31.4339,31.3854,31.3854,8457.0
2019-09-27 15:00:00,32.29,32.35,32.27,32.33,14548.0,31.3562,31.4145,31.3368,31.3951,14548.0
2019-09-27 15:30:00,32.33,32.39,32.31,32.36,23630.0,31.3951,31.4533,31.3757,31.4242,23630.0
2019-09-30 09:30:00,32.39,32.52,32.35,32.44,20357.0,31.4533,31.5796,31.4145,31.5019,20357.0
2019-09-30 10:00:00,32.47,32.52,32.27,32.27,11326.0,31.531,31.5796,31.3368,31.3368,11326.0
2019-09-30 10:30:00,32.27,32.31,32.22,32.31,7671.0,31.3368,31.3757,31.2883,31.3757,7671.0
2019-09-30 11:00:00,32.3,32.32,32.18,32.28,8335.0,31.3659,31.3854,31.2494,31.3465,8335.0
2019-09-30 11:30:00,32.3,32.35,32.2,32.21,13240.0,31.3659,31.4145,31.2688,31.2786,13240.0
2019-09-30 12:00:00,32.22,32.44,32.22,32.44,6980.0,31.2883,31.5019,31.2883,31.5019,6980.0
2019-09-30 12:30:00,32.43,32.48,32.35,32.48,7799.0,31.4922,31.5407,31.4145,31.5407,7799.0
2019-09-30 13:00:00,32.49,32.56,32.46,32.52,7509.0,31.5505,31.6184,31.5213,31.5796,7509.0
2019-09-30 13:30:00,32.54,32.6,32.48,32.59,9807.0,31.599,31.6573,31.5407,31.6476,9807.0
2019-09-30 14:00:00,32.59,32.7,32.59,32.66,8649.0,31.6476,31.7544,31.6476,31.7155,8649.0
2019-09-30 14:30:00,32.66,32.72,32.52,32.52,12142.0,31.7155,31.7738,31.5796,31.5796,12142.0
2019-09-30 15:00:00,32.5,32.56,32.45,32.45,16797.0,31.5602,31.6184,31.5116,31.5116,16797.0
2019-09-30 15:30:00,32.46,32.46,32.25,32.27,69555.0,31.5213,31.5213,31.3174,31.3368,69555.0
2019-10-01 09:30:00,32.54,33.05,32.34,32.88,37969.0,31.599,32.0943,31.4048,31.9292,37969.0
2019-10-01 10:00:00,32.84,32.85,32.61,32.7,20854.0,31.8903,31.9,31.667,31.7544,20854.0
2019-10-01 10:30:00,32.7,32.92,32.68,32.74,38689.0,31.7544,31.968,31.735,31.7932,38689.0
2019-10-01 11:00:00,32.75,32.78,32.62,32.66,25544.0,31.8029,31.8321,31.6767,31.7155,25544.0
2019-10-01 11:30:00,32.67,32.73,32.46,32.47,24397.0,31.7252,31.7835,31.5213,31.531,24397.0
2019-10-01 12:00:00,32.47,32.47,32.33,32.43,14079.0,31.531,31.531,31.3951,31.4922,14079.0
2019-10-01 12:30:00,32.41,32.44,32.3,32.3,16943.0,31.4728,31.5019,31.3659,31.3659,16943.0
2019-10-01 13:00:00,32.3,32.36,32.19,32.2,26101.0,31.3659,31.4242,31.2591,31.2688,26101.0
2019-10-01 13:30:00,32.2,32.26,32.13,32.2,58805.0,31.2688,31.3271,31.2009,31.2688,58805.0
2019-10-01 14:00:00,32.19,32.23,32.13,32.15,27122.0,31.2591,31.298,31.2009,31.2203,27122.0
2019-10-01 14:30:00,32.15,32.22,31.98,32.0,33148.0,31.2203,31.2883,31.0552,31.0746,33148.0
2019-10-01 15:00:00,31.99,32.07,31.97,31.99,42769.0,31.0649,31.1426,31.0455,31.0649,42769.0
2019-10-01 15:30:00,32.0,32.05,31.97,32.0,67116.0,31.0746,31.1232,31.0455,31.0746,67116.0
2019-10-02 09:30:00,31.86,31.97,31.53,31.57,20955.0,30.9387,31.0455,30.6182,30.6571,20955.0
2019-10-02 10:00:00,31.63,31.84,31.53,31.8,58210.0,30.7153,30.9193,30.6182,30.8804,58210.0
2019-10-02 10:30:00,31.84,31.84,31.68,31.76,74994.0,30.9193,30.9193,30.7639,30.8416,74994.0
2019-10-02 11:00:00,31.76,31.77,31.62,31.63,38650.0,30.8416,30.8513,30.7056,30.7153,38650.0
2019-10-02 11:30:00,31.63,31.65,31.57,31.59,25132.0,30.7153,30.7347,30.6571,30.6765,25132.0
2019-10-02 12:00:00,31.59,31.64,31.52,31.54,24664.0,30.6765,30.725,30.6085,30.6279,24664.0
2019-10-02 12:30:00,31.52,31.54,31.38,31.39,33687.0,30.6085,30.6279,30.4726,30.4823,33687.0
2019-10-02 13:00:00,31.39,31.46,31.37,31.41,21703.0,30.4823,30.5502,30.4628,30.5017,21703.0
2019-10-02 13:30:00,31.41,31.54,31.35,31.42,46636.0,30.5017,30.6279,30.4434,30.5114,46636.0
2019-10-02 14:00:00,31.42,31.57,31.39,31.48,52978.0,30.5114,30.6571,30.4823,30.5697,52978.0
2019-10-02 14:30:00,31.48,31.59,31.39,31.58,49462.0,30.5697,30.6765,30.4823,30.6668,49462.0
2019-10-02 15:00:00,31.58,31.59,31.37,31.46,84913.0,30.6668,30.6765,30.4628,30.5502,84913.0
2019-10-02 15:30:00,31.46,31.57,31.45,31.57,214432.0,30.5502,30.6571,30.5405,30.6571,214432.0
2019-10-03 09:30:00,31.57,31.75,31.4,31.5,15784.0,30.6571,30.8319,30.492,30.5891,15784.0
2019-10-03 10:00:00,31.49,31.49,31.07,31.26,47746.0,30.5794,30.5794,30.1715,30.356,47746.0
2019-10-03 10:30:00,31.32,31.51,31.24,31.47,38349.0,30.4143,30.5988,30.3366,30.56,38349.0
2019-10-03 11:00:00,31.48,31.55,31.33,31.38,28799.0,30.5697,30.6376,30.424,30.4726,28799.0
2019-10-03 11:30:00,31.38,31.44,31.3,31.31,20463.0,30.4726,30.5308,30.3949,30.4046,20463.0
2019-10-03 12:00:00,31.33,31.35,31.23,31.35,10111.0,30.424,30.4434,30.3269,30.4434,10111.0
2019-10-03 12:30:00,31.35,31.47,31.28,31.45,31603.0,30.4434,30.56,30.3754,30.5405,31603.0
2019-10-03 13:00:00,31.45,31.47,31.34,31.37,58784.0,30.5405,30.56,30.4337,30.4628,58784.0
2019-10-03 13:30:00,31.39,31.5,31.39,31.4,27701.0,30.4823,30.5891,30.4823,30.492,27701.0
2019-10-03 14:00:00,31.42,31.69,31.4,31.61,44038.0,30.5114,30.7736,30.492,30.6959,44038.0
2019-10-03 14:30:00,31.59,31.61,31.55,31.56,23580.0,30.6765,30.6959,30.6376,30.6473,23580.0
2019-10-03 15:00:00,31.56,31.56,31.44,31.49,58066.0,30.6473,30.6473,30.5308,30.5794,58066.0
2019-10-03 15:30:00,31.49,31.5,31.38,31.5,102249.0,30.5794,30.5891,30.4726,30.5891,102249.0
2019-10-04 09:30:00,31.81,33.12,31.81,32.94,51075.0,30.8901,32.1622,30.8901,31.9874,51075.0
2019-10-04 10:00:00,32.95,33.1,32.93,32.97,46901.0,31.9972,32.1428,31.9777,32.0166,46901.0
2019-10-04 10:30:00,32.99,33.12,32.96,33.09,47068.0,32.036,32.1622,32.0069,32.1331,47068.0
2019-10-04 11:00:00,33.11,33.27,33.04,33.09,20900.0,32.1525,32.3079,32.0845,32.1331,20900.0
2019-10-04 11:30:00,33.11,33.15,32.98,33.03,13842.0,32.1525,32.1914,32.0263,32.0748,13842.0
2019-10-04 12:00:00,33.02,33.23,32.96,33.17,41332.0,32.0651,32.2691,32.0069,32.2108,41332.0
2019-10-04 12:30:00,33.15,33.27,33.14,33.21,14668.0,32.1914,32.3079,32.1817,32.2496,14668.0
2019-10-04 13:00:00,33.22,33.25,33.18,33.19,6756.0,32.2593,32.2885,32.2205,32.2302,6756.0
2019-10-04 13:30:00,33.2,33.2,33.05,33.06,7307.0,32.2399,32.2399,32.0943,32.104,7307.0
2019-10-04 14:00:00,33.06,33.07,32.96,33.0,9889.0,32.104,32.1137,32.0069,32.0457,9889.0
2019-10-04 14:30:00,32.99,33.29,32.98,33.29,30809.0,32.036,32.3273,32.0263,32.3273,30809.0
2019-10-04 15:00:00,33.29,33.35,33.24,33.34,20879.0,32.3273,32.3856,32.2788,32.3759,20879.0
2019-10-04 15:30:00,33.33,33.74,33.33,33.71,81986.0,32.3662,32.7643,32.3662,32.7352,81986.0
2019-10-07 09:30:00,33.56,33.57,33.25,33.51,8963.0,32.5895,32.5992,32.2885,32.541,8963.0
2019-10-07 10:00:00,33.44,33.74,33.41,33.72,10194.0,32.473,32.7643,32.4438,32.7449,10194.0
2019-10-07 10:30:00,33.7,33.73,33.6,33.61,19883.0,32.7255,32.7546,32.6284,32.6381,19883.0
2019-10-07 11:00:00,33.61,33.64,33.44,33.51,19706.0,32.6381,32.6672,32.473,32.541,19706.0
2019-10-07 11:30:00,33.5,33.73,33.5,33.73,14417.0,32.5312,32.7546,32.5312,32.7546,14417.0
2019-10-07 12:00:00,33.74,33.82,33.73,33.77,9549.0,32.7643,32.842,32.7546,32.7934,9549.0
2019-10-07 12:30:00,33.77,33.85,33.77,33.81,6837.0,32.7934,32.8711,32.7934,32.8323,6837.0
2019-10-07 13:00:00,33.81,33.82,33.68,33.68,7360.0,32.8323,32.842,32.706,32.706,7360.0
2019-10-07 13:30:00,33.69,33.88,33.68,33.88,13572.0,32.7158,32.9003,32.706,32.9003,13572.0
2019-10-07 14:00:00,33.87,33.87,33.73,33.78,8660.0,32.8905,32.8905,32.7546,32.8032,8660.0
2019-10-07 14:30:00,33.79,33.79,33.64,33.71,6848.0,32.8129,32.8129,32.6672,32.7352,6848.0
2019-10-07 15:00:00,33.7,33.73,33.66,33.71,9573.0,32.7255,32.7546,32.6866,32.7352,9573.0
2019-10-07 15:30:00,33.7,33.77,33.61,33.63,56694.0,32.7255,32.7934,32.6381,32.6575,56694.0
2019-10-08 09:30:00,33.53,33.62,33.42,33.48,5144.0,32.5604,32.6478,32.4536,32.5118,5144.0
2019-10-08 10:00:00,33.52,33.63,33.47,33.58,10674.0,32.5507,32.6575,32.5021,32.6089,10674.0
2019-10-08 10:30:00,33.56,33.77,33.52,33.74,9873.0,32.5895,32.7934,32.5507,32.7643,9873.0
2019-10-08 11:00:00,33.73,33.82,33.68,33.7,15179.0,32.7546,32.842,32.706,32.7255,15179.0
2019-10-08 11:30:00,33.72,33.77,33.56,33.72,8473.0,32.7449,32.7934,32.5895,32.7449,8473.0
2019-10-08 12:00:00,33.77,33.89,33.68,33.85,11717.0,32.7934,32.91,32.706,32.8711,11717.0
2019-10-08 12:30:00,33.84,33.95,33.84,33.88,9590.0,32.8614,32.9682,32.8614,32.9003,9590.0
2019-10-08 13:00:00,33.89,34.07,33.87,34.01,15021.0,32.91,33.0848,32.8905,33.0265,15021.0
2019-10-08 13:30:00,34.01,34.03,33.92,33.95,7643.0,33.0265,33.0459,32.9391,32.9682,7643.0
2019-10-08 14:00:00,33.94,33.95,33.87,33.88,12595.0,32.9585,32.9682,32.8905,32.9003,12595.0
2019-10-08 14:30:00,33.94,33.98,33.75,33.8,16191.0,32.9585,32.9974,32.774,32.8226,16191.0
2019-10-08 15:00:00,33.79,33.84,33.73,33.76,12810.0,32.8129,32.8614,32.7546,32.7837,12810.0
2019-10-08 15:30:00,33.77,33.77,33.48,33.49,63157.0,32.7934,32.7934,32.5118,32.5215,63157.0
2019-10-09 09:30:00,33.74,33.95,33.71,33.74,16954.0,32.7643,32.9682,32.7352,32.7643,16954.0
2019-10-09 10:00:00,33.75,33.92,33.74,33.9,13079.0,32.774,32.9391,32.7643,32.9197,13079.0
2019-10-09 10:30:00,33.9,34.03,33.89,33.99,10408.0,32.9197,33.0459,32.91,33.0071,10408.0
2019-10-09 11:00:00,34.04,34.06,33.94,33.96,11667.0,33.0556,33.0751,32.9585,32.9779,11667.0
2019-10-09 11:30:00,33.96,34.02,33.93,34.0,15182.0,32.9779,33.0362,32.9488,33.0168,15182.0
2019-10-09 12:00:00,34.01,34.21,34.01,34.16,11340.0,33.0265,33.2207,33.0265,33.1722,11340.0
2019-10-09 12:30:00,34.14,34.15,34.03,34.08,10151.0,33.1527,33.1625,33.0459,33.0945,10151.0
2019-10-09 13:00:00,34.09,34.17,34.09,34.15,8676.0,33.1042,33.1819,33.1042,33.1625,8676.0
2019-10-09 13:30:00,34.14,34.22,34.14,34.22,7938.0,33.1527,33.2304,33.1527,33.2304,7938.0
2019-10-09 14:00:00,34.23,34.23,34.17,34.22,9598.0,33.2401,33.2401,33.1819,33.2304,9598.0
2019-10-09 14:30:00,34.2,34.29,34.2,34.24,11949.0,33.211,33.2984,33.211,33.2498,11949.0
2019-10-09 15:00:00,34.25,34.34,34.22,34.23,17716.0,33.2596,33.347,33.2304,33.2401,17716.0
2019-10-09 15:30:00,34.24,34.28,34.1,34.21,45511.0,33.2498,33.2887,33.1139,33.2207,45511.0
2019-10-10 09:30:00,34.36,34.86,34.22,34.8,10376.0,33.3664,33.8519,33.2304,33.7937,10376.0
2019-10-10 10:00:00,34.83,34.83,34.23,34.27,10701.0,33.8228,33.8228,33.2401,33.279,10701.0
2019-10-10 10:30:00,34.26,34.74,34.26,34.65,19108.0,33.2693,33.7354,33.2693,33.648,19108.0
2019-10-10 11:00:00,34.66,34.77,34.65,34.68,11523.0,33.6577,33.7645,33.648,33.6771,11523.0
2019-10-10 11:30:00,34.67,34.76,34.6,34.67,9225.0,33.6674,33.7548,33.5994,33.6674,9225.0
2019-10-10 12:00:00,34.67,34.68,34.57,34.66,11194.0,33.6674,33.6771,33.5703,33.6577,11194.0
2019-10-10 12:30:00,34.66,34.67,34.56,34.58,10429.0,33.6577,33.6674,33.5606,33.58,10429.0
2019-10-10 13:00:00,34.59,34.59,34.5,34.51,5914.0,33.5897,33.5897,33.5023,33.512,5914.0
2019-10-10 13:30:00,34.48,34.63,34.44,34.59,16942.0,33.4829,33.6286,33.4441,33.5897,16942.0
2019-10-10 14:00:00,34.57,34.61,34.37,34.49,10537.0,33.5703,33.6091,33.3761,33.4926,10537.0
2019-10-10 14:30:00,34.47,34.5,34.38,34.42,9812.0,33.4732,33.5023,33.3858,33.4246,9812.0
2019-10-10 15:00:00,34.44,34.52,34.42,34.47,17586.0,33.4441,33.5218,33.4246,33.4732,17586.0
2019-10-10 15:30:00,34.48,34.52,34.39,34.43,33830.0,33.4829,33.5218,33.3955,33.4344,33830.0
2019-10-11 09:30:00,34.81,35.09,34.7,34.95,9927.0,33.8034,34.0753,33.6965,33.9393,9927.0
2019-10-11 10:00:00,35.02,35.25,34.93,35.2,9419.0,34.0073,34.2306,33.9199,34.1821,9419.0
2019-10-11 10:30:00,35.23,35.32,35.14,35.14,10578.0,34.2112,34.2986,34.1238,34.1238,10578.0
2019-10-11 11:00:00,35.16,35.32,35.15,35.27,8896.0,34.1432,34.2986,34.1335,34.2501,8896.0
2019-10-11 11:30:00,35.27,35.31,35.13,35.22,11493.0,34.2501,34.2889,34.1141,34.2015,11493.0
2019-10-11 12:00:00,35.2,35.24,35.12,35.21,6435.0,34.1821,34.2209,34.1044,34.1918,6435.0
2019-10-11 12:30:00,35.2,35.27,35.12,35.27,6046.0,34.1821,34.2501,34.1044,34.2501,6046.0
2019-10-11 13:00:00,35.27,35.32,35.2,35.3,10358.0,34.2501,34.2986,34.1821,34.2792,10358.0
2019-10-11 13:30:00,35.3,35.33,35.23,35.32,59129.0,34.2792,34.3083,34.2112,34.2986,59129.0
2019-10-11 14:00:00,35.32,35.37,35.28,35.37,11711.0,34.2986,34.3472,34.2598,34.3472,11711.0
2019-10-11 14:30:00,35.37,35.39,35.28,35.29,11009.0,34.3472,34.3666,34.2598,34.2695,11009.0
2019-10-11 15:00:00,35.29,35.36,35.27,35.32,15488.0,34.2695,34.3375,34.2501,34.2986,15488.0
2019-10-11 15:30:00,35.33,35.35,35.08,35.1,40514.0,34.3083,34.3277,34.0656,34.085,40514.0
2019-10-14 09:30:00,34.99,35.03,34.85,34.98,5919.0,33.9782,34.017,33.8422,33.9684,5919.0
2019-10-14 10:00:00,35.05,35.14,35.04,35.14,5100.0,34.0364,34.1238,34.0267,34.1238,5100.0
2019-10-14 10:30:00,35.14,35.28,35.14,35.28,4201.0,34.1238,34.2598,34.1238,34.2598,4201.0
2019-10-14 11:00:00,35.23,35.28,35.08,35.12,8610.0,34.2112,34.2598,34.0656,34.1044,8610.0
2019-10-14 11:30:00,35.12,35.16,35.08,35.16,4004.0,34.1044,34.1432,34.0656,34.1432,4004.0
2019-10-14 12:00:00,35.16,35.21,35.13,35.16,9704.0,34.1432,34.1918,34.1141,34.1432,9704.0
2019-10-14 12:30:00,35.17,35.18,35.08,35.11,7602.0,34.153,34.1627,34.0656,34.0947,7602.0
2019-10-14 13:00:00,35.09,35.09,34.99,35.03,11175.0,34.0753,34.0753,33.9782,34.017,11175.0
2019-10-14 13:30:00,35.03,35.05,34.96,34.98,12294.0,34.017,34.0364,33.949,33.9684,12294.0
2019-10-14 14:00:00,34.99,35.11,34.99,35.11,23282.0,33.9782,34.0947,33.9782,34.0947,23282.0
2019-10-14 14:30:00,35.15,35.21,35.08,35.09,16777.0,34.1335,34.1918,34.0656,34.0753,16777.0
2019-10-14 15:00:00,35.1,35.11,35.06,35.11,20930.0,34.085,34.0947,34.0461,34.0947,20930.0
2019-10-14 15:30:00,35.09,35.11,34.89,34.93,68143.0,34.0753,34.0947,33.8811,33.9199,68143.0
2019-10-15 09:30:00,35.09,35.26,35.05,35.18,7135.0,34.0753,34.2404,34.0364,34.1627,7135.0
2019-10-15 10:00:00,35.22,35.43,35.2,35.27,8530.0,34.2015,34.4054,34.1821,34.2501,8530.0
2019-10-15 10:30:00,35.25,35.41,35.23,35.41,15239.0,34.2306,34.386,34.2112,34.386,15239.0
2019-10-15 11:00:00,35.42,35.49,35.4,35.43,14019.0,34.3957,34.4637,34.3763,34.4054,14019.0
2019-10-15 11:30:00,35.45,35.72,35.42,35.72,19491.0,34.4249,34.687,34.3957,34.687,19491.0
2019-10-15 12:00:00,35.7,35.7,35.57,35.62,110168.0,34.6676,34.6676,34.5414,34.5899,110168.0
2019-10-15 12:30:00,35.62,35.74,35.58,35.71,24187.0,34.5899,34.7065,34.5511,34.6773,24187.0
2019-10-15 13:00:00,35.71,35.72,35.65,35.68,13832.0,34.6773,34.687,34.6191,34.6482,13832.0
2019-10-15 13:30:00,35.69,35.71,35.61,35.61,19330.0,34.6579,34.6773,34.5802,34.5802,19330.0
2019-10-15 14:00:00,35.61,35.69,35.57,35.64,14073.0,34.5802,34.6579,34.5414,34.6094,14073.0
2019-10-15 14:30:00,35.63,35.65,35.56,35.56,11533.0,34.5997,34.6191,34.5317,34.5317,11533.0
2019-10-15 15:00:00,35.55,35.56,35.5,35.52,14661.0,34.522,34.5317,34.4734,34.4928,14661.0
2019-10-15 15:30:00,35.51,35.59,35.43,35.56,52999.0,34.4831,34.5608,34.4054,34.5317,52999.0
2019-10-16 09:30:00,35.51,36.07,35.51,35.64,27989.0,34.4831,35.0269,34.4831,34.6094,27989.0
2019-10-16 10:00:00,35.62,35.71,35.58,35.6,9995.0,34.5899,34.6773,34.5511,34.5705,9995.0
2019-10-16 10:30:00,35.61,35.99,35.59,35.99,11706.0,34.5802,34.9492,34.5608,34.9492,11706.0
2019-10-16 11:00:00,35.99,36.13,35.76,35.86,33174.0,34.9492,35.0852,34.7259,34.823,33174.0
2019-10-16 11:30:00,35.84,35.97,35.8,35.9,8765.0,34.8036,34.9298,34.7647,34.8618,8765.0
2019-10-16 12:00:00,35.92,36.09,35.86,35.88,31686.0,34.8813,35.0463,34.823,34.8424,31686.0
2019-10-16 12:30:00,35.89,36.06,35.86,36.03,15619.0,34.8521,35.0172,34.823,34.9881,15619.0
2019-10-16 13:00:00,36.03,36.18,36.01,36.07,67985.0,34.9881,35.1337,34.9687,35.0269,67985.0
2019-10-16 13:30:00,36.03,36.09,36.01,36.08,5156.0,34.9881,35.0463,34.9687,35.0366,5156.0
2019-10-16 14:00:00,36.08,36.21,36.07,36.07,15742.0,35.0366,35.1629,35.0269,35.0269,15742.0
2019-10-16 14:30:00,36.07,36.09,35.91,35.91,8542.0,35.0269,35.0463,34.8716,34.8716,8542.0
2019-10-16 15:00:00,35.92,36.07,35.92,36.02,12865.0,34.8813,35.0269,34.8813,34.9784,12865.0
2019-10-16 15:30:00,36.02,36.24,36.02,36.22,60022.0,34.9784,35.192,34.9784,35.1726,60022.0
2019-10-17 09:30:00,36.34,37.03,36.34,37.01,27630.0,35.2891,35.9592,35.2891,35.9397,27630.0
2019-10-17 10:00:00,37.01,37.12,36.84,36.84,26235.0,35.9397,36.0466,35.7747,35.7747,26235.0
2019-10-17 10:30:00,36.85,36.91,36.71,36.82,19041.0,35.7844,35.8426,35.6484,35.7552,19041.0
2019-10-17 11:00:00,36.82,36.99,36.8,36.84,21299.0,35.7552,35.9203,35.7358,35.7747,21299.0
2019-10-17 11:30:00,36.85,36.86,36.72,36.72,14042.0,35.7844,35.7941,35.6581,35.6581,14042.0
2019-10-17 12:00:00,36.73,36.77,36.63,36.7,13027.0,35.6678,35.7067,35.5707,35.6387,13027.0
2019-10-17 12:30:00,36.72,36.72,36.48,36.54,16314.0,35.6581,35.6581,35.4251,35.4833,16314.0
2019-10-17 13:00:00,36.56,36.66,36.55,36.59,9669.0,35.5028,35.5999,35.493,35.5319,9669.0
2019-10-17 13:30:00,36.59,36.66,36.58,36.62,12500.0,35.5319,35.5999,35.5222,35.561,12500.0
2019-10-17 14:00:00,36.61,36.61,36.5,36.61,12162.0,35.5513,35.5513,35.4445,35.5513,12162.0
2019-10-17 14:30:00,36.6,36.63,36.45,36.45,11455.0,35.5416,35.5707,35.3959,35.3959,11455.0
2019-10-17 15:00:00,36.48,36.54,36.47,36.52,15261.0,35.4251,35.4833,35.4154,35.4639,15261.0
2019-10-17 15:30:00,36.52,36.53,36.42,36.53,42241.0,35.4639,35.4736,35.3668,35.4736,42241.0
2019-10-18 09:30:00,36.36,36.56,36.3,36.51,18844.0,35.3085,35.5028,35.2503,35.4542,18844.0
2019-10-18 10:00:00,36.48,36.63,36.45,36.57,11426.0,35.4251,35.5707,35.3959,35.5125,11426.0
2019-10-18 10:30:00,36.59,36.63,36.5,36.61,11124.0,35.5319,35.5707,35.4445,35.5513,11124.0
2019-10-18 11:00:00,36.61,36.63,36.49,36.49,9273.0,35.5513,35.5707,35.4348,35.4348,9273.0
2019-10-18 11:30:00,36.46,36.51,36.3,36.38,17553.0,35.4056,35.4542,35.2503,35.328,17553.0
2019-10-18 12:00:00,36.34,36.41,36.15,36.23,9386.0,35.2891,35.3571,35.1046,35.1823,9386.0
2019-10-18 12:30:00,36.23,36.27,36.09,36.11,8202.0,35.1823,35.2211,35.0463,35.0658,8202.0
2019-10-18 13:00:00,36.11,36.24,36.06,36.18,17846.0,35.0658,35.192,35.0172,35.1337,17846.0
2019-10-18 13:30:00,36.18,36.21,36.11,36.2,11854.0,35.1337,35.1629,35.0658,35.1532,11854.0
2019-10-18 14:00:00,36.2,36.33,36.19,36.23,12874.0,35.1532,35.2794,35.1435,35.1823,12874.0
2019-10-18 14:30:00,36.23,36.26,36.2,36.23,16853.0,35.1823,35.2114,35.1532,35.1823,16853.0
2019-10-18 15:00:00,36.21,36.22,36.11,36.12,15661.0,35.1629,35.1726,35.0658,35.0755,15661.0
2019-10-18 15:30:00,36.13,36.33,36.11,36.31,82801.0,35.0852,35.2794,35.0658,35.26,82801.0
2019-10-21 09:30:00,36.54,36.83,36.49,36.51,11366.0,35.4833,35.765,35.4348,35.4542,11366.0
2019-10-21 10:00:00,36.55,36.59,36.22,36.26,9947.0,35.493,35.5319,35.1726,35.2114,9947.0
2019-10-21 10:30:00,36.22,36.46,36.17,36.33,14349.0,35.1726,35.4056,35.124,35.2794,14349.0
2019-10-21 11:00:00,36.32,36.36,36.19,36.34,11214.0,35.2697,35.3085,35.1435,35.2891,11214.0
2019-10-21 11:30:00,36.33,36.52,36.32,36.44,8167.0,35.2794,35.4639,35.2697,35.3862,8167.0
2019-10-21 12:00:00,36.44,36.5,36.39,36.48,7321.0,35.3862,35.4445,35.3377,35.4251,7321.0
2019-10-21 12:30:00,36.49,36.59,36.27,36.3,15051.0,35.4348,35.5319,35.2211,35.2503,15051.0
2019-10-21 13:00:00,36.3,36.32,36.06,36.2,24614.0,35.2503,35.2697,35.0172,35.1532,24614.0
2019-10-21 13:30:00,36.19,36.23,36.17,36.22,11654.0,35.1435,35.1823,35.124,35.1726,11654.0
2019-10-21 14:00:00,36.22,36.27,36.2,36.21,8435.0,35.1726,35.2211,35.1532,35.1629,8435.0
2019-10-21 14:30:00,36.21,36.32,36.21,36.27,6500.0,35.1629,35.2697,35.1629,35.2211,6500.0
2019-10-21 15:00:00,36.3,36.35,36.27,36.29,6713.0,35.2503,35.2988,35.2211,35.2406,6713.0
2019-10-21 15:30:00,36.31,36.32,36.13,36.17,40784.0,35.26,35.2697,35.0852,35.124,40784.0
2019-10-22 09:30:00,36.16,36.44,36.02,36.19,8812.0,35.1143,35.3862,34.9784,35.1435,8812.0
2019-10-22 10:00:00,36.18,36.28,36.09,36.26,10104.0,35.1337,35.2309,35.0463,35.2114,10104.0
2019-10-22 10:30:00,36.23,36.39,36.21,36.39,4551.0,35.1823,35.3377,35.1629,35.3377,4551.0
2019-10-22 11:00:00,36.36,36.43,36.32,36.34,7373.0,35.3085,35.3765,35.2697,35.2891,7373.0
2019-10-22 11:30:00,36.34,36.49,36.3,36.44,6784.0,35.2891,35.4348,35.2503,35.3862,6784.0
2019-10-22 12:00:00,36.42,36.56,36.42,36.55,4706.0,35.3668,35.5028,35.3668,35.493,4706.0
2019-10-22 12:30:00,36.54,36.58,36.36,36.4,15494.0,35.4833,35.5222,35.3085,35.3474,15494.0
2019-10-22 13:00:00,36.37,36.46,36.35,36.45,6199.0,35.3183,35.4056,35.2988,35.3959,6199.0
2019-10-22 13:30:00,36.45,36.57,36.43,36.52,6554.0,35.3959,35.5125,35.3765,35.4639,6554.0
2019-10-22 14:00:00,36.54,36.56,36.5,36.52,7184.0,35.4833,35.5028,35.4445,35.4639,7184.0
2019-10-22 14:30:00,36.52,36.52,36.19,36.19,31441.0,35.4639,35.4639,35.1435,35.1435,31441.0
2019-10-22 15:00:00,36.19,36.26,36.17,36.22,14349.0,35.1435,35.2114,35.124,35.1726,14349.0
2019-10-22 15:30:00,36.24,36.27,36.14,36.19,38912.0,35.192,35.2211,35.0949,35.1435,38912.0
2019-10-23 09:30:00,36.13,36.61,36.08,36.2,12415.0,35.0852,35.5513,35.0366,35.1532,12415.0
2019-10-23 10:00:00,36.21,36.21,35.91,35.98,20026.0,35.1629,35.1629,34.8716,34.9395,20026.0
2019-10-23 10:30:00,36.0,36.05,35.95,36.02,19839.0,34.959,35.0075,34.9104,34.9784,19839.0
2019-10-23 11:00:00,36.01,36.07,35.94,36.03,22734.0,34.9687,35.0269,34.9007,34.9881,22734.0
2019-10-23 11:30:00,36.01,36.13,36.01,36.11,25127.0,34.9687,35.0852,34.9687,35.0658,25127.0
2019-10-23 12:00:00,36.1,36.2,36.1,36.13,25035.0,35.0561,35.1532,35.0561,35.0852,25035.0
2019-10-23 12:30:00,36.15,36.2,36.15,36.16,9917.0,35.1046,35.1532,35.1046,35.1143,9917.0
2019-10-23 13:00:00,36.16,36.17,36.0,36.09,14340.0,35.1143,35.124,34.959,35.0463,14340.0
2019-10-23 13:30:00,36.1,36.24,36.02,36.1,24445.0,35.0561,35.192,34.9784,35.0561,24445.0
2019-10-23 14:00:00,36.1,36.13,35.98,35.99,14553.0,35.0561,35.0852,34.9395,34.9492,14553.0
2019-10-23 14:30:00,35.99,36.0,35.96,35.98,19023.0,34.9492,34.959,34.9201,34.9395,19023.0
2019-10-23 15:00:00,35.98,36.01,35.89,35.95,24960.0,34.9395,34.9687,34.8521,34.9104,24960.0
2019-10-23 15:30:00,35.94,36.15,35.93,36.15,42101.0,34.9007,35.1046,34.891,35.1046,42101.0
2019-10-24 09:30:00,36.21,36.73,36.0,36.37,13701.0,35.1629,35.6678,34.959,35.3183,13701.0
2019-10-24 10:00:00,36.42,36.45,36.06,36.09,9288.0,35.3668,35.3959,35.0172,35.0463,9288.0
2019-10-24 10:30:00,36.07,36.18,36.04,36.09,4604.0,35.0269,35.1337,34.9978,35.0463,4604.0
2019-10-24 11:00:00,36.12,36.18,35.9,36.08,8422.0,35.0755,35.1337,34.8618,35.0366,8422.0
2019-10-24 11:30:00,36.08,36.14,35.99,36.14,5572.0,35.0366,35.0949,34.9492,35.0949,5572.0
2019-10-24 12:00:00,36.15,36.15,35.86,35.92,6395.0,35.1046,35.1046,34.823,34.8813,6395.0
2019-10-24 12:30:00,35.89,35.94,35.84,35.84,4704.0,34.8521,34.9007,34.8036,34.8036,4704.0
2019-10-24 13:00:00,35.82,35.87,35.78,35.82,6580.0,34.7842,34.8327,34.7453,34.7842,6580.0
2019-10-24 13:30:00,35.8,35.92,35.8,35.92,6266.0,34.7647,34.8813,34.7647,34.8813,6266.0
2019-10-24 14:00:00,35.91,35.98,35.89,35.93,7383.0,34.8716,34.9395,34.8521,34.891,7383.0
2019-10-24 14:30:00,35.92,36.02,35.9,36.02,8895.0,34.8813,34.9784,34.8618,34.9784,8895.0
2019-10-24 15:00:00,36.02,36.1,36.01,36.07,11185.0,34.9784,35.0561,34.9687,35.0269,11185.0
2019-10-24 15:30:00,36.05,36.07,35.95,35.97,39599.0,35.0075,35.0269,34.9104,34.9298,39599.0
2019-10-25 09:30:00,35.81,36.21,35.81,36.21,6530.0,34.7744,35.1629,34.7744,35.1629,6530.0
2019-10-25 10:00:00,36.14,36.33,36.12,36.23,4696.0,35.0949,35.2794,35.0755,35.1823,4696.0
2019-10-25 10:30:00,36.26,36.48,36.26,36.35,38002.0,35.2114,35.4251,35.2114,35.2988,38002.0
2019-10-25 11:00:00,36.38,36.43,36.3,36.43,30552.0,35.328,35.3765,35.2503,35.3765,30552.0
2019-10-25 11:30:00,36.43,36.73,36.42,36.66,12905.0,35.3765,35.6678,35.3668,35.5999,12905.0
2019-10-25 12:00:00,36.64,36.65,36.54,36.58,4397.0,35.5804,35.5902,35.4833,35.5222,4397.0
2019-10-25 12:30:00,36.55,36.55,36.39,36.43,4393.0,35.493,35.493,35.3377,35.3765,4393.0
2019-10-25 13:00:00,36.41,36.44,36.39,36.43,4493.0,35.3571,35.3862,35.3377,35.3765,4493.0
2019-10-25 13:30:00,36.41,36.45,36.34,36.37,3114.0,35.3571,35.3959,35.2891,35.3183,3114.0
2019-10-25 14:00:00,36.37,36.38,36.26,36.28,3706.0,35.3183,35.328,35.2114,35.2309,3706.0
2019-10-25 14:30:00,36.28,36.31,36.23,36.31,6535.0,35.2309,35.26,35.1823,35.26,6535.0
2019-10-25 15:00:00,36.29,36.33,36.24,36.26,12268.0,35.2406,35.2794,35.192,35.2114,12268.0
2019-10-25 15:30:00,36.27,36.27,36.1,36.13,22273.0,35.2211,35.2211,35.0561,35.0852,22273.0
2019-10-28 09:30:00,36.31,36.79,36.21,36.25,9545.0,35.26,35.7261,35.1629,35.2017,9545.0
2019-10-28 10:00:00,36.27,36.57,36.27,36.48,8129.0,35.2211,35.5125,35.2211,35.4251,8129.0
2019-10-28 10:30:00,36.48,36.55,36.4,36.44,10462.0,35.4251,35.493,35.3474,35.3862,10462.0
2019-10-28 11:00:00,36.46,36.6,36.37,36.44,10071.0,35.4056,35.5416,35.3183,35.3862,10071.0
2019-10-28 11:30:00,36.46,36.46,36.33,36.45,3855.0,35.4056,35.4056,35.2794,35.3959,3855.0
2019-10-28 12:00:00,36.43,36.57,36.43,36.57,5077.0,35.3765,35.5125,35.3765,35.5125,5077.0
2019-10-28 12:30:00,36.57,36.65,36.56,36.58,4878.0,35.5125,35.5902,35.5028,35.5222,4878.0
2019-10-28 13:00:00,36.58,36.6,36.53,36.6,4025.0,35.5222,35.5416,35.4736,35.5416,4025.0
2019-10-28 13:30:00,36.59,36.69,36.57,36.66,6976.0,35.5319,35.629,35.5125,35.5999,6976.0
2019-10-28 14:00:00,36.65,36.67,36.55,36.55,7484.0,35.5902,35.6096,35.493,35.493,7484.0
2019-10-28 14:30:00,36.57,36.77,36.52,36.75,19219.0,35.5125,35.7067,35.4639,35.6873,19219.0
2019-10-28 15:00:00,36.75,36.84,36.75,36.8,13204.0,35.6873,35.7747,35.6873,35.7358,13204.0
2019-10-28 15:30:00,36.8,36.82,36.71,36.8,43402.0,35.7358,35.7552,35.6484,35.7358,43402.0
2019-10-29 09:30:00,36.6,36.96,36.54,36.96,7832.0,35.5416,35.8912,35.4833,35.8912,7832.0
2019-10-29 10:00:00,36.99,37.3,36.91,37.13,15235.0,35.9203,36.2214,35.8426,36.0563,15235.0
2019-10-29 10:30:00,37.12,37.19,37.04,37.15,8855.0,36.0466,36.1145,35.9689,36.0757,8855.0
2019-10-29 11:00:00,37.19,37.26,37.09,37.09,11915.0,36.1145,36.1825,36.0174,36.0174,11915.0
2019-10-29 11:30:00,37.09,37.09,36.86,36.89,7291.0,36.0174,36.0174,35.7941,35.8232,7291.0
2019-10-29 12:00:00,36.89,36.96,36.83,36.92,7044.0,35.8232,35.8912,35.765,35.8523,7044.0
2019-10-29 12:30:00,36.91,36.92,36.78,36.79,9380.0,35.8426,35.8523,35.7164,35.7261,9380.0
2019-10-29 13:00:00,36.77,36.95,36.77,36.94,20527.0,35.7067,35.8815,35.7067,35.8718,20527.0
2019-10-29 13:30:00,36.94,36.95,36.88,36.9,7220.0,35.8718,35.8815,35.8135,35.8329,7220.0
2019-10-29 14:00:00,36.9,36.92,36.85,36.85,8141.0,35.8329,35.8523,35.7844,35.7844,8141.0
2019-10-29 14:30:00,36.85,36.87,36.79,36.8,10026.0,35.7844,35.8038,35.7261,35.7358,10026.0
2019-10-29 15:00:00,36.8,36.94,36.8,36.92,10846.0,35.7358,35.8718,35.7358,35.8523,10846.0
2019-10-29 15:30:00,36.92,37.0,36.86,36.92,41663.0,35.8523,35.93,35.7941,35.8523,41663.0
2019-10-30 09:30:00,36.89,37.09,36.78,36.8,8995.0,35.8232,36.0174,35.7164,35.7358,8995.0
2019-10-30 10:00:00,36.82,37.0,36.68,37.0,13413.0,35.7552,35.93,35.6193,35.93,13413.0
2019-10-30 10:30:00,37.02,37.02,36.8,36.84,5385.0,35.9495,35.9495,35.7358,35.7747,5385.0
2019-10-30 11:00:00,36.82,36.92,36.76,36.86,17390.0,35.7552,35.8523,35.697,35.7941,17390.0
2019-10-30 11:30:00,36.87,36.92,36.83,36.88,4876.0,35.8038,35.8523,35.765,35.8135,4876.0
2019-10-30 12:00:00,36.89,37.0,36.88,37.0,5159.0,35.8232,35.93,35.8135,35.93,5159.0
2019-10-30 12:30:00,37.0,37.11,36.98,37.07,5846.0,35.93,36.0369,35.9106,35.998,5846.0
2019-10-30 13:00:00,37.08,37.08,36.98,37.01,4283.0,36.0077,36.0077,35.9106,35.9397,4283.0
2019-10-30 13:30:00,37.0,37.03,36.96,36.98,3719.0,35.93,35.9592,35.8912,35.9106,3719.0
2019-10-30 14:00:00,36.99,37.07,36.93,37.04,6541.0,35.9203,35.998,35.8621,35.9689,6541.0
2019-10-30 14:30:00,37.04,37.08,36.91,37.08,8053.0,35.9689,36.0077,35.8426,36.0077,8053.0
2019-10-30 15:00:00,37.09,37.17,37.04,37.04,14934.0,36.0174,36.0951,35.9689,35.9689,14934.0
2019-10-30 15:30:00,37.05,37.09,36.91,37.06,40259.0,35.9786,36.0174,35.8426,35.9883,40259.0
2019-10-31 09:30:00,37.02,37.34,36.96,37.24,9829.0,35.9495,36.2602,35.8912,36.1631,9829.0
2019-10-31 10:00:00,37.23,37.34,37.02,37.03,11688.0,36.1534,36.2602,35.9495,35.9592,11688.0
2019-10-31 10:30:00,37.0,37.18,36.99,37.11,14682.0,35.93,36.1048,35.9203,36.0369,14682.0
2019-10-31 11:00:00,37.1,37.14,36.98,37.05,83083.0,36.0271,36.066,35.9106,35.9786,83083.0
2019-10-31 11:30:00,37.05,37.14,36.98,37.01,63844.0,35.9786,36.066,35.9106,35.9397,63844.0
2019-10-31 12:00:00,36.99,37.0,36.75,36.81,61091.0,35.9203,35.93,35.6873,35.7455,61091.0
2019-10-31 12:30:00,36.8,36.92,36.7,36.8,36287.0,35.7358,35.8523,35.6387,35.7358,36287.0
2019-10-31 13:00:00,36.81,36.87,36.77,36.84,18873.0,35.7455,35.8038,35.7067,35.7747,18873.0
2019-10-31 13:30:00,36.84,36.95,36.8,36.86,26458.0,35.7747,35.8815,35.7358,35.7941,26458.0
2019-10-31 14:00:00,36.86,36.92,36.84,36.91,7077.0,35.7941,35.8523,35.7747,35.8426,7077.0
2019-10-31 14:30:00,36.92,36.94,36.8,36.82,21051.0,35.8523,35.8718,35.7358,35.7552,21051.0
2019-10-31 15:00:00,36.82,36.94,36.72,36.88,96336.0,35.7552,35.8718,35.6581,35.8135,96336.0
2019-10-31 15:30:00,36.88,37.03,36.86,37.01,51371.0,35.8135,35.9592,35.7941,35.9397,51371.0
2019-11-01 09:30:00,37.3,37.31,36.91,37.3,14736.0,36.2214,36.2311,35.8426,36.2214,14736.0
2019-11-01 10:00:00,37.34,37.44,37.14,37.43,39435.0,36.2602,36.3573,36.066,36.3476,39435.0
2019-11-01 10:30:00,37.45,37.62,37.44,37.48,15169.0,36.367,36.5321,36.3573,36.3962,15169.0
2019-11-01 11:00:00,37.5,37.62,37.39,37.58,13427.0,36.4156,36.5321,36.3088,36.4933,13427.0
2019-11-01 11:30:00,37.61,37.83,37.58,37.77,16562.0,36.5224,36.736,36.4933,36.6778,16562.0
2019-11-01 12:00:00,37.75,37.75,37.61,37.66,7000.0,36.6583,36.6583,36.5224,36.5709,7000.0
2019-11-01 12:30:00,37.67,37.72,37.63,37.65,5435.0,36.5807,36.6292,36.5418,36.5612,5435.0
2019-11-01 13:00:00,37.63,37.66,37.59,37.6,4707.0,36.5418,36.5709,36.503,36.5127,4707.0
2019-11-01 13:30:00,37.62,37.69,37.51,37.54,6706.0,36.5321,36.6001,36.4253,36.4544,6706.0
2019-11-01 14:00:00,37.51,37.58,37.45,37.48,7871.0,36.4253,36.4933,36.367,36.3962,7871.0
2019-11-01 14:30:00,37.5,37.5,37.43,37.44,5731.0,36.4156,36.4156,36.3476,36.3573,5731.0
2019-11-01 15:00:00,37.43,37.43,37.36,37.41,12003.0,36.3476,36.3476,36.2796,36.3282,12003.0
2019-11-01 15:30:00,37.41,37.5,37.35,37.45,30765.0,36.3282,36.4156,36.2699,36.367,30765.0
2019-11-04 09:30:00,37.69,37.79,37.28,37.44,33138.0,36.6001,36.6972,36.2019,36.3573,33138.0
2019-11-04 10:00:00,37.45,37.6,37.38,37.41,10233.0,36.367,36.5127,36.299,36.3282,10233.0
2019-11-04 10:30:00,37.36,37.37,37.09,37.18,15047.0,36.2796,36.2893,36.0174,36.1048,15047.0
2019-11-04 11:00:00,37.18,37.31,37.18,37.29,14434.0,36.1048,36.2311,36.1048,36.2116,14434.0
2019-11-04 11:30:00,37.28,37.33,37.16,37.2,11006.0,36.2019,36.2505,36.0854,36.1243,11006.0
2019-11-04 12:00:00,37.21,37.23,37.12,37.17,11163.0,36.134,36.1534,36.0466,36.0951,11163.0
2019-11-04 12:30:00,37.16,37.32,37.08,37.3,16111.0,36.0854,36.2408,36.0077,36.2214,16111.0
2019-11-04 13:00:00,37.31,37.59,37.31,37.55,21871.0,36.2311,36.503,36.2311,36.4641,21871.0
2019-11-04 13:30:00,37.55,37.56,37.44,37.47,14571.0,36.4641,36.4738,36.3573,36.3864,14571.0
2019-11-04 14:00:00,37.48,37.51,37.38,37.47,19580.0,36.3962,36.4253,36.299,36.3864,19580.0
2019-11-04 14:30:00,37.48,37.49,37.4,37.41,14513.0,36.3962,36.4059,36.3185,36.3282,14513.0
2019-11-04 15:00:00,37.4,37.48,37.38,37.47,20417.0,36.3185,36.3962,36.299,36.3864,20417.0
2019-11-04 15:30:00,37.47,37.52,37.39,37.45,81510.0,36.3864,36.435,36.3088,36.367,81510.0
2019-11-05 09:30:00,37.52,37.73,37.34,37.52,11254.0,36.435,36.6389,36.2602,36.435,11254.0
2019-11-05 10:00:00,37.53,37.55,37.22,37.41,17483.0,36.4447,36.4641,36.1437,36.3282,17483.0
2019-11-05 10:30:00,37.44,37.45,37.24,37.41,14486.0,36.3573,36.367,36.1631,36.3282,14486.0
2019-11-05 11:00:00,37.43,37.44,37.26,37.35,25143.0,36.3476,36.3573,36.1825,36.2699,25143.0
2019-11-05 11:30:00,37.34,37.46,37.34,37.39,7824.0,36.2602,36.3767,36.2602,36.3088,7824.0
2019-11-05 12:00:00,37.35,37.35,37.27,37.29,9700.0,36.2699,36.2699,36.1922,36.2116,9700.0
2019-11-05 12:30:00,37.27,37.35,37.19,37.34,40285.0,36.1922,36.2699,36.1145,36.2602,40285.0
2019-11-05 13:00:00,37.33,37.46,37.32,37.46,7571.0,36.2505,36.3767,36.2408,36.3767,7571.0
2019-11-05 13:30:00,37.43,37.44,37.37,37.42,9489.0,36.3476,36.3573,36.2893,36.3379,9489.0
2019-11-05 14:00:00,37.43,37.54,37.38,37.45,8992.0,36.3476,36.4544,36.299,36.367,8992.0
2019-11-05 14:30:00,37.47,37.61,37.47,37.61,8618.0,36.3864,36.5224,36.3864,36.5224,8618.0
2019-11-05 15:00:00,37.61,37.63,37.55,37.57,14575.0,36.5224,36.5418,36.4641,36.4836,14575.0
2019-11-05 15:30:00,37.57,37.74,37.56,37.66,48889.0,36.4836,36.6486,36.4738,36.5709,48889.0
2019-11-06 09:30:00,37.53,37.75,37.19,37.65,19494.0,36.4447,36.6583,36.1145,36.5612,19494.0
2019-11-06 10:00:00,37.61,37.67,37.29,37.29,39514.0,36.5224,36.5807,36.2116,36.2116,39514.0
2019-11-06 10:30:00,37.29,37.43,37.21,37.41,24229.0,36.2116,36.3476,36.134,36.3282,24229.0
2019-11-06 11:00:00,37.4,37.45,37.35,37.41,19589.0,36.3185,36.367,36.2699,36.3282,19589.0
2019-11-06 11:30:00,37.43,37.44,37.25,37.28,10236.0,36.3476,36.3573,36.1728,36.2019,10236.0
2019-11-06 12:00:00,37.28,37.43,37.27,37.37,6683.0,36.2019,36.3476,36.1922,36.2893,6683.0
2019-11-06 12:30:00,37.39,37.4,37.34,37.35,16385.0,36.3088,36.3185,36.2602,36.2699,16385.0
2019-11-06 13:00:00,37.37,37.42,37.35,37.37,7804.0,36.2893,36.3379,36.2699,36.2893,7804.0
2019-11-06 13:30:00,37.4,37.48,37.35,37.47,12812.0,36.3185,36.3962,36.2699,36.3864,12812.0
2019-11-06 14:00:00,37.48,37.5,37.34,37.48,34055.0,36.3962,36.4156,36.2602,36.3962,34055.0
2019-11-06 14:30:00,37.5,37.77,37.47,37.72,16975.0,36.4156,36.6778,36.3864,36.6292,16975.0
2019-11-06 15:00:00,37.72,37.77,37.65,37.77,40282.0,36.6292,36.6778,36.5612,36.6778,40282.0
2019-11-06 15:30:00,37.76,38.05,37.76,37.96,132597.0,36.6681,36.9497,36.6681,36.8623,132597.0
2019-11-07 09:30:00,37.95,39.69,37.72,38.49,70970.0,36.8526,38.5422,36.6292,37.3769,70970.0
2019-11-07 10:00:00,38.48,39.15,38.36,38.84,49809.0,37.3672,38.0179,37.2507,37.7168,49809.0
2019-11-07 10:30:00,38.84,39.14,38.73,38.85,18362.0,37.7168,38.0081,37.61,37.7265,18362.0
2019-11-07 11:00:00,38.87,38.9,38.5,38.64,17096.0,37.746,37.7751,37.3867,37.5226,17096.0
2019-11-07 11:30:00,38.61,38.68,38.43,38.56,18961.0,37.4935,37.5615,37.3187,37.4449,18961.0
2019-11-07 12:00:00,38.6,38.82,38.51,38.73,9653.0,37.4838,37.6974,37.3964,37.61,9653.0
2019-11-07 12:30:00,38.74,38.77,38.35,38.36,7717.0,37.6197,37.6488,37.241,37.2507,7717.0
2019-11-07 13:00:00,38.4,38.52,38.29,38.41,9552.0,37.2895,37.4061,37.1827,37.2993,9552.0
2019-11-07 13:30:00,38.33,38.33,37.93,38.01,23819.0,37.2216,37.2216,36.8331,36.9108,23819.0
2019-11-07 14:00:00,38.02,38.4,38.02,38.3,18963.0,36.9205,37.2895,36.9205,37.1924,18963.0
2019-11-07 14:30:00,38.27,38.3,37.89,38.03,20718.0,37.1633,37.1924,36.7943,36.9302,20718.0
2019-11-07 15:00:00,38.02,38.08,37.63,37.93,39046.0,36.9205,36.9788,36.5418,36.8331,39046.0
2019-11-07 15:30:00,37.92,38.05,37.83,38.0,58561.0,36.8234,36.9497,36.736,36.9011,58561.0
2019-11-08 09:30:00,37.78,38.49,37.64,38.17,37941.0,36.6875,37.3769,36.5515,37.0662,37941.0
2019-11-08 10:00:00,38.14,38.43,38.05,38.27,25576.0,37.0371,37.3187,36.9497,37.1633,25576.0
2019-11-08 10:30:00,38.27,38.33,37.96,38.1,65615.0,37.1633,37.2216,36.8623,36.9982,65615.0
2019-11-08 11:00:00,38.12,38.18,37.95,38.02,21581.0,37.0176,37.0759,36.8526,36.9205,21581.0
2019-11-08 11:30:00,38.02,38.04,37.91,37.92,20467.0,36.9205,36.94,36.8137,36.8234,20467.0
2019-11-08 12:00:00,37.91,38.01,37.87,37.96,20518.0,36.8137,36.9108,36.7749,36.8623,20518.0
2019-11-08 12:30:00,37.95,38.0,37.91,37.97,14666.0,36.8526,36.9011,36.8137,36.872,14666.0
2019-11-08 13:00:00,37.95,37.98,37.9,37.95,15799.0,36.8526,36.8817,36.804,36.8526,15799.0
2019-11-08 13:30:00,37.94,38.0,37.89,37.96,15445.0,36.8429,36.9011,36.7943,36.8623,15445.0
2019-11-08 14:00:00,37.95,38.04,37.91,37.99,17891.0,36.8526,36.94,36.8137,36.8914,17891.0
2019-11-08 14:30:00,37.96,37.99,37.87,37.94,19590.0,36.8623,36.8914,36.7749,36.8429,19590.0
2019-11-08 15:00:00,37.91,37.94,37.86,37.91,23808.0,36.8137,36.8429,36.7652,36.8137,23808.0
2019-11-08 15:30:00,37.9,38.0,37.89,37.97,77133.0,36.804,36.9011,36.7943,36.872,77133.0
2019-11-11 09:30:00,37.86,37.95,37.61,37.63,16752.0,36.7652,36.8526,36.5224,36.5418,16752.0
2019-11-11 10:00:00,37.64,37.73,37.63,37.66,11535.0,36.5515,36.6389,36.5418,36.5709,11535.0
2019-11-11 10:30:00,37.67,37.74,37.57,37.71,15751.0,36.5807,36.6486,36.4836,36.6195,15751.0
2019-11-11 11:00:00,37.74,37.82,37.68,37.78,11428.0,36.6486,36.7263,36.5904,36.6875,11428.0
2019-11-11 11:30:00,37.78,37.88,37.78,37.81,11568.0,36.6875,36.7846,36.6875,36.7166,11568.0
2019-11-11 12:00:00,37.82,37.9,37.82,37.88,9458.0,36.7263,36.804,36.7263,36.7846,9458.0
2019-11-11 12:30:00,37.88,38.04,37.88,38.01,10584.0,36.7846,36.94,36.7846,36.9108,10584.0
2019-11-11 13:00:00,38.0,38.04,37.92,38.01,14865.0,36.9011,36.94,36.8234,36.9108,14865.0
2019-11-11 13:30:00,38.02,38.04,37.99,38.01,7960.0,36.9205,36.94,36.8914,36.9108,7960.0
2019-11-11 14:00:00,38.01,38.01,37.95,37.95,9771.0,36.9108,36.9108,36.8526,36.8526,9771.0
2019-11-11 14:30:00,37.95,38.05,37.95,38.05,14259.0,36.8526,36.9497,36.8526,36.9497,14259.0
2019-11-11 15:00:00,38.04,38.04,37.96,37.99,12876.0,36.94,36.94,36.8623,36.8914,12876.0
2019-11-11 15:30:00,38.0,38.03,37.83,37.95,61046.0,36.9011,36.9302,36.736,36.8526,61046.0
2019-11-12 09:30:00,38.09,38.35,37.93,38.18,11177.0,36.9885,37.241,36.8331,37.0759,11177.0
2019-11-12 10:00:00,38.18,38.38,38.17,38.34,7975.0,37.0759,37.2701,37.0662,37.2313,7975.0
2019-11-12 10:30:00,38.34,38.43,38.28,38.41,16541.0,37.2313,37.3187,37.173,37.2993,16541.0
2019-11-12 11:00:00,38.4,38.52,38.39,38.41,15507.0,37.2895,37.4061,37.2798,37.2993,15507.0
2019-11-12 11:30:00,38.4,38.44,38.38,38.43,12448.0,37.2895,37.3284,37.2701,37.3187,12448.0
2019-11-12 12:00:00,38.42,38.47,38.4,38.4,7297.0,37.309,37.3575,37.2895,37.2895,7297.0
2019-11-12 12:30:00,38.41,38.43,38.38,38.43,6948.0,37.2993,37.3187,37.2701,37.3187,6948.0
2019-11-12 13:00:00,38.44,38.55,38.43,38.52,29623.0,37.3284,37.4352,37.3187,37.4061,29623.0
2019-11-12 13:30:00,38.49,38.56,38.49,38.55,5307.0,37.3769,37.4449,37.3769,37.4352,5307.0
2019-11-12 14:00:00,38.55,38.55,38.44,38.47,8172.0,37.4352,37.4352,37.3284,37.3575,8172.0
2019-11-12 14:30:00,38.48,38.51,38.41,38.48,17217.0,37.3672,37.3964,37.2993,37.3672,17217.0
2019-11-12 15:00:00,38.49,38.5,38.43,38.48,12111.0,37.3769,37.3867,37.3187,37.3672,12111.0
2019-11-12 15:30:00,38.47,38.51,38.39,38.5,49467.0,37.3575,37.3964,37.2798,37.3867,49467.0
2019-11-13 09:30:00,38.16,38.17,37.48,37.8,113421.0,37.0565,37.0662,36.3962,36.7069,113421.0
2019-11-13 10:00:00,37.76,37.82,37.73,37.78,17079.0,36.6681,36.7263,36.6389,36.6875,17079.0
2019-11-13 10:30:00,37.77,37.8,37.66,37.67,28314.0,36.6778,36.7069,36.5709,36.5807,28314.0
2019-11-13 11:00:00,37.69,37.69,37.21,37.32,39707.0,36.6001,36.6001,36.134,36.2408,39707.0
2019-11-13 11:30:00,37.3,37.3,36.91,37.02,33024.0,36.2214,36.2214,35.8426,35.9495,33024.0
2019-11-13 12:00:00,37.03,37.34,37.02,37.34,31803.0,35.9592,36.2602,35.9495,36.2602,31803.0
2019-11-13 12:30:00,37.34,37.44,37.24,37.24,9952.0,36.2602,36.3573,36.1631,36.1631,9952.0
2019-11-13 13:00:00,37.25,37.26,37.16,37.16,11602.0,36.1728,36.1825,36.0854,36.0854,11602.0
2019-11-13 13:30:00,37.16,37.25,37.08,37.08,11580.0,36.0854,36.1728,36.0077,36.0077,11580.0
2019-11-13 14:00:00,37.09,37.26,37.08,37.25,13445.0,36.0174,36.1825,36.0077,36.1728,13445.0
2019-11-13 14:30:00,37.26,37.29,37.17,37.21,13792.0,36.1825,36.2116,36.0951,36.134,13792.0
2019-11-13 15:00:00,37.22,37.31,37.19,37.3,26421.0,36.1437,36.2311,36.1145,36.2214,26421.0
2019-11-13 15:30:00,37.3,37.41,37.08,37.11,57463.0,36.2214,36.3282,36.0077,36.0369,57463.0
2019-11-14 09:30:00,37.08,37.33,36.88,37.28,14266.0,36.0077,36.2505,35.8135,36.2019,14266.0
2019-11-14 10:00:00,37.26,37.45,37.25,37.37,22650.0,36.1825,36.367,36.1728,36.2893,22650.0
2019-11-14 10:30:00,37.39,37.4,37.27,37.28,10529.0,36.3088,36.3185,36.1922,36.2019,10529.0
2019-11-14 11:00:00,37.27,37.68,37.27,37.58,26470.0,36.1922,36.5904,36.1922,36.4933,26470.0
2019-11-14 11:30:00,37.55,37.65,37.49,37.65,10140.0,36.4641,36.5612,36.4059,36.5612,10140.0
2019-11-14 12:00:00,37.63,37.63,37.51,37.63,8206.0,36.5418,36.5418,36.4253,36.5418,8206.0
2019-11-14 12:30:00,37.63,37.64,37.57,37.61,7999.0,36.5418,36.5515,36.4836,36.5224,7999.0
2019-11-14 13:00:00,37.59,37.62,37.41,37.41,14497.0,36.503,36.5321,36.3282,36.3282,14497.0
2019-11-14 13:30:00,37.43,37.55,37.39,37.52,9587.0,36.3476,36.4641,36.3088,36.435,9587.0
2019-11-14 14:00:00,37.5,37.61,37.46,37.6,7101.0,36.4156,36.5224,36.3767,36.5127,7101.0
2019-11-14 14:30:00,37.6,37.7,37.55,37.63,10202.0,36.5127,36.6098,36.4641,36.5418,10202.0
2019-11-14 15:00:00,37.63,37.66,37.46,37.6,23078.0,36.5418,36.5709,36.3767,36.5127,23078.0
2019-11-14 15:30:00,37.6,37.61,37.39,37.4,55406.0,36.5127,36.5224,36.3088,36.3185,55406.0
2019-11-15 09:30:00,37.6,37.67,37.39,37.39,15564.0,36.5127,36.5807,36.3088,36.3088,15564.0
2019-11-15 10:00:00,37.42,37.44,37.26,37.32,14493.0,36.3379,36.3573,36.1825,36.2408,14493.0
2019-11-15 10:30:00,37.33,37.44,37.31,37.34,10676.0,36.2505,36.3573,36.2311,36.2602,10676.0
2019-11-15 11:00:00,37.34,37.44,37.32,37.44,16604.0,36.2602,36.3573,36.2408,36.3573,16604.0
2019-11-15 11:30:00,37.44,37.5,37.25,37.32,30037.0,36.3573,36.4156,36.1728,36.2408,30037.0
2019-11-15 12:00:00,37.33,37.4,37.33,37.36,10283.0,36.2505,36.3185,36.2505,36.2796,10283.0
2019-11-15 12:30:00,37.37,37.37,37.22,37.23,5950.0,36.2893,36.2893,36.1437,36.1534,5950.0
2019-11-15 13:00:00,37.23,37.25,37.1,37.1,9693.0,36.1534,36.1728,36.0271,36.0271,9693.0
2019-11-15 13:30:00,37.1,37.1,36.96,36.97,7509.0,36.0271,36.0271,35.8912,35.9009,7509.0
2019-11-15 14:00:00,36.97,36.99,36.83,36.86,9563.0,35.9009,35.9203,35.765,35.7941,9563.0
2019-11-15 14:30:00,36.87,36.87,36.8,36.82,9057.0,35.8038,35.8038,35.7358,35.7552,9057.0
2019-11-15 15:00:00,36.82,36.83,36.7,36.76,21919.0,35.7552,35.765,35.6387,35.697,21919.0
2019-11-15 15:30:00,36.75,36.81,36.69,36.78,48002.0,35.6873,35.7455,35.629,35.7164,48002.0
2019-11-18 09:30:00,36.71,36.93,36.61,36.85,32248.0,35.6484,35.8621,35.5513,35.7844,32248.0
2019-11-18 10:00:00,36.81,36.93,36.75,36.92,15273.0,35.7455,35.8621,35.6873,35.8523,15273.0
2019-11-18 10:30:00,36.95,37.0,36.88,36.94,14531.0,35.8815,35.93,35.8135,35.8718,14531.0
2019-11-18 11:00:00,36.94,36.98,36.89,36.98,9200.0,35.8718,35.9106,35.8232,35.9106,9200.0
2019-11-18 11:30:00,37.0,37.0,36.88,36.95,10473.0,35.93,35.93,35.8135,35.8815,10473.0
2019-11-18 12:00:00,36.94,36.98,36.9,36.98,11682.0,35.8718,35.9106,35.8329,35.9106,11682.0
2019-11-18 12:30:00,36.98,36.98,36.89,36.92,8390.0,35.9106,35.9106,35.8232,35.8523,8390.0
2019-11-18 13:00:00,36.92,36.93,36.86,36.91,12564.0,35.8523,35.8621,35.7941,35.8426,12564.0
2019-11-18 13:30:00,36.93,36.94,36.89,36.93,10093.0,35.8621,35.8718,35.8232,35.8621,10093.0
2019-11-18 14:00:00,36.93,36.93,36.88,36.89,12931.0,35.8621,35.8621,35.8135,35.8232,12931.0
2019-11-18 14:30:00,36.89,36.92,36.79,36.87,16337.0,35.8232,35.8523,35.7261,35.8038,16337.0
2019-11-18 15:00:00,36.86,36.9,36.85,36.88,14177.0,35.7941,35.8329,35.7844,35.8135,14177.0
2019-11-18 15:30:00,36.88,36.89,36.77,36.79,44132.0,35.8135,35.8232,35.7067,35.7261,44132.0
2019-11-19 09:30:00,36.84,36.9,36.56,36.64,13188.0,35.7747,35.8329,35.5028,35.5804,13188.0
2019-11-19 10:00:00,36.61,36.75,36.54,36.73,18237.0,35.5513,35.6873,35.4833,35.6678,18237.0
2019-11-19 10:30:00,36.72,36.75,36.51,36.51,11185.0,35.6581,35.6873,35.4542,35.4542,11185.0
2019-11-19 11:00:00,36.48,36.6,36.48,36.6,7934.0,35.4251,35.5416,35.4251,35.5416,7934.0
2019-11-19 11:30:00,36.6,36.65,36.46,36.46,8146.0,35.5416,35.5902,35.4056,35.4056,8146.0
2019-11-19 12:00:00,36.46,36.65,36.46,36.63,9742.0,35.4056,35.5902,35.4056,35.5707,9742.0
2019-11-19 12:30:00,36.63,36.68,36.58,36.68,13419.0,35.5707,35.6193,35.5222,35.6193,13419.0
2019-11-19 13:00:00,36.67,36.75,36.64,36.65,10999.0,35.6096,35.6873,35.5804,35.5902,10999.0
2019-11-19 13:30:00,36.66,36.71,36.61,36.68,11012.0,35.5999,35.6484,35.5513,35.6193,11012.0
2019-11-19 14:00:00,36.68,36.74,36.68,36.72,10204.0,35.6193,35.6776,35.6193,35.6581,10204.0
2019-11-19 14:30:00,36.7,36.74,36.64,36.7,16576.0,35.6387,35.6776,35.5804,35.6387,16576.0
2019-11-19 15:00:00,36.71,36.73,36.57,36.57,21793.0,35.6484,35.6678,35.5125,35.5125,21793.0
2019-11-19 15:30:00,36.59,36.6,36.43,36.43,66316.0,35.5319,35.5416,35.3765,35.3765,66316.0
2019-11-20 09:30:00,36.36,36.47,36.08,36.4,33305.0,35.3085,35.4154,35.0366,35.3474,33305.0
2019-11-20 10:00:00,36.45,36.5,36.35,36.49,36633.0,35.3959,35.4445,35.2988,35.4348,36633.0
2019-11-20 10:30:00,36.5,36.5,36.43,36.5,24063.0,35.4445,35.4445,35.3765,35.4445,24063.0
2019-11-20 11:00:00,36.5,36.58,36.38,36.41,30570.0,35.4445,35.5222,35.328,35.3571,30570.0
2019-11-20 11:30:00,36.41,36.48,36.38,36.46,8732.0,35.3571,35.4251,35.328,35.4056,8732.0
2019-11-20 12:00:00,36.45,36.81,36.37,36.7,82469.0,35.3959,35.7455,35.3183,35.6387,82469.0
2019-11-20 12:30:00,36.7,36.81,36.62,36.73,72431.0,35.6387,35.7455,35.561,35.6678,72431.0
2019-11-20 13:00:00,36.76,36.8,36.43,36.45,19741.0,35.697,35.7358,35.3765,35.3959,19741.0
2019-11-20 13:30:00,36.48,36.64,36.38,36.6,9446.0,35.4251,35.5804,35.328,35.5416,9446.0
2019-11-20 14:00:00,36.59,36.61,36.49,36.53,19715.0,35.5319,35.5513,35.4348,35.4736,19715.0
2019-11-20 14:30:00,36.52,36.57,36.52,36.56,17206.0,35.4639,35.5125,35.4639,35.5028,17206.0
2019-11-20 15:00:00,36.57,36.7,36.54,36.69,15356.0,35.5125,35.6387,35.4833,35.629,15356.0
2019-11-20 15:30:00,36.67,36.7,36.59,36.66,109507.0,35.6096,35.6387,35.5319,35.5999,109507.0
2019-11-21 09:30:00,36.8,37.24,36.64,37.04,22892.0,35.7358,36.1631,35.5804,35.9689,22892.0
2019-11-21 10:00:00,37.02,37.04,36.75,36.82,9454.0,35.9495,35.9689,35.6873,35.7552,9454.0
2019-11-21 10:30:00,36.8,36.93,36.77,36.86,9105.0,35.7358,35.8621,35.7067,35.7941,9105.0
2019-11-21 11:00:00,36.86,36.88,36.72,36.74,8508.0,35.7941,35.8135,35.6581,35.6776,8508.0
2019-11-21 11:30:00,36.74,36.74,36.6,36.63,8550.0,35.6776,35.6776,35.5416,35.5707,8550.0
2019-11-21 12:00:00,36.62,36.66,36.58,36.59,10294.0,35.561,35.5999,35.5222,35.5319,10294.0
2019-11-21 12:30:00,36.59,36.8,36.56,36.8,10677.0,35.5319,35.7358,35.5028,35.7358,10677.0
2019-11-21 13:00:00,36.8,36.83,36.7,36.81,49643.0,35.7358,35.765,35.6387,35.7455,49643.0
2019-11-21 13:30:00,36.8,36.87,36.72,36.72,27510.0,35.7358,35.8038,35.6581,35.6581,27510.0
2019-11-21 14:00:00,36.72,36.76,36.68,36.74,27881.0,35.6581,35.697,35.6193,35.6776,27881.0
2019-11-21 14:30:00,36.74,36.74,36.65,36.68,10480.0,35.6776,35.6776,35.5902,35.6193,10480.0
2019-11-21 15:00:00,36.69,36.73,36.63,36.69,14008.0,35.629,35.6678,35.5707,35.629,14008.0
2019-11-21 15:30:00,36.69,36.69,36.57,36.65,45125.0,35.629,35.629,35.5125,35.5902,45125.0
2019-11-22 09:30:00,36.75,36.85,36.68,36.74,9436.0,35.6873,35.7844,35.6193,35.6776,9436.0
2019-11-22 10:00:00,36.7,36.84,36.67,36.75,19988.0,35.6387,35.7747,35.6096,35.6873,19988.0
2019-11-22 10:30:00,36.75,36.78,36.66,36.72,10667.0,35.6873,35.7164,35.5999,35.6581,10667.0
2019-11-22 11:00:00,36.71,36.71,36.54,36.62,12108.0,35.6484,35.6484,35.4833,35.561,12108.0
2019-11-22 11:30:00,36.61,36.64,36.56,36.58,6300.0,35.5513,35.5804,35.5028,35.5222,6300.0
2019-11-22 12:00:00,36.6,36.7,36.59,36.67,30515.0,35.5416,35.6387,35.5319,35.6096,30515.0
2019-11-22 12:30:00,36.69,36.69,36.58,36.59,6805.0,35.629,35.629,35.5222,35.5319,6805.0
2019-11-22 13:00:00,36.59,36.7,36.58,36.7,6626.0,35.5319,35.6387,35.5222,35.6387,6626.0
2019-11-22 13:30:00,36.72,36.73,36.7,36.73,3621.0,35.6581,35.6678,35.6387,35.6678,3621.0
2019-11-22 14:00:00,36.74,36.84,36.74,36.83,5120.0,35.6776,35.7747,35.6776,35.765,5120.0
2019-11-22 14:30:00,36.84,36.85,36.76,36.77,4904.0,35.7747,35.7844,35.697,35.7067,4904.0
2019-11-22 15:00:00,36.78,36.79,36.71,36.74,9577.0,35.7164,35.7261,35.6484,35.6776,9577.0
2019-11-22 15:30:00,36.74,36.88,36.7,36.85,33978.0,35.6776,35.8135,35.6387,35.7844,33978.0
2019-11-25 09:30:00,36.95,37.21,36.86,37.2,7977.0,35.8815,36.134,35.7941,36.1243,7977.0
2019-11-25 10:00:00,37.16,37.36,37.15,37.35,10670.0,36.0854,36.2796,36.0757,36.2699,10670.0
2019-11-25 10:30:00,37.37,37.5,37.35,37.38,16412.0,36.2893,36.4156,36.2699,36.299,16412.0
2019-11-25 11:00:00,37.37,37.41,37.28,37.31,7083.0,36.2893,36.3282,36.2019,36.2311,7083.0
2019-11-25 11:30:00,37.3,37.37,37.19,37.37,7269.0,36.2214,36.2893,36.1145,36.2893,7269.0
2019-11-25 12:00:00,37.38,37.47,37.38,37.45,4379.0,36.299,36.3864,36.299,36.367,4379.0
2019-11-25 12:30:00,37.43,37.54,37.43,37.54,10479.0,36.3476,36.4544,36.3476,36.4544,10479.0
2019-11-25 13:00:00,37.54,37.54,37.45,37.48,7383.0,36.4544,36.4544,36.367,36.3962,7383.0
2019-11-25 13:30:00,37.49,37.5,37.26,37.34,15113.0,36.4059,36.4156,36.1825,36.2602,15113.0
2019-11-25 14:00:00,37.34,37.34,37.16,37.2,14342.0,36.2602,36.2602,36.0854,36.1243,14342.0
2019-11-25 14:30:00,37.18,37.23,37.09,37.11,16098.0,36.1048,36.1534,36.0174,36.0369,16098.0
2019-11-25 15:00:00,37.13,37.36,37.13,37.35,9828.0,36.0563,36.2796,36.0563,36.2699,9828.0
2019-11-25 15:30:00,37.35,37.4,37.27,37.29,21538.0,36.2699,36.3185,36.1922,36.2116,21538.0
2019-11-26 09:30:00,37.29,37.54,37.29,37.45,8718.0,36.2116,36.4544,36.2116,36.367,8718.0
2019-11-26 10:00:00,37.44,37.49,37.19,37.34,28211.0,36.3573,36.4059,36.1145,36.2602,28211.0
2019-11-26 10:30:00,37.34,37.43,37.3,37.41,8823.0,36.2602,36.3476,36.2214,36.3282,8823.0
2019-11-26 11:00:00,37.38,37.48,37.37,37.37,7497.0,36.299,36.3962,36.2893,36.2893,7497.0
2019-11-26 11:30:00,37.38,37.5,37.35,37.38,15925.0,36.299,36.4156,36.2699,36.299,15925.0
2019-11-26 12:00:00,37.38,37.6,37.3,37.6,25583.0,36.299,36.5127,36.2214,36.5127,25583.0
2019-11-26 12:30:00,37.62,37.74,37.56,37.73,8109.0,36.5321,36.6486,36.4738,36.6389,8109.0
2019-11-26 13:00:00,37.75,37.78,37.7,37.71,8653.0,36.6583,36.6875,36.6098,36.6195,8653.0
2019-11-26 13:30:00,37.7,37.77,37.63,37.73,13305.0,36.6098,36.6778,36.5418,36.6389,13305.0
2019-11-26 14:00:00,37.73,37.79,37.6,37.63,12716.0,36.6389,36.6972,36.5127,36.5418,12716.0
2019-11-26 14:30:00,37.64,37.66,37.56,37.66,11392.0,36.5515,36.5709,36.4738,36.5709,11392.0
2019-11-26 15:00:00,37.65,37.77,37.55,37.77,11916.0,36.5612,36.6778,36.4641,36.6778,11916.0
2019-11-26 15:30:00,37.75,37.88,37.66,37.78,45024.0,36.6583,36.7846,36.5709,36.6875,45024.0
2019-11-27 09:30:00,37.84,38.1,37.84,38.1,9752.0,36.8325,37.0856,36.8325,37.0856,9752.0
2019-11-27 10:00:00,38.08,38.11,37.94,37.98,5800.0,37.0661,37.0953,36.9298,36.9687,5800.0
2019-11-27 10:30:00,37.99,38.14,37.99,38.13,3158.0,36.9785,37.1245,36.9785,37.1148,3158.0
2019-11-27 11:00:00,38.11,38.16,38.06,38.1,6355.0,37.0953,37.144,37.0466,37.0856,6355.0
2019-11-27 11:30:00,38.09,38.25,38.09,38.18,3500.0,37.0758,37.2316,37.0758,37.1634,3500.0
2019-11-27 12:00:00,38.18,38.25,38.18,38.21,4740.0,37.1634,37.2316,37.1634,37.1926,4740.0
2019-11-27 12:30:00,38.2,38.2,38.12,38.19,4515.0,37.1829,37.1829,37.105,37.1732,4515.0
2019-11-27 13:00:00,38.2,38.37,38.16,38.34,12200.0,37.1829,37.3484,37.144,37.3192,12200.0
2019-11-27 13:30:00,38.36,38.38,38.25,38.25,12353.0,37.3386,37.3581,37.2316,37.2316,12353.0
2019-11-27 14:00:00,38.24,38.25,38.13,38.21,13661.0,37.2218,37.2316,37.1148,37.1926,13661.0
2019-11-27 14:30:00,38.19,38.28,38.15,38.17,13505.0,37.1732,37.2608,37.1342,37.1537,13505.0
2019-11-27 15:00:00,38.17,38.22,38.08,38.19,13968.0,37.1537,37.2024,37.0661,37.1732,13968.0
2019-11-27 15:30:00,38.2,38.24,38.11,38.12,29530.0,37.1829,37.2218,37.0953,37.105,29530.0
2019-11-29 09:30:00,38.12,38.3,38.04,38.3,7385.0,37.105,37.2802,37.0272,37.2802,7385.0
2019-11-29 10:00:00,38.29,38.44,38.29,38.4,6562.0,37.2705,37.4165,37.2705,37.3776,6562.0
2019-11-29 10:30:00,38.38,38.42,38.26,38.38,9673.0,37.3581,37.397,37.2413,37.3581,9673.0
2019-11-29 11:00:00,38.32,38.38,38.3,38.34,5595.0,37.2997,37.3581,37.2802,37.3192,5595.0
2019-11-29 11:30:00,38.37,38.39,38.2,38.23,12165.0,37.3484,37.3678,37.1829,37.2121,12165.0
2019-11-29 12:00:00,38.21,38.22,38.11,38.2,12099.0,37.1926,37.2024,37.0953,37.1829,12099.0
2019-11-29 12:30:00,38.18,38.27,38.09,38.13,18937.0,37.1634,37.251,37.0758,37.1148,18937.0
2019-12-02 09:30:00,38.1,38.18,37.87,37.92,14384.0,37.0856,37.1634,36.8617,36.9103,14384.0
2019-12-02 10:00:00,37.92,37.96,37.8,37.88,10886.0,36.9103,36.9493,36.7935,36.8714,10886.0
2019-12-02 10:30:00,37.87,38.05,37.84,37.94,14226.0,36.8617,37.0369,36.8325,36.9298,14226.0
2019-12-02 11:00:00,37.95,38.08,37.94,37.97,25719.0,36.9395,37.0661,36.9298,36.959,25719.0
2019-12-02 11:30:00,37.94,37.96,37.74,37.76,13117.0,36.9298,36.9493,36.7351,36.7546,13117.0
2019-12-02 12:00:00,37.75,37.85,37.74,37.76,11152.0,36.7449,36.8422,36.7351,36.7546,11152.0
2019-12-02 12:30:00,37.79,37.85,37.76,37.81,7284.0,36.7838,36.8422,36.7546,36.8033,7284.0
2019-12-02 13:00:00,37.82,37.86,37.79,37.81,10471.0,36.813,36.8519,36.7838,36.8033,10471.0
2019-12-02 13:30:00,37.8,37.8,37.74,37.77,16978.0,36.7935,36.7935,36.7351,36.7643,16978.0
2019-12-02 14:00:00,37.77,37.85,37.77,37.84,8024.0,36.7643,36.8422,36.7643,36.8325,8024.0
2019-12-02 14:30:00,37.85,37.88,37.74,37.75,14509.0,36.8422,36.8714,36.7351,36.7449,14509.0
2019-12-02 15:00:00,37.75,37.8,37.72,37.72,21910.0,36.7449,36.7935,36.7157,36.7157,21910.0
2019-12-02 15:30:00,37.72,37.85,37.7,37.78,51882.0,36.7157,36.8422,36.6962,36.7741,51882.0
2019-12-03 09:30:00,38.0,38.15,37.81,37.94,21738.0,36.9882,37.1342,36.8033,36.9298,21738.0
2019-12-03 10:00:00,37.94,38.24,37.92,38.15,9347.0,36.9298,37.2218,36.9103,37.1342,9347.0
2019-12-03 10:30:00,38.14,38.4,38.13,38.4,16407.0,37.1245,37.3776,37.1148,37.3776,16407.0
2019-12-03 11:00:00,38.41,38.51,38.33,38.4,17726.0,37.3873,37.4846,37.3094,37.3776,17726.0
2019-12-03 11:30:00,38.4,38.61,38.39,38.58,10972.0,37.3776,37.582,37.3678,37.5528,10972.0
2019-12-03 12:00:00,38.58,38.64,38.49,38.54,14081.0,37.5528,37.6112,37.4652,37.5138,14081.0
2019-12-03 12:30:00,38.54,38.6,38.5,38.55,12321.0,37.5138,37.5722,37.4749,37.5236,12321.0
2019-12-03 13:00:00,38.56,38.7,38.56,38.7,10529.0,37.5333,37.6696,37.5333,37.6696,10529.0
2019-12-03 13:30:00,38.7,38.73,38.62,38.67,13276.0,37.6696,37.6988,37.5917,37.6404,13276.0
2019-12-03 14:00:00,38.66,38.69,38.62,38.64,9094.0,37.6306,37.6598,37.5917,37.6112,9094.0
2019-12-03 14:30:00,38.64,38.72,38.57,38.7,11261.0,37.6112,37.689,37.543,37.6696,11261.0
2019-12-03 15:00:00,38.71,38.77,38.6,38.65,51557.0,37.6793,37.7377,37.5722,37.6209,51557.0
2019-12-03 15:30:00,38.64,38.64,38.55,38.63,53758.0,37.6112,37.6112,37.5236,37.6014,53758.0
2019-12-04 09:30:00,38.94,39.26,38.87,39.06,32530.0,37.9032,38.2147,37.8351,38.02,32530.0
2019-12-04 10:00:00,39.08,39.08,38.78,38.78,12897.0,38.0395,38.0395,37.7474,37.7474,12897.0
2019-12-04 10:30:00,38.76,38.93,38.68,38.83,12265.0,37.728,37.8935,37.6501,37.7961,12265.0
2019-12-04 11:00:00,38.85,38.94,38.75,38.78,12606.0,37.8156,37.9032,37.7182,37.7474,12606.0
2019-12-04 11:30:00,38.81,38.88,38.79,38.83,8334.0,37.7766,37.8448,37.7572,37.7961,8334.0
2019-12-04 12:00:00,38.81,38.82,38.71,38.74,8698.0,37.7766,37.7864,37.6793,37.7085,8698.0
2019-12-04 12:30:00,38.75,38.84,38.72,38.82,10291.0,37.7182,37.8058,37.689,37.7864,10291.0
2019-12-04 13:00:00,38.84,38.84,38.69,38.73,9389.0,37.8058,37.8058,37.6598,37.6988,9389.0
2019-12-04 13:30:00,38.74,38.74,38.67,38.69,12495.0,37.7085,37.7085,37.6404,37.6598,12495.0
2019-12-04 14:00:00,38.7,38.81,38.69,38.8,10312.0,37.6696,37.7766,37.6598,37.7669,10312.0
2019-12-04 14:30:00,38.79,38.83,38.71,38.72,17194.0,37.7572,37.7961,37.6793,37.689,17194.0
2019-12-04 15:00:00,38.71,38.75,38.6,38.66,16684.0,37.6793,37.7182,37.5722,37.6306,16684.0
2019-12-04 15:30:00,38.66,38.66,38.51,38.55,45907.0,37.6306,37.6306,37.4846,37.5236,45907.0
2019-12-05 09:30:00,38.55,38.89,38.49,38.61,10516.0,37.5236,37.8545,37.4652,37.582,10516.0
2019-12-05 10:00:00,38.64,38.68,38.31,38.34,37080.0,37.6112,37.6501,37.29,37.3192,37080.0
2019-12-05 10:30:00,38.34,38.35,38.23,38.27,43028.0,37.3192,37.3289,37.2121,37.251,43028.0
2019-12-05 11:00:00,38.26,38.57,38.26,38.57,21205.0,37.2413,37.543,37.2413,37.543,21205.0
2019-12-05 11:30:00,38.57,38.58,38.53,38.54,5059.0,37.543,37.5528,37.5041,37.5138,5059.0
2019-12-05 12:00:00,38.56,38.56,38.37,38.4,60206.0,37.5333,37.5333,37.3484,37.3776,60206.0
2019-12-05 12:30:00,38.38,38.48,38.37,38.45,13164.0,37.3581,37.4554,37.3484,37.4262,13164.0
2019-12-05 13:00:00,38.44,38.47,38.33,38.42,16558.0,37.4165,37.4457,37.3094,37.397,16558.0
2019-12-05 13:30:00,38.45,38.51,38.41,38.46,12621.0,37.4262,37.4846,37.3873,37.436,12621.0
2019-12-05 14:00:00,38.47,38.51,38.44,38.45,11693.0,37.4457,37.4846,37.4165,37.4262,11693.0
2019-12-05 14:30:00,38.48,38.48,38.32,38.34,9036.0,37.4554,37.4554,37.2997,37.3192,9036.0
2019-12-05 15:00:00,38.35,38.37,38.26,38.34,18020.0,37.3289,37.3484,37.2413,37.3192,18020.0
2019-12-05 15:30:00,38.34,38.37,38.23,38.36,77235.0,37.3192,37.3484,37.2121,37.3386,77235.0
2019-12-06 09:30:00,38.72,38.91,38.49,38.52,17319.0,37.689,37.874,37.4652,37.4944,17319.0
2019-12-06 10:00:00,38.54,38.79,38.5,38.77,10361.0,37.5138,37.7572,37.4749,37.7377,10361.0
2019-12-06 10:30:00,38.79,38.91,38.68,38.84,21504.0,37.7572,37.874,37.6501,37.8058,21504.0
2019-12-06 11:00:00,38.86,38.93,38.74,38.79,11880.0,37.8253,37.8935,37.7085,37.7572,11880.0
2019-12-06 11:30:00,38.76,38.85,38.76,38.81,12377.0,37.728,37.8156,37.728,37.7766,12377.0
2019-12-06 12:00:00,38.8,38.81,38.73,38.76,6677.0,37.7669,37.7766,37.6988,37.728,6677.0
2019-12-06 12:30:00,38.77,38.81,38.7,38.73,10625.0,37.7377,37.7766,37.6696,37.6988,10625.0
2019-12-06 13:00:00,38.72,38.75,38.51,38.54,7146.0,37.689,37.7182,37.4846,37.5138,7146.0
2019-12-06 13:30:00,38.55,38.55,38.45,38.46,16828.0,37.5236,37.5236,37.4262,37.436,16828.0
2019-12-06 14:00:00,38.47,38.61,38.47,38.56,7013.0,37.4457,37.582,37.4457,37.5333,7013.0
2019-12-06 14:30:00,38.55,38.63,38.54,38.58,23362.0,37.5236,37.6014,37.5138,37.5528,23362.0
2019-12-06 15:00:00,38.59,38.67,38.52,38.67,13965.0,37.5625,37.6404,37.4944,37.6404,13965.0
2019-12-06 15:30:00,38.67,38.71,38.51,38.55,50736.0,37.6404,37.6793,37.4846,37.5236,50736.0
2019-12-09 09:30:00,38.24,38.57,38.21,38.47,16280.0,37.2218,37.543,37.1926,37.4457,16280.0
2019-12-09 10:00:00,38.47,38.51,38.37,38.42,5869.0,37.4457,37.4846,37.3484,37.397,5869.0
2019-12-09 10:30:00,38.45,38.45,38.34,38.42,5468.0,37.4262,37.4262,37.3192,37.397,5468.0
2019-12-09 11:00:00,38.41,38.41,38.2,38.23,5295.0,37.3873,37.3873,37.1829,37.2121,5295.0
2019-12-09 11:30:00,38.27,38.27,38.21,38.22,7866.0,37.251,37.251,37.1926,37.2024,7866.0
2019-12-09 12:00:00,38.21,38.4,38.21,38.3,12229.0,37.1926,37.3776,37.1926,37.2802,12229.0
2019-12-09 12:30:00,38.29,38.37,38.28,38.34,23828.0,37.2705,37.3484,37.2608,37.3192,23828.0
2019-12-09 13:00:00,38.34,38.35,38.11,38.16,30067.0,37.3192,37.3289,37.0953,37.144,30067.0
2019-12-09 13:30:00,38.2,38.32,38.2,38.29,6031.0,37.1829,37.2997,37.1829,37.2705,6031.0
2019-12-09 14:00:00,38.29,38.32,38.22,38.26,10629.0,37.2705,37.2997,37.2024,37.2413,10629.0
2019-12-09 14:30:00,38.27,38.28,38.18,38.25,10931.0,37.251,37.2608,37.1634,37.2316,10931.0
2019-12-09 15:00:00,38.25,38.26,38.02,38.04,85307.0,37.2316,37.2413,37.0077,37.0272,85307.0
2019-12-09 15:30:00,38.04,38.08,37.97,37.97,69027.0,37.0272,37.0661,36.959,36.959,69027.0
2019-12-10 09:30:00,37.89,38.13,37.79,38.06,10324.0,36.8811,37.1148,36.7838,37.0466,10324.0
2019-12-10 10:00:00,38.09,38.18,37.96,37.97,6938.0,37.0758,37.1634,36.9493,36.959,6938.0
2019-12-10 10:30:00,37.95,38.03,37.87,37.96,7431.0,36.9395,37.0174,36.8617,36.9493,7431.0
2019-12-10 11:00:00,37.98,37.99,37.88,37.98,4644.0,36.9687,36.9785,36.8714,36.9687,4644.0
2019-12-10 11:30:00,37.97,37.97,37.84,37.84,5336.0,36.959,36.959,36.8325,36.8325,5336.0
2019-12-10 12:00:00,37.84,37.84,37.77,37.8,9499.0,36.8325,36.8325,36.7643,36.7935,9499.0
2019-12-10 12:30:00,37.8,37.86,37.79,37.84,5021.0,36.7935,36.8519,36.7838,36.8325,5021.0
2019-12-10 13:00:00,37.82,37.83,37.71,37.77,5883.0,36.813,36.8227,36.7059,36.7643,5883.0
2019-12-10 13:30:00,37.77,37.82,37.72,37.75,6041.0,36.7643,36.813,36.7157,36.7449,6041.0
2019-12-10 14:00:00,37.75,37.75,37.57,37.59,10415.0,36.7449,36.7449,36.5697,36.5891,10415.0
2019-12-10 14:30:00,37.59,37.63,37.59,37.62,9532.0,36.5891,36.6281,36.5891,36.6183,9532.0
2019-12-10 15:00:00,37.62,37.62,37.48,37.49,10591.0,36.6183,36.6183,36.4821,36.4918,10591.0
2019-12-10 15:30:00,37.48,37.49,37.37,37.43,46519.0,36.4821,36.4918,36.375,36.4334,46519.0
2019-12-11 09:30:00,37.36,37.6,37.21,37.35,11741.0,36.3653,36.5989,36.2193,36.3555,11741.0
2019-12-11 10:00:00,37.35,37.44,37.29,37.43,6822.0,36.3555,36.4431,36.2971,36.4334,6822.0
2019-12-11 10:30:00,37.43,37.53,37.39,37.41,16770.0,36.4334,36.5307,36.3945,36.4139,16770.0
2019-12-11 11:00:00,37.4,37.61,37.37,37.5,19938.0,36.4042,36.6086,36.375,36.5015,19938.0
2019-12-11 11:30:00,37.52,37.64,37.52,37.61,5100.0,36.521,36.6378,36.521,36.6086,5100.0
2019-12-11 12:00:00,37.61,37.64,37.55,37.61,6226.0,36.6086,36.6378,36.5502,36.6086,6226.0
2019-12-11 12:30:00,37.61,37.62,37.54,37.54,6341.0,36.6086,36.6183,36.5405,36.5405,6341.0
2019-12-11 13:00:00,37.55,37.55,37.5,37.51,9615.0,36.5502,36.5502,36.5015,36.5113,9615.0
2019-12-11 13:30:00,37.51,37.56,37.48,37.48,7502.0,36.5113,36.5599,36.4821,36.4821,7502.0
2019-12-11 14:00:00,37.48,37.56,37.48,37.54,7304.0,36.4821,36.5599,36.4821,36.5405,7304.0
2019-12-11 14:30:00,37.53,37.68,37.52,37.66,16486.0,36.5307,36.6767,36.521,36.6573,16486.0
2019-12-11 15:00:00,37.67,37.68,37.58,37.66,17239.0,36.667,36.6767,36.5794,36.6573,17239.0
2019-12-11 15:30:00,37.66,37.76,37.58,37.6,67508.0,36.6573,36.7546,36.5794,36.5989,67508.0
2019-12-12 09:30:00,37.45,37.61,37.38,37.61,8627.0,36.4529,36.6086,36.3847,36.6086,8627.0
2019-12-12 10:00:00,37.63,37.74,37.57,37.71,11605.0,36.6281,36.7351,36.5697,36.7059,11605.0
2019-12-12 10:30:00,37.73,37.77,37.63,37.66,24042.0,36.7254,36.7643,36.6281,36.6573,24042.0
2019-12-12 11:00:00,37.65,37.69,37.57,37.6,7732.0,36.6475,36.6865,36.5697,36.5989,7732.0
2019-12-12 11:30:00,37.58,37.63,37.51,37.56,2737.0,36.5794,36.6281,36.5113,36.5599,2737.0
2019-12-12 12:00:00,37.58,37.64,37.5,37.52,4656.0,36.5794,36.6378,36.5015,36.521,4656.0
2019-12-12 12:30:00,37.55,37.59,37.5,37.5,2505.0,36.5502,36.5891,36.5015,36.5015,2505.0
2019-12-12 13:00:00,37.48,37.5,37.43,37.49,6813.0,36.4821,36.5015,36.4334,36.4918,6813.0
2019-12-12 13:30:00,37.49,37.52,37.43,37.51,3474.0,36.4918,36.521,36.4334,36.5113,3474.0
2019-12-12 14:00:00,37.53,37.53,37.37,37.39,6179.0,36.5307,36.5307,36.375,36.3945,6179.0
2019-12-12 14:30:00,37.4,37.54,37.4,37.48,6838.0,36.4042,36.5405,36.4042,36.4821,6838.0
2019-12-12 15:00:00,37.48,37.58,37.48,37.58,8934.0,36.4821,36.5794,36.4821,36.5794,8934.0
2019-12-12 15:30:00,37.58,37.74,37.46,37.5,62514.0,36.5794,36.7351,36.4626,36.5015,62514.0
2019-12-13 09:30:00,37.43,37.69,37.43,37.59,4340.0,36.4334,36.6865,36.4334,36.5891,4340.0
2019-12-13 10:00:00,37.54,37.93,37.54,37.87,6614.0,36.5405,36.9201,36.5405,36.8617,6614.0
2019-12-13 10:30:00,37.82,37.85,37.67,37.7,7187.0,36.813,36.8422,36.667,36.6962,7187.0
2019-12-13 11:00:00,37.72,37.82,37.66,37.67,8895.0,36.7157,36.813,36.6573,36.667,8895.0
2019-12-13 11:30:00,37.68,37.8,37.68,37.79,4400.0,36.6767,36.7935,36.6767,36.7838,4400.0
2019-12-13 12:00:00,37.78,37.8,37.71,37.71,2604.0,36.7741,36.7935,36.7059,36.7059,2604.0
2019-12-13 12:30:00,37.69,37.72,37.46,37.58,10484.0,36.6865,36.7157,36.4626,36.5794,10484.0
2019-12-13 13:00:00,37.6,37.62,37.46,37.46,4866.0,36.5989,36.6183,36.4626,36.4626,4866.0
2019-12-13 13:30:00,37.46,37.5,37.44,37.46,4070.0,36.4626,36.5015,36.4431,36.4626,4070.0
2019-12-13 14:00:00,37.48,37.54,37.45,37.54,3430.0,36.4821,36.5405,36.4529,36.5405,3430.0
2019-12-13 14:30:00,37.54,37.55,37.49,37.54,7209.0,36.5405,36.5502,36.4918,36.5405,7209.0
2019-12-13 15:00:00,37.53,37.63,37.52,37.63,7684.0,36.5307,36.6281,36.521,36.6281,7684.0
2019-12-13 15:30:00,37.63,37.7,37.56,37.69,39264.0,36.6281,36.6962,36.5599,36.6865,39264.0
2019-12-16 09:30:00,37.87,37.94,37.79,37.88,10739.0,36.8617,36.9298,36.7838,36.8714,10739.0
2019-12-16 10:00:00,37.88,38.09,37.88,38.05,20396.0,36.8714,37.0758,36.8714,37.0369,20396.0
2019-12-16 10:30:00,38.05,38.1,37.97,37.98,10246.0,37.0369,37.0856,36.959,36.9687,10246.0
2019-12-16 11:00:00,37.98,38.08,37.92,38.07,8319.0,36.9687,37.0661,36.9103,37.0564,8319.0
2019-12-16 11:30:00,38.07,38.09,38.05,38.08,6476.0,37.0564,37.0758,37.0369,37.0661,6476.0
2019-12-16 12:00:00,38.08,38.16,38.07,38.13,18178.0,37.0661,37.144,37.0564,37.1148,18178.0
2019-12-16 12:30:00,38.2,38.2,38.12,38.18,8854.0,37.1829,37.1829,37.105,37.1634,8854.0
2019-12-16 13:00:00,38.17,38.25,38.15,38.17,11302.0,37.1537,37.2316,37.1342,37.1537,11302.0
2019-12-16 13:30:00,38.16,38.25,38.15,38.25,5863.0,37.144,37.2316,37.1342,37.2316,5863.0
2019-12-16 14:00:00,38.25,38.25,38.03,38.04,8913.0,37.2316,37.2316,37.0174,37.0272,8913.0
2019-12-16 14:30:00,38.04,38.13,38.02,38.13,10448.0,37.0272,37.1148,37.0077,37.1148,10448.0
2019-12-16 15:00:00,38.12,38.16,38.11,38.13,10406.0,37.105,37.144,37.0953,37.1148,10406.0
2019-12-16 15:30:00,38.12,38.22,38.1,38.18,68692.0,37.105,37.2024,37.0856,37.1634,68692.0
2019-12-17 09:30:00,38.2,38.38,38.1,38.13,18537.0,37.1829,37.3581,37.0856,37.1148,18537.0
2019-12-17 10:00:00,38.12,38.31,38.12,38.28,6132.0,37.105,37.29,37.105,37.2608,6132.0
2019-12-17 10:30:00,38.29,38.39,38.19,38.19,26549.0,37.2705,37.3678,37.1732,37.1732,26549.0
2019-12-17 11:00:00,38.2,38.28,38.15,38.2,11232.0,37.1829,37.2608,37.1342,37.1829,11232.0
2019-12-17 11:30:00,38.2,38.28,38.18,38.26,5703.0,37.1829,37.2608,37.1634,37.2413,5703.0
2019-12-17 12:00:00,38.29,38.33,38.25,38.25,8014.0,37.2705,37.3094,37.2316,37.2316,8014.0
2019-12-17 12:30:00,38.27,38.4,38.26,38.37,16246.0,37.251,37.3776,37.2413,37.3484,16246.0
2019-12-17 13:00:00,38.37,38.37,38.29,38.32,5954.0,37.3484,37.3484,37.2705,37.2997,5954.0
2019-12-17 13:30:00,38.33,38.4,38.31,38.35,7342.0,37.3094,37.3776,37.29,37.3289,7342.0
2019-12-17 14:00:00,38.34,38.41,38.34,38.34,4803.0,37.3192,37.3873,37.3192,37.3192,4803.0
2019-12-17 14:30:00,38.35,38.38,38.32,38.34,5083.0,37.3289,37.3581,37.2997,37.3192,5083.0
2019-12-17 15:00:00,38.34,38.45,38.33,38.45,6934.0,37.3192,37.4262,37.3094,37.4262,6934.0
2019-12-17 15:30:00,38.44,38.45,38.38,38.45,26183.0,37.4165,37.4262,37.3581,37.4262,26183.0
2019-12-18 09:30:00,39.34,39.52,38.9,39.04,39506.0,38.2925,38.4677,37.8643,38.0005,39506.0
2019-12-18 10:00:00,39.0,39.13,38.87,39.02,28764.0,37.9616,38.0881,37.8351,37.9811,28764.0
2019-12-18 10:30:00,39.02,39.31,39.02,39.28,39160.0,37.9811,38.2633,37.9811,38.2341,39160.0
2019-12-18 11:00:00,39.26,39.38,39.05,39.38,10970.0,38.2147,38.3315,38.0103,38.3315,10970.0
2019-12-18 11:30:00,39.37,39.4,39.33,39.37,7276.0,38.3217,38.3509,38.2828,38.3217,7276.0
2019-12-18 12:00:00,39.37,39.53,39.33,39.52,11523.0,38.3217,38.4775,38.2828,38.4677,11523.0
2019-12-18 12:30:00,39.52,39.68,39.52,39.68,15809.0,38.4677,38.6235,38.4677,38.6235,15809.0
2019-12-18 13:00:00,39.68,39.75,39.59,39.6,20968.0,38.6235,38.6916,38.5359,38.5456,20968.0
2019-12-18 13:30:00,39.61,39.74,39.51,39.73,34082.0,38.5553,38.6819,38.458,38.6722,34082.0
2019-12-18 14:00:00,39.75,39.84,39.73,39.79,23771.0,38.6916,38.7792,38.6722,38.7306,23771.0
2019-12-18 14:30:00,39.78,39.8,39.7,39.72,17057.0,38.7208,38.7403,38.643,38.6624,17057.0
2019-12-18 15:00:00,39.73,39.73,39.61,39.73,17028.0,38.6722,38.6722,38.5553,38.6722,17028.0
2019-12-18 15:30:00,39.73,39.94,39.73,39.94,72635.0,38.6722,38.8766,38.6722,38.8766,72635.0
2019-12-19 09:30:00,39.84,40.16,39.76,39.87,16044.0,38.7792,39.0907,38.7014,38.8084,16044.0
2019-12-19 10:00:00,39.84,40.05,39.84,39.96,21387.0,38.7792,38.9836,38.7792,38.896,21387.0
2019-12-19 10:30:00,39.96,39.97,39.49,39.5,12378.0,38.896,38.9058,38.4385,38.4483,12378.0
2019-12-19 11:00:00,39.5,39.62,39.43,39.55,7970.0,38.4483,38.5651,38.3801,38.4969,7970.0
2019-12-19 11:30:00,39.58,39.58,39.45,39.53,17945.0,38.5261,38.5261,38.3996,38.4775,17945.0
2019-12-19 12:00:00,39.52,39.55,39.37,39.44,5608.0,38.4677,38.4969,38.3217,38.3899,5608.0
2019-12-19 12:30:00,39.42,39.51,39.42,39.43,5342.0,38.3704,38.458,38.3704,38.3801,5342.0
2019-12-19 13:00:00,39.44,39.49,39.43,39.43,6118.0,38.3899,38.4385,38.3801,38.3801,6118.0
2019-12-19 13:30:00,39.43,39.59,39.43,39.59,13094.0,38.3801,38.5359,38.3801,38.5359,13094.0
2019-12-19 14:00:00,39.63,39.73,39.55,39.71,7230.0,38.5748,38.6722,38.4969,38.6527,7230.0
2019-12-19 14:30:00,39.71,39.83,39.71,39.82,48706.0,38.6527,38.7695,38.6527,38.7598,48706.0
2019-12-19 15:00:00,39.81,39.82,39.74,39.74,11325.0,38.75,38.7598,38.6819,38.6819,11325.0
2019-12-19 15:30:00,39.71,39.81,39.67,39.74,60001.0,38.6527,38.75,38.6138,38.6819,60001.0
2019-12-20 09:30:00,39.8,39.89,39.58,39.66,46642.0,38.7403,38.8279,38.5261,38.604,46642.0
2019-12-20 10:00:00,39.65,39.65,39.4,39.59,8398.0,38.5943,38.5943,38.3509,38.5359,8398.0
2019-12-20 10:30:00,39.6,39.96,39.6,39.95,12301.0,38.5456,38.896,38.5456,38.8863,12301.0
2019-12-20 11:00:00,39.96,39.96,39.8,39.8,15116.0,38.896,38.896,38.7403,38.7403,15116.0
2019-12-20 11:30:00,39.8,39.84,39.73,39.76,9169.0,38.7403,38.7792,38.6722,38.7014,9169.0
2019-12-20 12:00:00,39.75,39.8,39.73,39.78,6341.0,38.6916,38.7403,38.6722,38.7208,6341.0
2019-12-20 12:30:00,39.78,39.78,39.67,39.67,12800.0,38.7208,38.7208,38.6138,38.6138,12800.0
2019-12-20 13:00:00,39.67,39.68,39.56,39.66,11708.0,38.6138,38.6235,38.5067,38.604,11708.0
2019-12-20 13:30:00,39.66,39.67,39.61,39.65,10279.0,38.604,38.6138,38.5553,38.5943,10279.0
2019-12-20 14:00:00,39.68,39.72,39.62,39.7,9716.0,38.6235,38.6624,38.5651,38.643,9716.0
2019-12-20 14:30:00,39.71,39.8,39.65,39.79,14719.0,38.6527,38.7403,38.5943,38.7306,14719.0
2019-12-20 15:00:00,39.78,39.99,39.78,39.96,24687.0,38.7208,38.9252,38.7208,38.896,24687.0
2019-12-20 15:30:00,39.96,39.96,39.7,39.77,117519.0,38.896,38.896,38.643,38.7111,117519.0
2019-12-23 09:30:00,39.92,39.92,39.36,39.63,11155.0,38.8571,38.8571,38.312,38.5748,11155.0
2019-12-23 10:00:00,39.58,39.63,39.4,39.4,12358.0,38.5261,38.5748,38.3509,38.3509,12358.0
2019-12-23 10:30:00,39.4,39.48,39.31,39.41,5635.0,38.3509,38.4288,38.2633,38.3607,5635.0
2019-12-23 11:00:00,39.41,39.41,39.22,39.28,9632.0,38.3607,38.3607,38.1757,38.2341,9632.0
2019-12-23 11:30:00,39.29,39.29,39.22,39.27,7200.0,38.2439,38.2439,38.1757,38.2244,7200.0
2019-12-23 12:00:00,39.26,39.33,39.26,39.3,5726.0,38.2147,38.2828,38.2147,38.2536,5726.0
2019-12-23 12:30:00,39.3,39.33,39.23,39.29,9599.0,38.2536,38.2828,38.1855,38.2439,9599.0
2019-12-23 13:00:00,39.27,39.38,39.27,39.3,6213.0,38.2244,38.3315,38.2244,38.2536,6213.0
2019-12-23 13:30:00,39.3,39.33,39.26,39.27,14025.0,38.2536,38.2828,38.2147,38.2244,14025.0
2019-12-23 14:00:00,39.27,39.38,39.27,39.38,4942.0,38.2244,38.3315,38.2244,38.3315,4942.0
2019-12-23 14:30:00,39.37,39.43,39.36,39.41,7054.0,38.3217,38.3801,38.312,38.3607,7054.0
2019-12-23 15:00:00,39.41,39.41,39.24,39.25,10395.0,38.3607,38.3607,38.1952,38.2049,10395.0
2019-12-23 15:30:00,39.25,39.31,39.23,39.27,33684.0,38.2049,38.2633,38.1855,38.2244,33684.0
2019-12-24 09:30:00,39.2,39.38,39.15,39.21,6732.0,38.1563,38.3315,38.1076,38.166,6732.0
2019-12-24 10:00:00,39.17,39.27,39.08,39.27,6156.0,38.1271,38.2244,38.0395,38.2244,6156.0
2019-12-24 10:30:00,39.27,39.29,39.18,39.28,6870.0,38.2244,38.2439,38.1368,38.2341,6870.0
2019-12-24 11:00:00,39.27,39.38,39.27,39.34,4725.0,38.2244,38.3315,38.2244,38.2925,4725.0
2019-12-24 11:30:00,39.33,39.4,39.29,39.34,5572.0,38.2828,38.3509,38.2439,38.2925,5572.0
2019-12-24 12:00:00,39.36,39.36,39.3,39.33,4317.0,38.312,38.312,38.2536,38.2828,4317.0
2019-12-24 12:30:00,39.33,39.45,39.32,39.45,13749.0,38.2828,38.3996,38.2731,38.3996,13749.0
2019-12-26 09:30:00,39.27,39.28,39.07,39.21,8391.0,38.2244,38.2341,38.0297,38.166,8391.0
2019-12-26 10:00:00,39.22,39.34,39.19,39.28,8889.0,38.1757,38.2925,38.1465,38.2341,8889.0
2019-12-26 10:30:00,39.25,39.28,39.22,39.25,2748.0,38.2049,38.2341,38.1757,38.2049,2748.0
2019-12-26 11:00:00,39.24,39.28,39.22,39.25,4460.0,38.1952,38.2341,38.1757,38.2049,4460.0
2019-12-26 11:30:00,39.25,39.27,39.21,39.21,2400.0,38.2049,38.2244,38.166,38.166,2400.0
2019-12-26 12:00:00,39.21,39.22,39.09,39.19,5921.0,38.166,38.1757,38.0492,38.1465,5921.0
2019-12-26 12:30:00,39.17,39.25,39.16,39.22,5880.0,38.1271,38.2049,38.1173,38.1757,5880.0
2019-12-26 13:00:00,39.23,39.28,39.2,39.24,3769.0,38.1855,38.2341,38.1563,38.1952,3769.0
2019-12-26 13:30:00,39.25,39.36,39.23,39.34,4643.0,38.2049,38.312,38.1855,38.2925,4643.0
2019-12-26 14:00:00,39.36,39.37,39.32,39.36,3200.0,38.312,38.3217,38.2731,38.312,3200.0
2019-12-26 14:30:00,39.34,39.37,39.3,39.36,7006.0,38.2925,38.3217,38.2536,38.312,7006.0
2019-12-26 15:00:00,39.36,39.6,39.34,39.59,9898.0,38.312,38.5456,38.2925,38.5359,9898.0
2019-12-26 15:30:00,39.6,39.69,39.54,39.6,45448.0,38.5456,38.6332,38.4872,38.5456,45448.0
2019-12-27 09:30:00,39.65,39.65,39.41,39.56,4557.0,38.5943,38.5943,38.3607,38.5067,4557.0
2019-12-27 10:00:00,39.49,39.57,39.49,39.53,2662.0,38.4385,38.5164,38.4385,38.4775,2662.0
2019-12-27 10:30:00,39.52,39.74,39.52,39.72,5252.0,38.4677,38.6819,38.4677,38.6624,5252.0
2019-12-27 11:00:00,39.73,39.78,39.66,39.72,5225.0,38.6722,38.7208,38.604,38.6624,5225.0
2019-12-27 11:30:00,39.73,39.74,39.65,39.66,900.0,38.6722,38.6819,38.5943,38.604,900.0
2019-12-27 12:00:00,39.66,39.68,39.43,39.44,3999.0,38.604,38.6235,38.3801,38.3899,3999.0
2019-12-27 12:30:00,39.45,39.52,39.44,39.45,3600.0,38.3996,38.4677,38.3899,38.3996,3600.0
2019-12-27 13:00:00,39.47,39.49,39.32,39.37,13255.0,38.4191,38.4385,38.2731,38.3217,13255.0
2019-12-27 13:30:00,39.36,39.41,39.27,39.32,6841.0,38.312,38.3607,38.2244,38.2731,6841.0
2019-12-27 14:00:00,39.32,39.34,39.28,39.33,5757.0,38.2731,38.2925,38.2341,38.2828,5757.0
2019-12-27 14:30:00,39.34,39.34,39.26,39.3,5244.0,38.2925,38.2925,38.2147,38.2536,5244.0
2019-12-27 15:00:00,39.3,39.34,39.19,39.32,10552.0,38.2536,38.2925,38.1465,38.2731,10552.0
2019-12-27 15:30:00,39.33,39.4,39.24,39.31,33228.0,38.2828,38.3509,38.1952,38.2633,33228.0
2019-12-30 09:30:00,39.44,39.55,38.95,39.09,6163.0,38.3899,38.4969,37.9129,38.0492,6163.0
2019-12-30 10:00:00,38.98,39.04,38.78,38.79,3362.0,37.9421,38.0005,37.7474,37.7572,3362.0
2019-12-30 10:30:00,38.85,39.08,38.85,39.08,4613.0,37.8156,38.0395,37.8156,38.0395,4613.0
2019-12-30 11:00:00,39.03,39.11,38.95,38.95,4263.0,37.9908,38.0687,37.9129,37.9129,4263.0
2019-12-30 11:30:00,38.98,39.16,38.98,39.12,5780.0,37.9421,38.1173,37.9421,38.0784,5780.0
2019-12-30 12:00:00,39.12,39.19,39.06,39.18,4740.0,38.0784,38.1465,38.02,38.1368,4740.0
2019-12-30 12:30:00,39.19,39.23,39.19,39.21,4222.0,38.1465,38.1855,38.1465,38.166,4222.0
2019-12-30 13:00:00,39.21,39.21,39.12,39.19,4396.0,38.166,38.166,38.0784,38.1465,4396.0
2019-12-30 13:30:00,39.21,39.31,39.21,39.31,5053.0,38.166,38.2633,38.166,38.2633,5053.0
2019-12-30 14:00:00,39.29,39.29,39.12,39.14,5562.0,38.2439,38.2439,38.0784,38.0979,5562.0
2019-12-30 14:30:00,39.14,39.19,39.13,39.14,5940.0,38.0979,38.1465,38.0881,38.0979,5940.0
2019-12-30 15:00:00,39.14,39.16,39.11,39.11,7124.0,38.0979,38.1173,38.0687,38.0687,7124.0
2019-12-30 15:30:00,39.12,39.14,39.0,39.05,25363.0,38.0784,38.0979,37.9616,38.0103,25363.0
2019-12-31 09:30:00,38.94,39.18,38.94,39.1,6108.0,37.9032,38.1368,37.9032,38.0589,6108.0
2019-12-31 10:00:00,39.19,39.24,39.03,39.03,9956.0,38.1465,38.1952,37.9908,37.9908,9956.0
2019-12-31 10:30:00,39.03,39.04,38.93,38.93,3093.0,37.9908,38.0005,37.8935,37.8935,3093.0
2019-12-31 11:00:00,38.89,38.9,38.8,38.89,4102.0,37.8545,37.8643,37.7669,37.8545,4102.0
2019-12-31 11:30:00,38.86,38.86,38.77,38.78,5538.0,37.8253,37.8253,37.7377,37.7474,5538.0
2019-12-31 12:00:00,38.79,38.99,38.75,38.95,7649.0,37.7572,37.9519,37.7182,37.9129,7649.0
2019-12-31 12:30:00,38.98,39.12,38.98,39.09,17128.0,37.9421,38.0784,37.9421,38.0492,17128.0
2019-12-31 13:00:00,39.1,39.11,38.97,39.03,5030.0,38.0589,38.0687,37.9324,37.9908,5030.0
2019-12-31 13:30:00,39.02,39.1,38.98,38.98,4189.0,37.9811,38.0589,37.9421,37.9421,4189.0
2019-12-31 14:00:00,39.01,39.1,38.92,39.1,5586.0,37.9713,38.0589,37.8837,38.0589,5586.0
2019-12-31 14:30:00,39.11,39.12,39.01,39.05,5287.0,38.0687,38.0784,37.9713,38.0103,5287.0
2019-12-31 15:00:00,39.04,39.08,38.98,39.01,6672.0,38.0005,38.0395,37.9421,37.9713,6672.0
2019-12-31 15:30:00,38.99,39.08,38.83,38.85,66878.0,37.9519,38.0395,37.7961,37.8156,66878.0
2020-01-02 09:30:00,39.0,39.05,38.85,38.9,12733.0,37.9616,38.0103,37.8156,37.8643,12733.0
2020-01-02 10:00:00,38.9,39.03,38.86,38.88,6565.0,37.8643,37.9908,37.8253,37.8448,6565.0
2020-01-02 10:30:00,38.83,38.9,38.75,38.9,5460.0,37.7961,37.8643,37.7182,37.8643,5460.0
2020-01-02 11:00:00,38.89,38.93,38.7,38.81,10118.0,37.8545,37.8935,37.6696,37.7766,10118.0
2020-01-02 11:30:00,38.79,38.83,38.75,38.8,6152.0,37.7572,37.7961,37.7182,37.7669,6152.0
2020-01-02 12:00:00,38.79,38.81,38.65,38.69,6895.0,37.7572,37.7766,37.6209,37.6598,6895.0
2020-01-02 12:30:00,38.68,38.72,38.65,38.65,4696.0,37.6501,37.689,37.6209,37.6209,4696.0
2020-01-02 13:00:00,38.66,38.66,38.55,38.55,5760.0,37.6306,37.6306,37.5236,37.5236,5760.0
2020-01-02 13:30:00,38.51,38.53,38.47,38.48,6403.0,37.4846,37.5041,37.4457,37.4554,6403.0
2020-01-02 14:00:00,38.5,38.61,38.5,38.61,6499.0,37.4749,37.582,37.4749,37.582,6499.0
2020-01-02 14:30:00,38.61,38.86,38.61,38.85,10175.0,37.582,37.8253,37.582,37.8156,10175.0
2020-01-02 15:00:00,38.86,39.03,38.84,39.03,20372.0,37.8253,37.9908,37.8058,37.9908,20372.0
2020-01-02 15:30:00,39.03,39.3,39.02,39.29,65180.0,37.9908,38.2536,37.9811,38.2439,65180.0
2020-01-03 09:30:00,38.88,39.18,38.64,39.09,7653.0,37.8448,38.1368,37.6112,38.0492,7653.0
2020-01-03 10:00:00,39.03,39.17,38.94,38.97,6411.0,37.9908,38.1271,37.9032,37.9324,6411.0
2020-01-03 10:30:00,38.99,38.99,38.81,38.84,7883.0,37.9519,37.9519,37.7766,37.8058,7883.0
2020-01-03 11:00:00,38.84,38.91,38.77,38.91,7470.0,37.8058,37.874,37.7377,37.874,7470.0
2020-01-03 11:30:00,38.92,39.26,38.92,39.26,8366.0,37.8837,38.2147,37.8837,38.2147,8366.0
2020-01-03 12:00:00,39.27,39.28,39.16,39.18,7608.0,38.2244,38.2341,38.1173,38.1368,7608.0
2020-01-03 12:30:00,39.15,39.24,39.14,39.15,8404.0,38.1076,38.1952,38.0979,38.1076,8404.0
2020-01-03 13:00:00,39.15,39.21,39.05,39.11,6055.0,38.1076,38.166,38.0103,38.0687,6055.0
2020-01-03 13:30:00,39.13,39.23,39.0,39.22,8531.0,38.0881,38.1855,37.9616,38.1757,8531.0
2020-01-03 14:00:00,39.25,39.25,39.1,39.14,7617.0,38.2049,38.2049,38.0589,38.0979,7617.0
2020-01-03 14:30:00,39.15,39.23,39.15,39.19,9510.0,38.1076,38.1855,38.1076,38.1465,9510.0
2020-01-03 15:00:00,39.2,39.31,39.2,39.31,13645.0,38.1563,38.2633,38.1563,38.2633,13645.0
2020-01-03 15:30:00,39.3,39.44,39.26,39.39,34437.0,38.2536,38.3899,38.2147,38.3412,34437.0
2020-01-06 09:30:00,39.09,39.28,38.91,38.99,6373.0,38.0492,38.2341,37.874,37.9519,6373.0
2020-01-06 10:00:00,39.01,39.09,38.98,39.06,4288.0,37.9713,38.0492,37.9421,38.02,4288.0
2020-01-06 10:30:00,39.11,39.21,39.08,39.19,3214.0,38.0687,38.166,38.0395,38.1465,3214.0
2020-01-06 11:00:00,39.22,39.22,39.1,39.1,2393.0,38.1757,38.1757,38.0589,38.0589,2393.0
2020-01-06 11:30:00,39.15,39.16,39.07,39.12,4033.0,38.1076,38.1173,38.0297,38.0784,4033.0
2020-01-06 12:00:00,39.13,39.25,39.13,39.21,3714.0,38.0881,38.2049,38.0881,38.166,3714.0
2020-01-06 12:30:00,39.22,39.26,39.2,39.23,3619.0,38.1757,38.2147,38.1563,38.1855,3619.0
2020-01-06 13:00:00,39.3,39.34,39.29,39.34,3655.0,38.2536,38.2925,38.2439,38.2925,3655.0
2020-01-06 13:30:00,39.33,39.36,39.3,39.3,4490.0,38.2828,38.312,38.2536,38.2536,4490.0
2020-01-06 14:00:00,39.3,39.37,39.25,39.37,5056.0,38.2536,38.3217,38.2049,38.3217,5056.0
2020-01-06 14:30:00,39.36,39.48,39.35,39.41,9508.0,38.312,38.4288,38.3023,38.3607,9508.0
2020-01-06 15:00:00,39.41,39.6,39.41,39.6,26219.0,38.3607,38.5456,38.3607,38.5456,26219.0
2020-01-06 15:30:00,39.61,39.68,39.59,39.61,60723.0,38.5553,38.6235,38.5359,38.5553,60723.0
2020-01-07 09:30:00,39.39,39.7,38.77,39.2,6052.0,38.3412,38.643,37.7377,38.1563,6052.0
2020-01-07 10:00:00,39.24,39.41,39.2,39.41,7089.0,38.1952,38.3607,38.1563,38.3607,7089.0
2020-01-07 10:30:00,39.41,39.41,39.32,39.38,2725.0,38.3607,38.3607,38.2731,38.3315,2725.0
2020-01-07 11:00:00,39.4,39.4,39.18,39.19,3982.0,38.3509,38.3509,38.1368,38.1465,3982.0
2020-01-07 11:30:00,39.15,39.16,39.07,39.11,4959.0,38.1076,38.1173,38.0297,38.0687,4959.0
2020-01-07 12:00:00,39.08,39.12,39.02,39.12,3030.0,38.0395,38.0784,37.9811,38.0784,3030.0
2020-01-07 12:30:00,39.12,39.12,39.06,39.09,2801.0,38.0784,38.0784,38.02,38.0492,2801.0
2020-01-07 13:00:00,39.14,39.17,39.1,39.13,3878.0,38.0979,38.1271,38.0589,38.0881,3878.0
2020-01-07 13:30:00,39.13,39.3,39.1,39.28,6354.0,38.0881,38.2536,38.0589,38.2341,6354.0
2020-01-07 14:00:00,39.25,39.32,39.24,39.25,10814.0,38.2049,38.2731,38.1952,38.2049,10814.0
2020-01-07 14:30:00,39.28,39.33,39.22,39.28,10924.0,38.2341,38.2828,38.1757,38.2341,10924.0
2020-01-07 15:00:00,39.3,39.36,39.28,39.32,8400.0,38.2536,38.312,38.2341,38.2731,8400.0
2020-01-07 15:30:00,39.32,39.32,39.1,39.16,38752.0,38.2731,38.2731,38.0589,38.1173,38752.0
2020-01-08 09:30:00,39.14,39.56,39.14,39.48,5026.0,38.0979,38.5067,38.0979,38.4288,5026.0
2020-01-08 10:00:00,39.47,39.82,39.47,39.71,12965.0,38.4191,38.7598,38.4191,38.6527,12965.0
2020-01-08 10:30:00,39.67,39.92,39.66,39.91,11085.0,38.6138,38.8571,38.604,38.8474,11085.0
2020-01-08 11:00:00,39.91,40.29,39.88,40.26,35222.0,38.8474,39.2172,38.8182,39.188,35222.0
2020-01-08 11:30:00,40.26,40.45,40.14,40.3,13173.0,39.188,39.373,39.0712,39.227,13173.0
2020-01-08 12:00:00,40.31,40.33,40.13,40.21,6646.0,39.2367,39.2562,39.0615,39.1394,6646.0
2020-01-08 12:30:00,40.23,40.24,40.13,40.21,9161.0,39.1588,39.1686,39.0615,39.1394,9161.0
2020-01-08 13:00:00,40.21,40.22,40.11,40.18,10245.0,39.1394,39.1491,39.042,39.1102,10245.0
2020-01-08 13:30:00,40.17,40.24,40.12,40.2,15789.0,39.1004,39.1686,39.0518,39.1296,15789.0
2020-01-08 14:00:00,40.2,40.25,40.19,40.24,10673.0,39.1296,39.1783,39.1199,39.1686,10673.0
2020-01-08 14:30:00,40.23,40.32,40.23,40.3,11124.0,39.1588,39.2464,39.1588,39.227,11124.0
2020-01-08 15:00:00,40.3,40.36,40.29,40.31,17861.0,39.227,39.2854,39.2172,39.2367,17861.0
2020-01-08 15:30:00,40.32,40.43,40.04,40.1,79473.0,39.2464,39.3535,38.9739,39.0323,79473.0
2020-01-09 09:30:00,40.25,40.52,40.16,40.38,34227.0,39.1783,39.4411,39.0907,39.3048,34227.0
2020-01-09 10:00:00,40.39,40.66,40.38,40.63,71293.0,39.3146,39.5774,39.3048,39.5482,71293.0
2020-01-09 10:30:00,40.67,40.8,40.58,40.6,21766.0,39.5871,39.7137,39.4995,39.519,21766.0
2020-01-09 11:00:00,40.54,40.62,40.45,40.45,16306.0,39.4606,39.5385,39.373,39.373,16306.0
2020-01-09 11:30:00,40.48,40.49,40.37,40.41,2501.0,39.4022,39.4119,39.2951,39.334,2501.0
2020-01-09 12:00:00,40.38,40.45,40.33,40.38,4361.0,39.3048,39.373,39.2562,39.3048,4361.0
2020-01-09 12:30:00,40.36,40.4,40.31,40.36,3600.0,39.2854,39.3243,39.2367,39.2854,3600.0
2020-01-09 13:00:00,40.36,40.45,40.32,40.39,5980.0,39.2854,39.373,39.2464,39.3146,5980.0
2020-01-09 13:30:00,40.35,40.36,40.32,40.34,1400.0,39.2756,39.2854,39.2464,39.2659,1400.0
2020-01-09 14:00:00,40.36,40.41,40.34,40.36,2300.0,39.2854,39.334,39.2659,39.2854,2300.0
2020-01-09 14:30:00,40.36,40.36,40.29,40.32,2639.0,39.2854,39.2854,39.2172,39.2464,2639.0
2020-01-09 15:00:00,40.31,40.31,40.21,40.25,5892.0,39.2367,39.2367,39.1394,39.1783,5892.0
2020-01-09 15:30:00,40.25,40.26,40.15,40.25,20218.0,39.1783,39.188,39.081,39.1783,20218.0
2020-01-10 09:30:00,40.12,40.3,39.68,40.06,10855.0,39.0518,39.227,38.6235,38.9934,10855.0
2020-01-10 10:00:00,40.1,40.16,39.99,40.07,8405.0,39.0323,39.0907,38.9252,39.0031,8405.0
2020-01-10 10:30:00,40.07,40.07,39.93,40.03,6699.0,39.0031,39.0031,38.8668,38.9642,6699.0
2020-01-10 11:00:00,40.03,40.11,39.97,40.02,6797.0,38.9642,39.042,38.9058,38.9544,6797.0
2020-01-10 11:30:00,39.95,40.0,39.89,39.92,7702.0,38.8863,38.935,38.8279,38.8571,7702.0
2020-01-10 12:00:00,39.9,39.95,39.72,39.87,7140.0,38.8376,38.8863,38.6624,38.8084,7140.0
2020-01-10 12:30:00,39.88,39.98,39.88,39.97,3547.0,38.8182,38.9155,38.8182,38.9058,3547.0
2020-01-10 13:00:00,39.97,40.13,39.97,40.09,4781.0,38.9058,39.0615,38.9058,39.0226,4781.0
2020-01-10 13:30:00,40.08,40.19,40.05,40.18,4400.0,39.0128,39.1199,38.9836,39.1102,4400.0
2020-01-10 14:00:00,40.18,40.18,40.02,40.06,4915.0,39.1102,39.1102,38.9544,38.9934,4915.0
2020-01-10 14:30:00,40.04,40.05,39.98,40.05,4843.0,38.9739,38.9836,38.9155,38.9836,4843.0
2020-01-10 15:00:00,40.05,40.11,40.01,40.11,9246.0,38.9836,39.042,38.9447,39.042,9246.0
2020-01-10 15:30:00,40.1,40.1,39.99,40.05,21882.0,39.0323,39.0323,38.9252,38.9836,21882.0
2020-01-13 09:30:00,40.18,40.56,40.18,40.56,8543.0,39.1102,39.4801,39.1102,39.4801,8543.0
2020-01-13 10:00:00,40.58,40.58,40.39,40.46,3413.0,39.4995,39.4995,39.3146,39.3827,3413.0
2020-01-13 10:30:00,40.42,40.43,40.34,40.35,800.0,39.3438,39.3535,39.2659,39.2756,800.0
2020-01-13 11:00:00,40.36,40.47,40.34,40.46,5446.0,39.2854,39.3924,39.2659,39.3827,5446.0
2020-01-13 11:30:00,40.46,40.58,40.44,40.58,3090.0,39.3827,39.4995,39.3632,39.4995,3090.0
2020-01-13 12:00:00,40.59,40.76,40.59,40.76,4701.0,39.5093,39.6747,39.5093,39.6747,4701.0
2020-01-13 12:30:00,40.73,40.82,40.66,40.79,7341.0,39.6455,39.7331,39.5774,39.7039,7341.0
2020-01-13 13:00:00,40.78,40.83,40.78,40.8,5503.0,39.6942,39.7429,39.6942,39.7137,5503.0
2020-01-13 13:30:00,40.8,40.86,40.79,40.83,4669.0,39.7137,39.7721,39.7039,39.7429,4669.0
2020-01-13 14:00:00,40.82,40.9,40.8,40.89,8163.0,39.7331,39.811,39.7137,39.8013,8163.0
2020-01-13 14:30:00,40.88,40.88,40.78,40.85,9429.0,39.7915,39.7915,39.6942,39.7623,9429.0
2020-01-13 15:00:00,40.84,40.84,40.58,40.59,6462.0,39.7526,39.7526,39.4995,39.5093,6462.0
2020-01-13 15:30:00,40.6,40.74,40.55,40.64,39503.0,39.519,39.6553,39.4703,39.5579,39503.0
2020-01-14 09:30:00,40.65,40.65,40.15,40.2,17210.0,39.5677,39.5677,39.081,39.1296,17210.0
2020-01-14 10:00:00,40.23,40.43,40.1,40.43,18392.0,39.1588,39.3535,39.0323,39.3535,18392.0
2020-01-14 10:30:00,40.48,40.69,40.44,40.55,11005.0,39.4022,39.6066,39.3632,39.4703,11005.0
2020-01-14 11:00:00,40.51,40.64,40.51,40.59,4014.0,39.4314,39.5579,39.4314,39.5093,4014.0
2020-01-14 11:30:00,40.59,40.67,40.57,40.67,8281.0,39.5093,39.5871,39.4898,39.5871,8281.0
2020-01-14 12:00:00,40.68,40.7,40.63,40.7,7611.0,39.5969,39.6163,39.5482,39.6163,7611.0
2020-01-14 12:30:00,40.7,40.85,40.7,40.82,5140.0,39.6163,39.7623,39.6163,39.7331,5140.0
2020-01-14 13:00:00,40.81,40.83,40.79,40.82,5107.0,39.7234,39.7429,39.7039,39.7331,5107.0
2020-01-14 13:30:00,40.84,40.9,40.76,40.81,5881.0,39.7526,39.811,39.6747,39.7234,5881.0
2020-01-14 14:00:00,40.78,40.79,40.68,40.79,5640.0,39.6942,39.7039,39.5969,39.7039,5640.0
2020-01-14 14:30:00,40.78,40.85,40.75,40.75,4700.0,39.6942,39.7623,39.665,39.665,4700.0
2020-01-14 15:00:00,40.73,40.79,40.65,40.76,6712.0,39.6455,39.7039,39.5677,39.6747,6712.0
2020-01-14 15:30:00,40.76,40.86,40.71,40.81,22103.0,39.6747,39.7721,39.6261,39.7234,22103.0
2020-01-15 09:30:00,40.67,41.05,40.61,41.03,5292.0,39.5871,39.957,39.5287,39.9375,5292.0
2020-01-15 10:00:00,41.02,41.02,40.77,40.77,9304.0,39.9278,39.9278,39.6845,39.6845,9304.0
2020-01-15 10:30:00,40.78,40.87,40.67,40.71,7008.0,39.6942,39.7818,39.5871,39.6261,7008.0
2020-01-15 11:00:00,40.71,40.71,40.51,40.58,4860.0,39.6261,39.6261,39.4314,39.4995,4860.0
2020-01-15 11:30:00,40.58,40.73,40.53,40.68,4405.0,39.4995,39.6455,39.4509,39.5969,4405.0
2020-01-15 12:00:00,40.65,40.69,40.63,40.68,4800.0,39.5677,39.6066,39.5482,39.5969,4800.0
2020-01-15 12:30:00,40.68,40.76,40.68,40.74,5097.0,39.5969,39.6747,39.5969,39.6553,5097.0
2020-01-15 13:00:00,40.76,40.87,40.76,40.85,3700.0,39.6747,39.7818,39.6747,39.7623,3700.0
2020-01-15 13:30:00,40.9,41.02,40.84,40.99,6800.0,39.811,39.9278,39.7526,39.8986,6800.0
2020-01-15 14:00:00,41.0,41.17,40.97,41.16,8952.0,39.9083,40.0738,39.8791,40.0641,8952.0
2020-01-15 14:30:00,41.16,41.21,41.11,41.12,11385.0,40.0641,40.1127,40.0154,40.0251,11385.0
2020-01-15 15:00:00,41.1,41.1,40.87,40.89,9248.0,40.0057,40.0057,39.7818,39.8013,9248.0
2020-01-15 15:30:00,40.89,40.98,40.76,40.96,35824.0,39.8013,39.8889,39.6747,39.8694,35824.0
2020-01-16 09:30:00,41.12,41.75,41.12,41.59,12886.0,40.0251,40.6384,40.0251,40.4826,12886.0
2020-01-16 10:00:00,41.6,41.69,41.46,41.56,10782.0,40.4924,40.58,40.3561,40.4534,10782.0
2020-01-16 10:30:00,41.52,41.64,41.49,41.5,5595.0,40.4145,40.5313,40.3853,40.395,5595.0
2020-01-16 11:00:00,41.47,41.51,41.37,41.4,4795.0,40.3658,40.4048,40.2685,40.2977,4795.0
2020-01-16 11:30:00,41.38,41.42,41.36,41.39,5047.0,40.2782,40.3172,40.2588,40.288,5047.0
2020-01-16 12:00:00,41.41,41.47,41.4,41.47,2600.0,40.3074,40.3658,40.2977,40.3658,2600.0
2020-01-16 12:30:00,41.47,41.56,41.46,41.5,3239.0,40.3658,40.4534,40.3561,40.395,3239.0
2020-01-16 13:00:00,41.5,41.52,41.46,41.49,3101.0,40.395,40.4145,40.3561,40.3853,3101.0
2020-01-16 13:30:00,41.49,41.55,41.48,41.5,4400.0,40.3853,40.4437,40.3756,40.395,4400.0
2020-01-16 14:00:00,41.5,41.5,41.37,41.38,7418.0,40.395,40.395,40.2685,40.2782,7418.0
2020-01-16 14:30:00,41.37,41.38,41.22,41.23,6188.0,40.2685,40.2782,40.1225,40.1322,6188.0
2020-01-16 15:00:00,41.21,41.27,41.17,41.2,19664.0,40.1127,40.1711,40.0738,40.103,19664.0
2020-01-16 15:30:00,41.2,41.27,41.15,41.26,40354.0,40.103,40.1711,40.0543,40.1614,40354.0
2020-01-17 09:30:00,41.49,41.81,41.4,41.73,24001.0,40.3853,40.6968,40.2977,40.6189,24001.0
2020-01-17 10:00:00,41.86,41.87,41.72,41.87,9921.0,40.7454,40.7552,40.6092,40.7552,9921.0
2020-01-17 10:30:00,41.84,41.89,41.75,41.75,7695.0,40.726,40.7746,40.6384,40.6384,7695.0
2020-01-17 11:00:00,41.74,41.98,41.74,41.91,8277.0,40.6286,40.8622,40.6286,40.7941,8277.0
2020-01-17 11:30:00,41.92,41.95,41.85,41.85,5505.0,40.8038,40.833,40.7357,40.7357,5505.0
2020-01-17 12:00:00,41.84,41.9,41.79,41.79,5206.0,40.726,40.7844,40.6773,40.6773,5206.0
2020-01-17 12:30:00,41.77,41.79,41.7,41.76,6452.0,40.6578,40.6773,40.5897,40.6481,6452.0
2020-01-17 13:00:00,41.74,41.83,41.72,41.74,7040.0,40.6286,40.7162,40.6092,40.6286,7040.0
2020-01-17 13:30:00,41.74,41.75,41.66,41.7,4383.0,40.6286,40.6384,40.5508,40.5897,4383.0
2020-01-17 14:00:00,41.71,41.87,41.7,41.81,7685.0,40.5994,40.7552,40.5897,40.6968,7685.0
2020-01-17 14:30:00,41.8,41.82,41.69,41.71,4823.0,40.687,40.7065,40.58,40.5994,4823.0
2020-01-17 15:00:00,41.75,41.78,41.66,41.78,10101.0,40.6384,40.6676,40.5508,40.6676,10101.0
2020-01-17 15:30:00,41.77,41.84,41.64,41.79,49492.0,40.6578,40.726,40.5313,40.6773,49492.0
2020-01-21 09:30:00,41.67,41.92,41.51,41.88,8269.0,40.5605,40.8038,40.4048,40.7649,8269.0
2020-01-21 10:00:00,41.86,41.9,41.79,41.84,3135.0,40.7454,40.7844,40.6773,40.726,3135.0
2020-01-21 10:30:00,41.87,41.87,41.71,41.78,5968.0,40.7552,40.7552,40.5994,40.6676,5968.0
2020-01-21 11:00:00,41.82,41.89,41.78,41.89,4341.0,40.7065,40.7746,40.6676,40.7746,4341.0
2020-01-21 11:30:00,41.88,42.0,41.87,41.93,8908.0,40.7649,40.8817,40.7552,40.8136,8908.0
2020-01-21 12:00:00,41.89,41.93,41.82,41.91,4740.0,40.7746,40.8136,40.7065,40.7941,4740.0
2020-01-21 12:30:00,41.9,41.93,41.88,41.9,4955.0,40.7844,40.8136,40.7649,40.7844,4955.0
2020-01-21 13:00:00,41.9,41.9,41.79,41.8,7213.0,40.7844,40.7844,40.6773,40.687,7213.0
2020-01-21 13:30:00,41.8,42.16,41.76,42.09,9451.0,40.687,41.0375,40.6481,40.9693,9451.0
2020-01-21 14:00:00,42.08,42.15,42.02,42.09,6743.0,40.9596,41.0277,40.9012,40.9693,6743.0
2020-01-21 14:30:00,42.05,42.2,42.04,42.2,8222.0,40.9304,41.0764,40.9206,41.0764,8222.0
2020-01-21 15:00:00,42.21,42.24,42.12,42.14,7679.0,41.0861,41.1153,40.9985,41.018,7679.0
2020-01-21 15:30:00,42.18,42.36,42.1,42.3,53746.0,41.0569,41.2321,40.979,41.1737,53746.0
2020-01-22 09:30:00,42.37,42.59,42.33,42.54,7117.0,41.2419,41.456,41.2029,41.4073,7117.0
2020-01-22 10:00:00,42.53,42.72,42.5,42.68,6075.0,41.3976,41.5825,41.3684,41.5436,6075.0
2020-01-22 10:30:00,42.7,42.97,42.48,42.49,17589.0,41.5631,41.8259,41.3489,41.3587,17589.0
2020-01-22 11:00:00,42.49,42.57,42.41,42.42,3877.0,41.3587,41.4365,41.2808,41.2905,3877.0
2020-01-22 11:30:00,42.44,42.49,42.35,42.35,3831.0,41.31,41.3587,41.2224,41.2224,3831.0
2020-01-22 12:00:00,42.37,42.48,42.36,42.41,3908.0,41.2419,41.3489,41.2321,41.2808,3908.0
2020-01-22 12:30:00,42.42,42.53,42.41,42.44,13034.0,41.2905,41.3976,41.2808,41.31,13034.0
2020-01-22 13:00:00,42.47,42.54,42.47,42.48,4846.0,41.3392,41.4073,41.3392,41.3489,4846.0
2020-01-22 13:30:00,42.49,42.6,42.47,42.57,6972.0,41.3587,41.4657,41.3392,41.4365,6972.0
2020-01-22 14:00:00,42.57,42.59,42.5,42.54,9156.0,41.4365,41.456,41.3684,41.4073,9156.0
2020-01-22 14:30:00,42.54,42.75,42.54,42.57,18669.0,41.4073,41.6117,41.4073,41.4365,18669.0
2020-01-22 15:00:00,42.54,42.58,42.25,42.28,21262.0,41.4073,41.4463,41.1251,41.1543,21262.0
2020-01-22 15:30:00,42.29,42.5,42.29,42.46,37095.0,41.164,41.3684,41.164,41.3295,37095.0
2020-01-23 09:30:00,42.29,42.5,41.98,42.25,5669.0,41.164,41.3684,40.8622,41.1251,5669.0
2020-01-23 10:00:00,42.36,42.57,42.3,42.47,3652.0,41.2321,41.4365,41.1737,41.3392,3652.0
2020-01-23 10:30:00,42.46,42.57,42.44,42.44,5155.0,41.3295,41.4365,41.31,41.31,5155.0
2020-01-23 11:00:00,42.45,42.55,42.44,42.46,6391.0,41.3197,41.4171,41.31,41.3295,6391.0
2020-01-23 11:30:00,42.48,42.52,42.42,42.49,5294.0,41.3489,41.3879,41.2905,41.3587,5294.0
2020-01-23 12:00:00,42.48,42.66,42.46,42.62,14274.0,41.3489,41.5241,41.3295,41.4852,14274.0
2020-01-23 12:30:00,42.61,42.64,42.48,42.48,12921.0,41.4755,41.5047,41.3489,41.3489,12921.0
2020-01-23 13:00:00,42.48,42.67,42.48,42.63,4951.0,41.3489,41.5339,41.3489,41.4949,4951.0
2020-01-23 13:30:00,42.61,42.68,42.61,42.66,3304.0,41.4755,41.5436,41.4755,41.5241,3304.0
2020-01-23 14:00:00,42.68,42.85,42.67,42.8,5121.0,41.5436,41.7091,41.5339,41.6604,5121.0
2020-01-23 14:30:00,42.82,42.89,42.79,42.84,6200.0,41.6799,41.748,41.6507,41.6993,6200.0
2020-01-23 15:00:00,42.82,42.83,42.7,42.82,8395.0,41.6799,41.6896,41.5631,41.6799,8395.0
2020-01-23 15:30:00,42.8,42.92,42.71,42.87,40746.0,41.6604,41.7772,41.5728,41.7285,40746.0
2020-01-24 09:30:00,42.9,42.9,42.7,42.87,4247.0,41.7577,41.7577,41.5631,41.7285,4247.0
2020-01-24 10:00:00,42.79,42.89,42.75,42.77,5500.0,41.6507,41.748,41.6117,41.6312,5500.0
2020-01-24 10:30:00,42.75,42.78,42.6,42.64,5200.0,41.6117,41.6409,41.4657,41.5047,5200.0
2020-01-24 11:00:00,42.64,42.69,42.55,42.58,9043.0,41.5047,41.5533,41.4171,41.4463,9043.0
2020-01-24 11:30:00,42.61,42.61,42.41,42.44,7381.0,41.4755,41.4755,41.2808,41.31,7381.0
2020-01-24 12:00:00,42.44,42.44,42.19,42.19,5196.0,41.31,41.31,41.0667,41.0667,5196.0
2020-01-24 12:30:00,42.22,42.33,42.22,42.32,8911.0,41.0959,41.2029,41.0959,41.1932,8911.0
2020-01-24 13:00:00,42.27,42.37,42.26,42.33,10494.0,41.1445,41.2419,41.1348,41.2029,10494.0
2020-01-24 13:30:00,42.31,42.36,42.25,42.29,8219.0,41.1835,41.2321,41.1251,41.164,8219.0
2020-01-24 14:00:00,42.29,42.29,42.09,42.12,6189.0,41.164,41.164,40.9693,40.9985,6189.0
2020-01-24 14:30:00,42.1,42.24,42.03,42.24,5515.0,40.979,41.1153,40.9109,41.1153,5515.0
2020-01-24 15:00:00,42.23,42.43,42.22,42.34,7163.0,41.1056,41.3003,41.0959,41.2127,7163.0
2020-01-24 15:30:00,42.33,42.34,42.12,42.3,33093.0,41.2029,41.2127,40.9985,41.1737,33093.0
2020-01-27 09:30:00,41.79,42.25,41.45,42.16,6308.0,40.6773,41.1251,40.3464,41.0375,6308.0
2020-01-27 10:00:00,42.09,42.35,42.03,42.3,5197.0,40.9693,41.2224,40.9109,41.1737,5197.0
2020-01-27 10:30:00,42.35,42.38,42.26,42.38,8153.0,41.2224,41.2516,41.1348,41.2516,8153.0
2020-01-27 11:00:00,42.44,42.54,42.42,42.48,5488.0,41.31,41.4073,41.2905,41.3489,5488.0
2020-01-27 11:30:00,42.47,42.58,42.47,42.51,3214.0,41.3392,41.4463,41.3392,41.3781,3214.0
2020-01-27 12:00:00,42.5,42.67,42.49,42.59,4103.0,41.3684,41.5339,41.3587,41.456,4103.0
2020-01-27 12:30:00,42.61,42.66,42.55,42.56,3600.0,41.4755,41.5241,41.4171,41.4268,3600.0
2020-01-27 13:00:00,42.56,42.62,42.46,42.61,8409.0,41.4268,41.4852,41.3295,41.4755,8409.0
2020-01-27 13:30:00,42.57,42.58,42.45,42.45,4027.0,41.4365,41.4463,41.3197,41.3197,4027.0
2020-01-27 14:00:00,42.42,42.54,42.39,42.54,4958.0,41.2905,41.4073,41.2613,41.4073,4958.0
2020-01-27 14:30:00,42.55,42.55,42.31,42.32,9093.0,41.4171,41.4171,41.1835,41.1932,9093.0
2020-01-27 15:00:00,42.34,42.65,42.33,42.63,11579.0,41.2127,41.5144,41.2029,41.4949,11579.0
2020-01-27 15:30:00,42.62,42.64,42.5,42.53,34796.0,41.4852,41.5047,41.3684,41.3976,34796.0
2020-01-28 09:30:00,42.71,42.88,42.46,42.5,7753.0,41.5728,41.7383,41.3295,41.3684,7753.0
2020-01-28 10:00:00,42.53,42.53,42.35,42.35,5925.0,41.3976,41.3976,41.2224,41.2224,5925.0
2020-01-28 10:30:00,42.34,42.52,42.26,42.52,8682.0,41.2127,41.3879,41.1348,41.3879,8682.0
2020-01-28 11:00:00,42.52,42.62,42.51,42.55,3395.0,41.3879,41.4852,41.3781,41.4171,3395.0
2020-01-28 11:30:00,42.54,42.57,42.36,42.38,6756.0,41.4073,41.4365,41.2321,41.2516,6756.0
2020-01-28 12:00:00,42.35,42.53,42.33,42.5,4783.0,41.2224,41.3976,41.2029,41.3684,4783.0
2020-01-28 12:30:00,42.49,42.5,42.41,42.45,5887.0,41.3587,41.3684,41.2808,41.3197,5887.0
2020-01-28 13:00:00,42.42,42.42,42.3,42.31,4018.0,41.2905,41.2905,41.1737,41.1835,4018.0
2020-01-28 13:30:00,42.3,42.36,42.3,42.33,5474.0,41.1737,41.2321,41.1737,41.2029,5474.0
2020-01-28 14:00:00,42.33,42.48,42.33,42.47,6418.0,41.2029,41.3489,41.2029,41.3392,6418.0
2020-01-28 14:30:00,42.46,42.58,42.45,42.52,5735.0,41.3295,41.4463,41.3197,41.3879,5735.0
2020-01-28 15:00:00,42.52,42.65,42.43,42.65,7263.0,41.3879,41.5144,41.3003,41.5144,7263.0
2020-01-28 15:30:00,42.63,42.74,42.39,42.39,20720.0,41.4949,41.602,41.2613,41.2613,20720.0
2020-01-29 09:30:00,42.47,42.77,42.47,42.59,2829.0,41.3392,41.6312,41.3392,41.456,2829.0
2020-01-29 10:00:00,42.49,42.57,42.38,42.49,5500.0,41.3587,41.4365,41.2516,41.3587,5500.0
2020-01-29 10:30:00,42.53,42.58,42.39,42.51,5606.0,41.3976,41.4463,41.2613,41.3781,5606.0
2020-01-29 11:00:00,42.53,42.69,42.46,42.64,3300.0,41.3976,41.5533,41.3295,41.5047,3300.0
2020-01-29 11:30:00,42.6,42.6,42.43,42.48,4893.0,41.4657,41.4657,41.3003,41.3489,4893.0
2020-01-29 12:00:00,42.41,42.5,42.41,42.49,7880.0,41.2808,41.3684,41.2808,41.3587,7880.0
2020-01-29 12:30:00,42.44,42.44,42.29,42.31,3500.0,41.31,41.31,41.164,41.1835,3500.0
2020-01-29 13:00:00,42.31,42.41,42.26,42.34,9326.0,41.1835,41.2808,41.1348,41.2127,9326.0
2020-01-29 13:30:00,42.35,42.45,42.33,42.42,2905.0,41.2224,41.3197,41.2029,41.2905,2905.0
2020-01-29 14:00:00,42.44,42.53,42.38,42.48,4895.0,41.31,41.3976,41.2516,41.3489,4895.0
2020-01-29 14:30:00,42.48,42.53,42.43,42.5,7887.0,41.3489,41.3976,41.3003,41.3684,7887.0
2020-01-29 15:00:00,42.5,42.56,42.42,42.51,7188.0,41.3684,41.4268,41.2905,41.3781,7188.0
2020-01-29 15:30:00,42.51,42.63,42.51,42.58,20977.0,41.3781,41.4949,41.3781,41.4463,20977.0
2020-01-30 09:30:00,42.37,42.9,42.15,42.88,11219.0,41.2419,41.7577,41.0277,41.7383,11219.0
2020-01-30 10:00:00,42.89,42.91,42.72,42.78,30532.0,41.748,41.7675,41.5825,41.6409,30532.0
2020-01-30 10:30:00,42.78,42.79,42.48,42.48,14518.0,41.6409,41.6507,41.3489,41.3489,14518.0
2020-01-30 11:00:00,42.48,42.71,42.48,42.7,3656.0,41.3489,41.5728,41.3489,41.5631,3656.0
2020-01-30 11:30:00,42.72,42.72,42.62,42.71,3666.0,41.5825,41.5825,41.4852,41.5728,3666.0
2020-01-30 12:00:00,42.7,42.7,42.57,42.59,3326.0,41.5631,41.5631,41.4365,41.456,3326.0
2020-01-30 12:30:00,42.59,42.6,42.46,42.53,10935.0,41.456,41.4657,41.3295,41.3976,10935.0
2020-01-30 13:00:00,42.53,42.56,42.35,42.43,3404.0,41.3976,41.4268,41.2224,41.3003,3404.0
2020-01-30 13:30:00,42.41,42.41,42.3,42.36,2445.0,41.2808,41.2808,41.1737,41.2321,2445.0
2020-01-30 14:00:00,42.35,42.47,42.34,42.43,8049.0,41.2224,41.3392,41.2127,41.3003,8049.0
2020-01-30 14:30:00,42.43,42.51,42.34,42.5,4015.0,41.3003,41.3781,41.2127,41.3684,4015.0
2020-01-30 15:00:00,42.49,42.62,42.42,42.57,6514.0,41.3587,41.4852,41.2905,41.4365,6514.0
2020-01-30 15:30:00,42.6,42.78,42.55,42.77,13182.0,41.4657,41.6409,41.4171,41.6312,13182.0
2020-01-31 09:30:00,42.63,42.88,42.31,42.39,4949.0,41.4949,41.7383,41.1835,41.2613,4949.0
2020-01-31 10:00:00,42.24,42.3,42.04,42.24,4300.0,41.1153,41.1737,40.9206,41.1153,4300.0
2020-01-31 10:30:00,42.2,42.27,42.11,42.21,9030.0,41.0764,41.1445,40.9888,41.0861,9030.0
2020-01-31 11:00:00,42.23,42.26,42.1,42.18,8312.0,41.1056,41.1348,40.979,41.0569,8312.0
2020-01-31 11:30:00,42.14,42.15,41.97,42.15,3141.0,41.018,41.0277,40.8525,41.0277,3141.0
2020-01-31 12:00:00,42.15,42.19,41.91,41.96,5900.0,41.0277,41.0667,40.7941,40.8428,5900.0
2020-01-31 12:30:00,41.95,41.95,41.77,41.89,6234.0,40.833,40.833,40.6578,40.7746,6234.0
2020-01-31 13:00:00,41.92,41.99,41.84,41.92,4812.0,40.8038,40.872,40.726,40.8038,4812.0
2020-01-31 13:30:00,41.89,41.93,41.82,41.88,4156.0,40.7746,40.8136,40.7065,40.7649,4156.0
2020-01-31 14:00:00,41.89,41.93,41.77,41.77,8246.0,40.7746,40.8136,40.6578,40.6578,8246.0
2020-01-31 14:30:00,41.79,41.87,41.68,41.74,7134.0,40.6773,40.7552,40.5702,40.6286,7134.0
2020-01-31 15:00:00,41.74,41.76,41.55,41.55,8554.0,40.6286,40.6481,40.4437,40.4437,8554.0
2020-01-31 15:30:00,41.53,41.62,41.42,41.55,29202.0,40.4242,40.5118,40.3172,40.4437,29202.0
2020-02-03 09:30:00,41.73,41.91,41.44,41.48,9342.0,40.6189,40.7941,40.3366,40.3756,9342.0
2020-02-03 10:00:00,41.57,41.96,41.56,41.96,12712.0,40.4632,40.8428,40.4534,40.8428,12712.0
2020-02-03 10:30:00,41.96,41.96,41.8,41.87,10348.0,40.8428,40.8428,40.687,40.7552,10348.0
2020-02-03 11:00:00,41.88,42.09,41.88,42.08,9050.0,40.7649,40.9693,40.7649,40.9596,9050.0
2020-02-03 11:30:00,42.07,42.07,41.77,41.78,9654.0,40.9498,40.9498,40.6578,40.6676,9654.0
2020-02-03 12:00:00,41.79,41.9,41.73,41.8,13516.0,40.6773,40.7844,40.6189,40.687,13516.0
2020-02-03 12:30:00,41.8,41.84,41.7,41.84,6267.0,40.687,40.726,40.5897,40.726,6267.0
2020-02-03 13:00:00,41.84,41.87,41.75,41.76,3737.0,40.726,40.7552,40.6384,40.6481,3737.0
2020-02-03 13:30:00,41.72,41.78,41.7,41.77,3526.0,40.6092,40.6676,40.5897,40.6578,3526.0
2020-02-03 14:00:00,41.87,41.89,41.76,41.89,3202.0,40.7552,40.7746,40.6481,40.7746,3202.0
2020-02-03 14:30:00,41.91,42.01,41.83,41.95,6901.0,40.7941,40.8914,40.7162,40.833,6901.0
2020-02-03 15:00:00,41.96,41.98,41.87,41.98,6588.0,40.8428,40.8622,40.7552,40.8622,6588.0
2020-02-03 15:30:00,41.99,41.99,41.82,41.86,20114.0,40.872,40.872,40.7065,40.7454,20114.0
2020-02-04 09:30:00,42.37,42.5,42.1,42.24,7216.0,41.2419,41.3684,40.979,41.1153,7216.0
2020-02-04 10:00:00,42.2,42.43,42.2,42.38,9181.0,41.0764,41.3003,41.0764,41.2516,9181.0
2020-02-04 10:30:00,42.34,42.45,42.22,42.23,4200.0,41.2127,41.3197,41.0959,41.1056,4200.0
2020-02-04 11:00:00,42.2,42.31,42.04,42.21,5009.0,41.0764,41.1835,40.9206,41.0861,5009.0
2020-02-04 11:30:00,42.25,42.28,42.13,42.13,5277.0,41.1251,41.1543,41.0083,41.0083,5277.0
2020-02-04 12:00:00,42.11,42.23,42.1,42.19,4002.0,40.9888,41.1056,40.979,41.0667,4002.0
2020-02-04 12:30:00,42.19,42.23,42.14,42.22,3023.0,41.0667,41.1056,41.018,41.0959,3023.0
2020-02-04 13:00:00,42.2,42.22,42.12,42.14,4400.0,41.0764,41.0959,40.9985,41.018,4400.0
2020-02-04 13:30:00,42.16,42.23,42.14,42.21,3624.0,41.0375,41.1056,41.018,41.0861,3624.0
2020-02-04 14:00:00,42.21,42.35,42.2,42.33,31653.0,41.0861,41.2224,41.0764,41.2029,31653.0
2020-02-04 14:30:00,42.33,42.33,42.15,42.15,6847.0,41.2029,41.2029,41.0277,41.0277,6847.0
2020-02-04 15:00:00,42.16,42.23,42.05,42.16,7407.0,41.0375,41.1056,40.9304,41.0375,7407.0
2020-02-04 15:30:00,42.16,42.24,42.1,42.1,22770.0,41.0375,41.1153,40.979,40.979,22770.0
2020-02-05 09:30:00,42.44,42.88,42.11,42.25,8134.0,41.31,41.7383,40.9888,41.1251,8134.0
2020-02-05 10:00:00,42.22,42.44,42.22,42.25,9698.0,41.0959,41.31,41.0959,41.1251,9698.0
2020-02-05 10:30:00,42.25,42.37,42.16,42.33,12690.0,41.1251,41.2419,41.0375,41.2029,12690.0
2020-02-05 11:00:00,42.33,42.51,42.3,42.51,6129.0,41.2029,41.3781,41.1737,41.3781,6129.0
2020-02-05 11:30:00,42.48,42.64,42.45,42.58,8429.0,41.3489,41.5047,41.3197,41.4463,8429.0
2020-02-05 12:00:00,42.58,42.87,42.58,42.76,12942.0,41.4463,41.7285,41.4463,41.6215,12942.0
2020-02-05 12:30:00,42.75,42.76,42.64,42.74,7789.0,41.6117,41.6215,41.5047,41.602,7789.0
2020-02-05 13:00:00,42.77,42.84,42.73,42.76,4625.0,41.6312,41.6993,41.5923,41.6215,4625.0
2020-02-05 13:30:00,42.76,42.79,42.69,42.69,12303.0,41.6215,41.6507,41.5533,41.5533,12303.0
2020-02-05 14:00:00,42.68,42.68,42.41,42.55,14613.0,41.5436,41.5436,41.2808,41.4171,14613.0
2020-02-05 14:30:00,42.53,42.65,42.5,42.6,12382.0,41.3976,41.5144,41.3684,41.4657,12382.0
2020-02-05 15:00:00,42.59,42.75,42.59,42.71,14426.0,41.456,41.6117,41.456,41.5728,14426.0
2020-02-05 15:30:00,42.72,42.94,42.71,42.86,29084.0,41.5825,41.7967,41.5728,41.7188,29084.0
2020-02-06 09:30:00,43.06,44.67,43.0,43.0,43841.0,41.9135,43.4806,41.8551,41.8551,43841.0
2020-02-06 10:00:00,42.95,43.05,41.81,42.72,38049.0,41.8064,41.9038,40.6968,41.5825,38049.0
2020-02-06 10:30:00,42.77,42.86,42.15,42.73,31823.0,41.6312,41.7188,41.0277,41.5923,31823.0
2020-02-06 11:00:00,42.7,43.5,42.66,43.15,26516.0,41.5631,42.3418,41.5241,42.0011,26516.0
2020-02-06 11:30:00,43.13,43.35,43.11,43.29,17645.0,41.9816,42.1958,41.9622,42.1374,17645.0
2020-02-06 12:00:00,43.32,44.56,43.31,44.56,18361.0,42.1666,43.3735,42.1568,43.3735,18361.0
2020-02-06 12:30:00,44.54,45.44,44.54,45.41,23178.0,43.3541,44.2301,43.3541,44.2009,23178.0
2020-02-06 13:00:00,45.41,45.58,45.38,45.57,26122.0,44.2009,44.3664,44.1717,44.3567,26122.0
2020-02-06 13:30:00,45.57,45.65,45.3,45.51,22360.0,44.3567,44.4345,44.0938,44.2983,22360.0
2020-02-06 14:00:00,45.52,45.96,45.47,45.89,19762.0,44.308,44.7363,44.2593,44.6681,19762.0
2020-02-06 14:30:00,45.93,46.04,45.68,45.79,12097.0,44.7071,44.8141,44.4637,44.5708,12097.0
2020-02-06 15:00:00,45.74,46.49,45.74,46.31,29922.0,44.5221,45.2522,44.5221,45.077,29922.0
2020-02-06 15:30:00,46.31,46.49,46.17,46.43,56840.0,45.077,45.2522,44.9407,45.1938,56840.0
2020-02-07 09:30:00,46.62,47.94,46.51,47.1,30849.0,45.3787,46.6636,45.2716,45.8459,30849.0
2020-02-07 10:00:00,47.1,47.11,46.47,46.71,21546.0,45.8459,45.8557,45.2327,45.4663,21546.0
2020-02-07 10:30:00,46.62,46.69,45.68,45.76,29654.0,45.3787,45.4468,44.4637,44.5416,29654.0
2020-02-07 11:00:00,45.76,45.92,45.19,45.21,12619.0,44.5416,44.6973,43.9868,44.0062,12619.0
2020-02-07 11:30:00,45.24,45.29,44.89,45.18,18645.0,44.0354,44.0841,43.6948,43.977,18645.0
2020-02-07 12:00:00,45.13,45.45,44.88,45.37,16065.0,43.9284,44.2399,43.685,44.162,16065.0
2020-02-07 12:30:00,45.34,45.73,45.34,45.73,8510.0,44.1328,44.5124,44.1328,44.5124,8510.0
2020-02-07 13:00:00,45.73,45.88,45.68,45.86,9934.0,44.5124,44.6584,44.4637,44.6389,9934.0
2020-02-07 13:30:00,45.86,45.88,45.68,45.75,7847.0,44.6389,44.6584,44.4637,44.5319,7847.0
2020-02-07 14:00:00,45.75,45.98,45.68,45.96,9400.0,44.5319,44.7557,44.4637,44.7363,9400.0
2020-02-07 14:30:00,45.96,46.17,45.89,46.15,11530.0,44.7363,44.9407,44.6681,44.9212,11530.0
2020-02-07 15:00:00,46.15,46.17,45.92,45.99,34457.0,44.9212,44.9407,44.6973,44.7655,34457.0
2020-02-07 15:30:00,45.98,46.0,45.77,45.77,53369.0,44.7557,44.7752,44.5513,44.5513,53369.0
2020-02-10 09:30:00,46.09,46.34,45.93,46.29,7352.0,44.8628,45.1062,44.7071,45.0575,7352.0
2020-02-10 10:00:00,46.3,46.41,46.25,46.4,5130.0,45.0672,45.1743,45.0186,45.1646,5130.0
2020-02-10 10:30:00,46.38,46.41,45.98,46.06,5917.0,45.1451,45.1743,44.7557,44.8336,5917.0
2020-02-10 11:00:00,46.06,46.15,45.86,45.88,7051.0,44.8336,44.9212,44.6389,44.6584,7051.0
2020-02-10 11:30:00,45.85,45.87,45.53,45.53,11300.0,44.6292,44.6487,44.3177,44.3177,11300.0
2020-02-10 12:00:00,45.55,45.74,45.52,45.6,7785.0,44.3372,44.5221,44.308,44.3859,7785.0
2020-02-10 12:30:00,45.6,45.74,45.52,45.74,6275.0,44.3859,44.5221,44.308,44.5221,6275.0
2020-02-10 13:00:00,45.76,45.9,45.76,45.86,3602.0,44.5416,44.6779,44.5416,44.6389,3602.0
2020-02-10 13:30:00,45.84,45.92,45.8,45.87,22200.0,44.6195,44.6973,44.5805,44.6487,22200.0
2020-02-10 14:00:00,45.88,45.88,45.69,45.7,5224.0,44.6584,44.6584,44.4735,44.4832,5224.0
2020-02-10 14:30:00,45.7,45.72,45.58,45.58,7236.0,44.4832,44.5027,44.3664,44.3664,7236.0
2020-02-10 15:00:00,45.59,45.69,45.55,45.68,7510.0,44.3761,44.4735,44.3372,44.4637,7510.0
2020-02-10 15:30:00,45.69,46.08,45.68,46.07,48505.0,44.4735,44.8531,44.4637,44.8433,48505.0
2020-02-11 09:30:00,46.19,46.19,45.84,46.0,9871.0,44.9601,44.9601,44.6195,44.7752,9871.0
2020-02-11 10:00:00,45.96,46.03,45.94,45.95,36573.0,44.7363,44.8044,44.7168,44.7265,36573.0
2020-02-11 10:30:00,45.97,46.02,45.85,45.91,15252.0,44.746,44.7947,44.6292,44.6876,15252.0
2020-02-11 11:00:00,45.92,45.97,45.89,45.97,5712.0,44.6973,44.746,44.6681,44.746,5712.0
2020-02-11 11:30:00,45.97,46.23,45.95,46.18,15221.0,44.746,44.9991,44.7265,44.9504,15221.0
2020-02-11 12:00:00,46.2,46.33,46.06,46.29,7550.0,44.9699,45.0964,44.8336,45.0575,7550.0
2020-02-11 12:30:00,46.3,46.34,46.22,46.22,2820.0,45.0672,45.1062,44.9894,44.9894,2820.0
2020-02-11 13:00:00,46.22,46.22,46.16,46.16,3208.0,44.9894,44.9894,44.9309,44.9309,3208.0
2020-02-11 13:30:00,46.14,46.14,46.06,46.06,3822.0,44.9115,44.9115,44.8336,44.8336,3822.0
2020-02-11 14:00:00,46.03,46.1,45.97,46.05,9807.0,44.8044,44.8725,44.746,44.8239,9807.0
2020-02-11 14:30:00,46.06,46.2,46.06,46.08,9546.0,44.8336,44.9699,44.8336,44.8531,9546.0
2020-02-11 15:00:00,46.09,46.1,45.96,46.08,7345.0,44.8628,44.8725,44.7363,44.8531,7345.0
2020-02-11 15:30:00,46.07,46.22,45.96,46.2,41226.0,44.8433,44.9894,44.7363,44.9699,41226.0
2020-02-12 09:30:00,46.5,47.24,46.5,47.11,21328.0,45.2619,45.9822,45.2619,45.8557,21328.0
2020-02-12 10:00:00,46.97,47.14,46.62,46.62,9735.0,45.7194,45.8849,45.3787,45.3787,9735.0
2020-02-12 10:30:00,46.59,46.96,46.59,46.83,9664.0,45.3495,45.7096,45.3495,45.5831,9664.0
2020-02-12 11:00:00,46.87,47.0,46.82,46.97,19001.0,45.622,45.7486,45.5734,45.7194,19001.0
2020-02-12 11:30:00,46.95,47.3,46.94,47.14,13579.0,45.6999,46.0406,45.6902,45.8849,13579.0
2020-02-12 12:00:00,47.15,47.18,47.06,47.12,5100.0,45.8946,45.9238,45.807,45.8654,5100.0
2020-02-12 12:30:00,47.12,47.2,47.1,47.18,9073.0,45.8654,45.9433,45.8459,45.9238,9073.0
2020-02-12 13:00:00,47.17,47.31,47.15,47.17,5913.0,45.9141,46.0503,45.8946,45.9141,5913.0
2020-02-12 13:30:00,47.18,47.23,47.11,47.18,31179.0,45.9238,45.9725,45.8557,45.9238,31179.0
2020-02-12 14:00:00,47.15,47.18,46.95,46.95,17576.0,45.8946,45.9238,45.6999,45.6999,17576.0
2020-02-12 14:30:00,46.95,47.09,46.95,47.04,9996.0,45.6999,45.8362,45.6999,45.7875,9996.0
2020-02-12 15:00:00,47.07,47.41,47.07,47.32,33583.0,45.8167,46.1477,45.8167,46.0601,33583.0
2020-02-12 15:30:00,47.31,47.38,47.05,47.08,86394.0,46.0503,46.1185,45.7973,45.8265,86394.0
2020-02-13 09:30:00,46.99,47.5,46.76,47.25,11782.0,45.7388,46.2353,45.515,45.9919,11782.0
2020-02-13 10:00:00,47.26,47.66,47.22,47.57,5418.0,46.0017,46.391,45.9627,46.3034,5418.0
2020-02-13 10:30:00,47.56,47.89,47.56,47.84,8345.0,46.2937,46.6149,46.2937,46.5662,8345.0
2020-02-13 11:00:00,47.88,47.99,47.8,47.89,8716.0,46.6052,46.7122,46.5273,46.6149,8716.0
2020-02-13 11:30:00,47.87,47.94,47.76,47.8,11769.0,46.5954,46.6636,46.4883,46.5273,11769.0
2020-02-13 12:00:00,47.81,48.06,47.8,48.06,6071.0,46.537,46.7804,46.5273,46.7804,6071.0
2020-02-13 12:30:00,48.03,48.03,47.88,47.88,5225.0,46.7512,46.7512,46.6052,46.6052,5225.0
2020-02-13 13:00:00,47.88,47.99,47.85,47.97,4753.0,46.6052,46.7122,46.576,46.6928,4753.0
2020-02-13 13:30:00,47.97,48.45,47.97,48.44,13320.0,46.6928,47.16,46.6928,47.1502,13320.0
2020-02-13 14:00:00,48.43,48.51,48.31,48.44,10509.0,47.1405,47.2184,47.0237,47.1502,10509.0
2020-02-13 14:30:00,48.43,48.44,48.18,48.23,6963.0,47.1405,47.1502,46.8972,46.9458,6963.0
2020-02-13 15:00:00,48.22,48.35,48.12,48.22,12316.0,46.9361,47.0626,46.8388,46.9361,12316.0
2020-02-13 15:30:00,48.18,48.39,48.13,48.15,36246.0,46.8972,47.1016,46.8485,46.868,36246.0
2020-02-14 09:30:00,48.21,48.44,48.07,48.07,14231.0,46.9264,47.1502,46.7901,46.7901,14231.0
2020-02-14 10:00:00,48.07,48.07,47.55,47.6,5427.0,46.7901,46.7901,46.2839,46.3326,5427.0
2020-02-14 10:30:00,47.56,47.73,47.42,47.73,4901.0,46.2937,46.4591,46.1574,46.4591,4901.0
2020-02-14 11:00:00,47.71,48.18,47.67,48.15,9542.0,46.4397,46.8972,46.4007,46.868,9542.0
2020-02-14 11:30:00,48.18,48.49,48.15,48.38,19879.0,46.8972,47.1989,46.868,47.0918,19879.0
2020-02-14 12:00:00,48.34,48.34,48.07,48.3,11367.0,47.0529,47.0529,46.7901,47.014,11367.0
2020-02-14 12:30:00,48.31,48.34,48.22,48.25,5777.0,47.0237,47.0529,46.9361,46.9653,5777.0
2020-02-14 13:00:00,48.28,48.54,48.25,48.39,185152.0,46.9945,47.2476,46.9653,47.1016,185152.0
2020-02-14 13:30:00,48.34,48.41,48.32,48.35,7035.0,47.0529,47.121,47.0334,47.0626,7035.0
2020-02-14 14:00:00,48.37,48.58,48.34,48.58,6575.0,47.0821,47.2865,47.0529,47.2865,6575.0
2020-02-14 14:30:00,48.58,48.68,48.52,48.52,7512.0,47.2865,47.3839,47.2281,47.2281,7512.0
2020-02-14 15:00:00,48.53,48.74,48.49,48.74,9772.0,47.2378,47.4423,47.1989,47.4423,9772.0
2020-02-14 15:30:00,48.74,48.74,48.59,48.71,23186.0,47.4423,47.4423,47.2962,47.4131,23186.0
2020-02-18 09:30:00,48.47,49.21,48.24,48.76,125547.0,47.1794,47.8997,46.9556,47.4617,125547.0
2020-02-18 10:00:00,48.71,49.06,48.71,48.88,35296.0,47.4131,47.7537,47.4131,47.5785,35296.0
2020-02-18 10:30:00,48.82,49.07,48.82,49.07,3400.0,47.5201,47.7635,47.5201,47.7635,3400.0
2020-02-18 11:00:00,49.11,49.18,49.03,49.17,4451.0,47.8024,47.8705,47.7245,47.8608,4451.0
2020-02-18 11:30:00,49.17,49.43,48.94,48.98,13963.0,47.8608,48.1139,47.6369,47.6759,13963.0
2020-02-18 12:00:00,48.98,49.11,48.92,48.92,8050.0,47.6759,47.8024,47.6175,47.6175,8050.0
2020-02-18 12:30:00,48.94,49.11,48.94,49.11,5164.0,47.6369,47.8024,47.6369,47.8024,5164.0
2020-02-18 13:00:00,49.13,49.19,49.02,49.16,89922.0,47.8219,47.8803,47.7148,47.8511,89922.0
2020-02-18 13:30:00,49.16,49.25,49.14,49.24,16271.0,47.8511,47.9387,47.8316,47.9289,16271.0
2020-02-18 14:00:00,49.25,49.43,49.24,49.43,33503.0,47.9387,48.1139,47.9289,48.1139,33503.0
2020-02-18 14:30:00,49.41,49.89,49.38,49.82,20839.0,48.0944,48.5616,48.0652,48.4935,20839.0
2020-02-18 15:00:00,49.84,49.84,49.46,49.52,32383.0,48.513,48.513,48.1431,48.2015,32383.0
2020-02-18 15:30:00,49.53,49.8,49.5,49.76,44805.0,48.2112,48.474,48.182,48.4351,44805.0
2020-02-19 09:30:00,49.83,51.33,49.75,51.14,164555.0,48.5032,49.9633,48.4254,49.7784,164555.0
2020-02-19 10:00:00,51.11,51.42,50.32,50.59,62840.0,49.7491,50.0509,48.9802,49.243,62840.0
2020-02-19 10:30:00,50.6,50.66,50.29,50.35,9033.0,49.2527,49.3111,48.951,49.0094,9033.0
2020-02-19 11:00:00,50.26,50.61,50.16,50.61,78555.0,48.9218,49.2625,48.8244,49.2625,78555.0
2020-02-19 11:30:00,50.66,50.68,50.44,50.62,8686.0,49.3111,49.3306,49.097,49.2722,8686.0
2020-02-19 12:00:00,50.64,50.69,50.48,50.59,11503.0,49.2917,49.3403,49.1359,49.243,11503.0
2020-02-19 12:30:00,50.59,51.07,50.58,50.98,17930.0,49.243,49.7102,49.2333,49.6226,17930.0
2020-02-19 13:00:00,51.0,51.28,50.99,51.22,10499.0,49.6421,49.9146,49.6323,49.8562,10499.0
2020-02-19 13:30:00,51.26,51.55,51.26,51.5,18149.0,49.8952,50.1774,49.8952,50.1288,18149.0
2020-02-19 14:00:00,51.46,51.5,50.97,51.39,70380.0,50.0898,50.1288,49.6129,50.0217,70380.0
2020-02-19 14:30:00,51.39,51.6,51.38,51.53,15498.0,50.0217,50.2261,50.012,50.158,15498.0
2020-02-19 15:00:00,51.53,51.59,51.36,51.36,13580.0,50.158,50.2164,49.9925,49.9925,13580.0
2020-02-19 15:30:00,51.37,51.37,50.86,50.91,109756.0,50.0022,50.0022,49.5058,49.5545,109756.0
2020-02-20 09:30:00,50.7,51.58,50.62,51.43,88533.0,49.3501,50.2066,49.2722,50.0606,88533.0
2020-02-20 10:00:00,51.44,51.52,50.77,50.96,18440.0,50.0704,50.1482,49.4182,49.6031,18440.0
2020-02-20 10:30:00,51.0,51.35,50.87,50.87,10025.0,49.6421,49.9828,49.5155,49.5155,10025.0
2020-02-20 11:00:00,50.88,50.93,50.1,50.1,13013.0,49.5253,49.5739,48.766,48.766,13013.0
2020-02-20 11:30:00,50.2,50.47,49.94,50.37,31864.0,48.8634,49.1262,48.6103,49.0289,31864.0
2020-02-20 12:00:00,50.38,50.4,50.03,50.04,20845.0,49.0386,49.0581,48.6979,48.7076,20845.0
2020-02-20 12:30:00,50.03,50.04,49.84,49.95,14299.0,48.6979,48.7076,48.513,48.62,14299.0
2020-02-20 13:00:00,49.96,50.52,49.95,50.45,26557.0,48.6298,49.1749,48.62,49.1067,26557.0
2020-02-20 13:30:00,50.43,50.54,50.38,50.47,9342.0,49.0873,49.1943,49.0386,49.1262,9342.0
2020-02-20 14:00:00,50.48,50.82,50.48,50.82,23476.0,49.1359,49.4669,49.1359,49.4669,23476.0
2020-02-20 14:30:00,50.84,50.91,50.72,50.91,16041.0,49.4863,49.5545,49.3695,49.5545,16041.0
2020-02-20 15:00:00,50.93,51.01,50.71,50.78,15611.0,49.5739,49.6518,49.3598,49.4279,15611.0
2020-02-20 15:30:00,50.83,50.96,50.73,50.77,58679.0,49.4766,49.6031,49.3793,49.4182,58679.0
2020-02-21 09:30:00,50.63,50.63,50.12,50.36,18888.0,49.2819,49.2819,48.7855,49.0191,18888.0
2020-02-21 10:00:00,50.34,50.41,50.18,50.24,6518.0,48.9997,49.0678,48.8439,48.9023,6518.0
2020-02-21 10:30:00,50.18,50.22,49.72,50.07,10286.0,48.8439,48.8828,48.3962,48.7368,10286.0
2020-02-21 11:00:00,50.09,50.14,49.72,49.93,20458.0,48.7563,48.805,48.3962,48.6006,20458.0
2020-02-21 11:30:00,49.95,49.97,49.75,49.88,10347.0,48.62,48.6395,48.4254,48.5519,10347.0
2020-02-21 12:00:00,49.91,49.91,49.82,49.85,5515.0,48.5811,48.5811,48.4935,48.5227,5515.0
2020-02-21 12:30:00,49.85,49.86,49.74,49.75,5552.0,48.5227,48.5324,48.4156,48.4254,5552.0
2020-02-21 13:00:00,49.74,49.94,49.73,49.91,14210.0,48.4156,48.6103,48.4059,48.5811,14210.0
2020-02-21 13:30:00,49.82,49.82,49.63,49.71,9635.0,48.4935,48.4935,48.3086,48.3864,9635.0
2020-02-21 14:00:00,49.67,49.79,49.62,49.77,11279.0,48.3475,48.4643,48.2988,48.4448,11279.0
2020-02-21 14:30:00,49.78,49.84,49.67,49.78,11247.0,48.4546,48.513,48.3475,48.4546,11247.0
2020-02-21 15:00:00,49.76,49.8,49.69,49.8,24991.0,48.4351,48.474,48.367,48.474,24991.0
2020-02-21 15:30:00,49.84,49.94,49.74,49.94,81036.0,48.513,48.6103,48.4156,48.6103,81036.0
2020-02-24 09:30:00,48.43,49.33,48.43,48.98,12374.0,47.1405,48.0165,47.1405,47.6759,12374.0
2020-02-24 10:00:00,49.03,49.28,48.76,48.85,17436.0,47.7245,47.9679,47.4617,47.5493,17436.0
2020-02-24 10:30:00,48.76,48.82,48.41,48.68,12190.0,47.4617,47.5201,47.121,47.3839,12190.0
2020-02-24 11:00:00,48.69,48.93,48.57,48.68,9065.0,47.3936,47.6272,47.2768,47.3839,9065.0
2020-02-24 11:30:00,48.78,48.79,48.48,48.55,7100.0,47.4812,47.4909,47.1892,47.2573,7100.0
2020-02-24 12:00:00,48.54,48.54,48.33,48.34,12093.0,47.2476,47.2476,47.0432,47.0529,12093.0
2020-02-24 12:30:00,48.34,48.52,48.25,48.41,21343.0,47.0529,47.2281,46.9653,47.121,21343.0
2020-02-24 13:00:00,48.35,48.5,48.14,48.48,21290.0,47.0626,47.2086,46.8582,47.1892,21290.0
2020-02-24 13:30:00,48.48,48.53,48.3,48.44,18882.0,47.1892,47.2378,47.014,47.1502,18882.0
2020-02-24 14:00:00,48.45,48.45,48.16,48.3,17604.0,47.16,47.16,46.8777,47.014,17604.0
2020-02-24 14:30:00,48.36,48.42,48.31,48.39,11680.0,47.0724,47.1308,47.0237,47.1016,11680.0
2020-02-24 15:00:00,48.37,48.5,48.3,48.36,12330.0,47.0821,47.2086,47.014,47.0724,12330.0
2020-02-24 15:30:00,48.43,48.43,48.18,48.18,29840.0,47.1405,47.1405,46.8972,46.8972,29840.0
2020-02-25 09:30:00,48.29,48.29,47.52,47.59,19371.0,47.0042,47.0042,46.2547,46.3229,19371.0
2020-02-25 10:00:00,47.54,47.94,47.37,47.37,47749.0,46.2742,46.6636,46.1087,46.1087,47749.0
2020-02-25 10:30:00,47.36,47.36,46.18,46.74,33724.0,46.099,46.099,44.9504,45.4955,33724.0
2020-02-25 11:00:00,46.74,47.06,46.44,46.75,24124.0,45.4955,45.807,45.2035,45.5052,24124.0
2020-02-25 11:30:00,46.72,46.85,46.49,46.62,18927.0,45.476,45.6026,45.2522,45.3787,18927.0
2020-02-25 12:00:00,46.65,46.85,46.5,46.5,18330.0,45.4079,45.6026,45.2619,45.2619,18330.0
2020-02-25 12:30:00,46.5,46.6,46.25,46.35,17437.0,45.2619,45.3592,45.0186,45.1159,17437.0
2020-02-25 13:00:00,46.35,46.59,46.35,46.5,17226.0,45.1159,45.3495,45.1159,45.2619,17226.0
2020-02-25 13:30:00,46.5,46.61,46.2,46.2,13870.0,45.2619,45.369,44.9699,44.9699,13870.0
2020-02-25 14:00:00,46.12,46.21,45.47,45.47,44401.0,44.892,44.9796,44.2593,44.2593,44401.0
2020-02-25 14:30:00,45.41,45.93,45.39,45.84,16943.0,44.2009,44.7071,44.1815,44.6195,16943.0
2020-02-25 15:00:00,45.84,45.96,45.52,45.69,13338.0,44.6195,44.7363,44.308,44.4735,13338.0
2020-02-25 15:30:00,45.67,45.84,45.52,45.57,36538.0,44.454,44.6195,44.308,44.3567,36538.0
2020-02-26 09:30:00,45.62,46.17,44.93,45.93,21174.0,44.4053,44.9407,43.7337,44.7071,21174.0
2020-02-26 10:00:00,45.82,46.22,45.81,46.07,13244.0,44.6,44.9894,44.5903,44.8433,13244.0
2020-02-26 10:30:00,46.02,46.35,46.02,46.03,9160.0,44.7947,45.1159,44.7947,44.8044,9160.0
2020-02-26 11:00:00,46.08,46.76,45.92,46.68,46665.0,44.8531,45.515,44.6973,45.4371,46665.0
2020-02-26 11:30:00,46.65,46.71,46.42,46.5,11385.0,45.4079,45.4663,45.184,45.2619,11385.0
2020-02-26 12:00:00,46.45,46.46,46.14,46.32,10601.0,45.2132,45.223,44.9115,45.0867,10601.0
2020-02-26 12:30:00,46.34,46.42,46.22,46.26,5143.0,45.1062,45.184,44.9894,45.0283,5143.0
2020-02-26 13:00:00,46.3,46.31,46.07,46.3,6128.0,45.0672,45.077,44.8433,45.0672,6128.0
2020-02-26 13:30:00,46.33,46.33,45.72,45.83,8944.0,45.0964,45.0964,44.5027,44.6097,8944.0
2020-02-26 14:00:00,45.76,45.99,45.74,45.91,9301.0,44.5416,44.7655,44.5221,44.6876,9301.0
2020-02-26 14:30:00,45.78,46.04,45.65,45.65,6378.0,44.5611,44.8141,44.4345,44.4345,6378.0
2020-02-26 15:00:00,45.72,45.94,45.5,45.5,63815.0,44.5027,44.7168,44.2885,44.2885,63815.0
2020-02-26 15:30:00,45.54,45.77,45.48,45.56,33385.0,44.3275,44.5513,44.2691,44.3469,33385.0
2020-02-27 09:30:00,44.6,44.6,43.56,44.58,111966.0,43.4125,43.4125,42.4002,43.393,111966.0
2020-02-27 10:00:00,44.41,44.5,43.91,43.98,29763.0,43.2275,43.3151,42.7409,42.809,29763.0
2020-02-27 10:30:00,44.01,44.68,43.83,44.54,24420.0,42.8382,43.4904,42.663,43.3541,24420.0
2020-02-27 11:00:00,44.47,44.94,44.46,44.66,20435.0,43.2859,43.7434,43.2762,43.4709,20435.0
2020-02-27 11:30:00,44.57,44.93,44.45,44.93,13773.0,43.3833,43.7337,43.2665,43.7337,13773.0
2020-02-27 12:00:00,44.89,45.02,44.7,44.9,14795.0,43.6948,43.8213,43.5098,43.7045,14795.0
2020-02-27 12:30:00,44.94,45.1,44.72,44.72,13128.0,43.7434,43.8992,43.5293,43.5293,13128.0
2020-02-27 13:00:00,44.72,45.0,44.53,44.54,23115.0,43.5293,43.8018,43.3443,43.3541,23115.0
2020-02-27 13:30:00,44.56,44.65,44.0,44.09,15325.0,43.3735,43.4612,42.8285,42.9161,15325.0
2020-02-27 14:00:00,44.15,44.15,43.71,44.04,11848.0,42.9745,42.9745,42.5462,42.8674,11848.0
2020-02-27 14:30:00,44.04,44.27,43.97,44.13,15132.0,42.8674,43.0913,42.7993,42.955,15132.0
2020-02-27 15:00:00,44.1,44.36,43.99,44.08,23168.0,42.9258,43.1789,42.8187,42.9063,23168.0
2020-02-27 15:30:00,44.07,44.1,43.17,43.17,71295.0,42.8966,42.9258,42.0206,42.0206,71295.0
2020-02-28 09:30:00,41.58,42.47,41.23,41.38,30552.0,40.5599,41.4281,40.2185,40.3648,30552.0
2020-02-28 10:00:00,41.4,41.54,40.51,40.51,58111.0,40.3843,40.5209,39.5162,39.5162,58111.0
2020-02-28 10:30:00,40.49,41.15,40.45,40.94,36235.0,39.4967,40.1405,39.4576,39.9356,36235.0
2020-02-28 11:00:00,40.91,41.71,40.42,41.52,41084.0,39.9063,40.6867,39.4284,40.5014,41084.0
2020-02-28 11:30:00,41.52,42.12,41.23,41.65,67036.0,40.5014,41.0867,40.2185,40.6282,67036.0
2020-02-28 12:00:00,41.63,41.92,41.41,41.91,9990.0,40.6087,40.8916,40.3941,40.8818,9990.0
2020-02-28 12:30:00,41.94,42.17,41.57,42.12,16050.0,40.9111,41.1354,40.5502,41.0867,16050.0
2020-02-28 13:00:00,42.12,42.12,41.55,41.62,13633.0,41.0867,41.0867,40.5306,40.5989,13633.0
2020-02-28 13:30:00,41.53,41.55,41.11,41.3,10383.0,40.5111,40.5306,40.1014,40.2868,10383.0
2020-02-28 14:00:00,41.21,41.4,41.0,41.16,13977.0,40.199,40.3843,39.9941,40.1502,13977.0
2020-02-28 14:30:00,41.45,41.72,41.26,41.28,9749.0,40.4331,40.6965,40.2478,40.2673,9749.0
2020-02-28 15:00:00,41.39,41.39,40.67,40.67,15436.0,40.3746,40.3746,39.6722,39.6722,15436.0
2020-02-28 15:30:00,40.65,41.86,40.61,41.85,84135.0,39.6527,40.833,39.6137,40.8233,84135.0
2020-03-02 09:30:00,42.1,42.38,41.38,41.48,26394.0,41.0672,41.3403,40.3648,40.4624,26394.0
2020-03-02 10:00:00,41.38,41.6,40.96,41.11,19131.0,40.3648,40.5794,39.9551,40.1014,19131.0
2020-03-02 10:30:00,41.16,41.86,41.05,41.68,16715.0,40.1502,40.833,40.0429,40.6575,16715.0
2020-03-02 11:00:00,41.58,41.69,41.42,41.65,12154.0,40.5599,40.6672,40.4038,40.6282,12154.0
2020-03-02 11:30:00,41.56,41.81,41.56,41.77,9603.0,40.5404,40.7843,40.5404,40.7453,9603.0
2020-03-02 12:00:00,41.8,41.8,41.56,41.68,11437.0,40.7745,40.7745,40.5404,40.6575,11437.0
2020-03-02 12:30:00,41.69,42.0,41.64,42.0,9807.0,40.6672,40.9696,40.6184,40.9696,9807.0
2020-03-02 13:00:00,41.98,42.17,41.83,42.17,17286.0,40.9501,41.1354,40.8038,41.1354,17286.0
2020-03-02 13:30:00,42.14,42.33,42.07,42.23,14431.0,41.1062,41.2915,41.0379,41.194,14431.0
2020-03-02 14:00:00,42.26,42.43,42.25,42.27,13750.0,41.2232,41.3891,41.2135,41.233,13750.0
2020-03-02 14:30:00,42.3,42.65,42.09,42.54,26142.0,41.2622,41.6037,41.0574,41.4964,26142.0
2020-03-02 15:00:00,42.55,42.87,42.51,42.87,19871.0,41.5061,41.8183,41.4671,41.8183,19871.0
2020-03-02 15:30:00,42.87,43.74,42.81,43.69,99650.0,41.8183,42.6669,41.7597,42.6181,99650.0
2020-03-03 09:30:00,43.7,44.21,43.48,44.02,19942.0,42.6279,43.1254,42.4133,42.9401,19942.0
2020-03-03 10:00:00,43.97,45.07,43.97,44.54,18395.0,42.8913,43.9643,42.8913,43.4473,18395.0
2020-03-03 10:30:00,44.55,45.04,44.42,44.72,15877.0,43.457,43.935,43.3302,43.6229,15877.0
2020-03-03 11:00:00,44.77,44.92,43.68,43.76,18428.0,43.6717,43.818,42.6084,42.6864,18428.0
2020-03-03 11:30:00,43.7,44.14,43.7,44.13,16253.0,42.6279,43.0571,42.6279,43.0474,16253.0
2020-03-03 12:00:00,44.12,44.61,44.01,44.26,20589.0,43.0376,43.5156,42.9303,43.1742,20589.0
2020-03-03 12:30:00,44.29,44.88,44.25,44.45,18985.0,43.2034,43.779,43.1644,43.3595,18985.0
2020-03-03 13:00:00,44.46,44.46,43.61,43.77,13905.0,43.3693,43.3693,42.5401,42.6962,13905.0
2020-03-03 13:30:00,43.79,43.96,43.47,43.5,10466.0,42.7157,42.8815,42.4035,42.4328,10466.0
2020-03-03 14:00:00,43.46,43.53,43.06,43.48,16226.0,42.3938,42.4621,42.0036,42.4133,16226.0
2020-03-03 14:30:00,43.49,43.99,43.22,43.89,19899.0,42.4231,42.9108,42.1597,42.8132,19899.0
2020-03-03 15:00:00,43.9,44.7,43.89,44.45,87513.0,42.823,43.6034,42.8132,43.3595,87513.0
2020-03-03 15:30:00,44.47,44.58,43.64,44.0,127997.0,43.379,43.4863,42.5694,42.9205,127997.0
2020-03-04 09:30:00,44.74,45.23,44.39,44.7,30583.0,43.6424,44.1204,43.301,43.6034,30583.0
2020-03-04 10:00:00,44.61,44.84,44.43,44.43,33584.0,43.5156,43.7399,43.34,43.34,33584.0
2020-03-04 10:30:00,44.39,44.39,43.92,43.99,16128.0,43.301,43.301,42.8425,42.9108,16128.0
2020-03-04 11:00:00,44.08,44.23,43.93,44.19,8942.0,42.9986,43.1449,42.8523,43.1059,8942.0
2020-03-04 11:30:00,44.26,44.29,43.97,44.15,27562.0,43.1742,43.2034,42.8913,43.0669,27562.0
2020-03-04 12:00:00,44.2,44.47,44.15,44.45,11521.0,43.1156,43.379,43.0669,43.3595,11521.0
2020-03-04 12:30:00,44.57,44.77,44.43,44.75,15286.0,43.4766,43.6717,43.34,43.6521,15286.0
2020-03-04 13:00:00,44.77,44.87,44.65,44.78,22140.0,43.6717,43.7692,43.5546,43.6814,22140.0
2020-03-04 13:30:00,44.8,44.99,44.7,44.98,13906.0,43.7009,43.8863,43.6034,43.8765,13906.0
2020-03-04 14:00:00,44.98,45.23,44.87,45.17,26581.0,43.8765,44.1204,43.7692,44.0618,26581.0
2020-03-04 14:30:00,45.21,45.8,45.2,45.75,17938.0,44.1009,44.6764,44.0911,44.6276,17938.0
2020-03-04 15:00:00,45.69,46.06,45.68,45.93,30717.0,44.5691,44.93,44.5593,44.8032,30717.0
2020-03-04 15:30:00,45.94,46.82,45.94,46.71,92878.0,44.8129,45.6714,44.8129,45.5641,92878.0
2020-03-05 09:30:00,45.56,45.8,45.33,45.51,10743.0,44.4423,44.6764,44.2179,44.3935,10743.0
2020-03-05 10:00:00,45.39,45.84,45.29,45.77,47925.0,44.2764,44.7154,44.1789,44.6471,47925.0
2020-03-05 10:30:00,45.7,46.19,45.34,46.01,101095.0,44.5788,45.0568,44.2277,44.8812,101095.0
2020-03-05 11:00:00,46.02,46.62,46.02,46.29,35389.0,44.891,45.4763,44.891,45.1544,35389.0
2020-03-05 11:30:00,46.46,46.46,46.0,46.0,32146.0,45.3202,45.3202,44.8715,44.8715,32146.0
2020-03-05 12:00:00,46.05,46.06,45.7,45.74,8395.0,44.9202,44.93,44.5788,44.6179,8395.0
2020-03-05 12:30:00,45.88,45.91,45.17,45.48,19007.0,44.7544,44.7837,44.0618,44.3642,19007.0
2020-03-05 13:00:00,45.45,45.63,45.21,45.54,12815.0,44.335,44.5106,44.1009,44.4228,12815.0
2020-03-05 13:30:00,45.59,45.69,45.31,45.41,12524.0,44.4715,44.5691,44.1984,44.296,12524.0
2020-03-05 14:00:00,45.36,45.65,45.18,45.3,47948.0,44.2472,44.5301,44.0716,44.1886,47948.0
2020-03-05 14:30:00,45.27,45.4,44.91,45.05,8244.0,44.1594,44.2862,43.8082,43.9448,8244.0
2020-03-05 15:00:00,45.02,45.02,44.34,44.44,12997.0,43.9155,43.9155,43.2522,43.3497,12997.0
2020-03-05 15:30:00,44.41,44.77,44.35,44.64,45290.0,43.3205,43.6717,43.262,43.5448,45290.0
2020-03-06 09:30:00,43.47,44.07,43.01,43.93,20523.0,42.4035,42.9888,41.9548,42.8523,20523.0
2020-03-06 10:00:00,44.18,44.67,44.06,44.6,18461.0,43.0961,43.5741,42.9791,43.5058,18461.0
2020-03-06 10:30:00,44.64,44.72,44.24,44.3,12753.0,43.5448,43.6229,43.1547,43.2132,12753.0
2020-03-06 11:00:00,44.37,44.55,43.66,43.75,21468.0,43.2815,43.457,42.5889,42.6767,21468.0
2020-03-06 11:30:00,43.76,44.24,43.67,44.24,19380.0,42.6864,43.1547,42.5986,43.1547,19380.0
2020-03-06 12:00:00,44.21,44.32,44.0,44.29,14200.0,43.1254,43.2327,42.9205,43.2034,14200.0
2020-03-06 12:30:00,44.28,44.7,44.25,44.4,16555.0,43.1937,43.6034,43.1644,43.3107,16555.0
2020-03-06 13:00:00,44.44,44.68,44.35,44.41,14105.0,43.3497,43.5839,43.262,43.3205,14105.0
2020-03-06 13:30:00,44.43,44.58,44.1,44.29,11219.0,43.34,43.4863,43.0181,43.2034,11219.0
2020-03-06 14:00:00,44.27,44.5,44.17,44.39,26892.0,43.1839,43.4083,43.0864,43.301,26892.0
2020-03-06 14:30:00,44.41,44.7,44.05,44.06,41901.0,43.3205,43.6034,42.9693,42.9791,41901.0
2020-03-06 15:00:00,44.06,44.31,43.89,44.16,17611.0,42.9791,43.2229,42.8132,43.0766,17611.0
2020-03-06 15:30:00,44.2,44.86,44.09,44.78,77884.0,43.1156,43.7594,43.0083,43.6814,77884.0
2020-03-09 10:00:00,42.0,42.93,41.89,42.19,43919.0,40.9696,41.8768,40.8623,41.1549,43919.0
2020-03-09 10:30:00,42.23,42.24,41.92,42.05,51147.0,41.194,41.2037,40.8916,41.0184,51147.0
2020-03-09 11:00:00,42.1,42.57,42.08,42.42,23071.0,41.0672,41.5256,41.0476,41.3793,23071.0
2020-03-09 11:30:00,42.34,43.16,42.14,43.12,21087.0,41.3013,42.1012,41.1062,42.0621,21087.0
2020-03-09 12:00:00,43.14,43.28,42.84,42.91,21054.0,42.0816,42.2182,41.789,41.8573,21054.0
2020-03-09 12:30:00,42.91,42.97,42.61,42.73,35245.0,41.8573,41.9158,41.5646,41.6817,35245.0
2020-03-09 13:00:00,42.69,43.14,42.55,42.59,24058.0,41.6427,42.0816,41.5061,41.5451,24058.0
2020-03-09 13:30:00,42.6,42.66,42.52,42.59,35895.0,41.5549,41.6134,41.4769,41.5451,35895.0
2020-03-09 14:00:00,42.57,42.73,42.42,42.43,43675.0,41.5256,41.6817,41.3793,41.3891,43675.0
2020-03-09 14:30:00,42.42,43.0,42.39,42.95,42017.0,41.3793,41.9451,41.35,41.8963,42017.0
2020-03-09 15:00:00,42.93,43.22,42.64,42.83,34455.0,41.8768,42.1597,41.5939,41.7792,34455.0
2020-03-09 15:30:00,42.68,43.79,42.49,43.6,208097.0,41.6329,42.7157,41.4476,42.5304,208097.0
2020-03-10 09:30:00,44.63,44.92,43.7,44.42,47933.0,43.5351,43.818,42.6279,43.3302,47933.0
2020-03-10 10:00:00,44.34,44.89,43.97,44.11,91579.0,43.2522,43.7887,42.8913,43.0278,91579.0
2020-03-10 10:30:00,44.06,44.25,43.9,44.0,50541.0,42.9791,43.1644,42.823,42.9205,50541.0
2020-03-10 11:00:00,43.98,44.28,43.21,43.27,41961.0,42.901,43.1937,42.1499,42.2085,41961.0
2020-03-10 11:30:00,43.12,43.48,42.65,42.78,129368.0,42.0621,42.4133,41.6037,41.7305,129368.0
2020-03-10 12:00:00,42.81,43.87,42.81,43.0,16361.0,41.7597,42.7937,41.7597,41.9451,16361.0
2020-03-10 12:30:00,42.97,43.15,42.47,43.12,11568.0,41.9158,42.0914,41.4281,42.0621,11568.0
2020-03-10 13:00:00,43.02,43.02,42.41,42.56,27846.0,41.9646,41.9646,41.3696,41.5159,27846.0
2020-03-10 13:30:00,42.53,42.65,41.89,42.06,27025.0,41.4866,41.6037,40.8623,41.0281,27025.0
2020-03-10 14:00:00,42.08,42.59,41.87,42.55,21578.0,41.0476,41.5451,40.8428,41.5061,21578.0
2020-03-10 14:30:00,42.6,43.46,42.49,43.22,39325.0,41.5549,42.3938,41.4476,42.1597,39325.0
2020-03-10 15:00:00,43.22,43.93,42.78,43.7,28871.0,42.1597,42.8523,41.7305,42.6279,28871.0
2020-03-10 15:30:00,43.7,44.28,43.53,44.23,86447.0,42.6279,43.1937,42.4621,43.1449,86447.0
2020-03-11 09:30:00,43.13,43.36,42.23,42.62,11915.0,42.0719,42.2962,41.194,41.5744,11915.0
2020-03-11 10:00:00,42.75,42.94,42.19,42.27,8821.0,41.7012,41.8865,41.1549,41.233,8821.0
2020-03-11 10:30:00,42.15,42.25,41.78,41.98,10233.0,41.1159,41.2135,40.755,40.9501,10233.0
2020-03-11 11:00:00,42.0,42.0,41.47,41.64,13127.0,40.9696,40.9696,40.4526,40.6184,13127.0
2020-03-11 11:30:00,41.65,42.14,41.57,41.96,11405.0,40.6282,41.1062,40.5502,40.9306,11405.0
2020-03-11 12:00:00,41.96,42.79,41.92,42.37,8953.0,40.9306,41.7402,40.8916,41.3305,8953.0
2020-03-11 12:30:00,42.35,42.42,41.93,42.22,58394.0,41.311,41.3793,40.9013,41.1842,58394.0
2020-03-11 13:00:00,42.25,42.32,42.0,42.23,20081.0,41.2135,41.2818,40.9696,41.194,20081.0
2020-03-11 13:30:00,42.26,42.45,42.13,42.45,20396.0,41.2232,41.4086,41.0964,41.4086,20396.0
2020-03-11 14:00:00,42.42,42.44,41.51,41.51,142168.0,41.3793,41.3988,40.4916,40.4916,142168.0
2020-03-11 14:30:00,41.44,41.51,41.0,41.0,14272.0,40.4233,40.4916,39.9941,39.9941,14272.0
2020-03-11 15:00:00,41.1,41.22,40.45,40.74,20338.0,40.0917,40.2087,39.4576,39.7405,20338.0
2020-03-11 15:30:00,40.69,41.36,40.69,41.0,39312.0,39.6917,40.3453,39.6917,39.9941,39312.0
2020-03-12 09:30:00,38.31,38.4,35.0,35.0,16088.0,37.3701,37.4579,34.1413,34.1413,16088.0
2020-03-12 10:00:00,35.0,37.19,35.0,35.64,40139.0,34.1413,36.2776,34.1413,34.7656,40139.0
2020-03-12 10:30:00,35.63,37.35,35.63,37.13,36947.0,34.7559,36.4337,34.7559,36.2191,36947.0
2020-03-12 11:00:00,37.15,37.18,36.16,36.48,26013.0,36.2386,36.2679,35.2729,35.585,26013.0
2020-03-12 11:30:00,36.48,36.6,35.6,36.24,28509.0,35.585,35.7021,34.7266,35.3509,28509.0
2020-03-12 12:00:00,36.18,36.59,35.81,36.45,39886.0,35.2924,35.6923,34.9315,35.5558,39886.0
2020-03-12 12:30:00,36.43,37.71,36.27,37.71,12931.0,35.5363,36.7849,35.3802,36.7849,12931.0
2020-03-12 13:00:00,37.62,38.25,36.88,37.01,22207.0,36.6971,37.3116,35.9752,36.102,22207.0
2020-03-12 13:30:00,36.91,37.02,36.09,36.41,12317.0,36.0045,36.1118,35.2046,35.5167,12317.0
2020-03-12 14:00:00,36.5,36.51,36.02,36.34,18541.0,35.6045,35.6143,35.1363,35.4485,18541.0
2020-03-12 14:30:00,36.21,36.21,35.47,35.47,37135.0,35.3217,35.3217,34.5998,34.5998,37135.0
2020-03-12 15:00:00,35.48,35.5,34.64,34.64,30989.0,34.6096,34.6291,33.7902,33.7902,30989.0
2020-03-12 15:30:00,34.65,35.27,33.77,33.99,118668.0,33.7999,34.4047,32.9415,33.1561,118668.0
2020-03-13 09:30:00,35.92,36.84,34.99,35.11,27625.0,35.0388,35.9362,34.1316,34.2486,27625.0
2020-03-13 10:00:00,35.05,36.4,35.02,36.22,11490.0,34.1901,35.507,34.1608,35.3314,11490.0
2020-03-13 10:30:00,36.27,36.33,34.63,34.63,12779.0,35.3802,35.4387,33.7804,33.7804,12779.0
2020-03-13 11:00:00,34.63,34.83,34.12,34.12,14907.0,33.7804,33.9755,33.2829,33.2829,14907.0
2020-03-13 11:30:00,34.18,34.23,33.49,34.01,17053.0,33.3415,33.3902,32.6684,33.1756,17053.0
2020-03-13 12:00:00,34.01,34.46,33.78,34.39,12227.0,33.1756,33.6146,32.9513,33.5463,12227.0
2020-03-13 12:30:00,34.39,35.04,34.39,34.83,17474.0,33.5463,34.1804,33.5463,33.9755,17474.0
2020-03-13 13:00:00,34.85,35.78,34.81,35.72,15394.0,33.995,34.9022,33.956,34.8437,15394.0
2020-03-13 13:30:00,35.73,36.49,35.68,36.21,23139.0,34.8534,35.5948,34.8047,35.3217,23139.0
2020-03-13 14:00:00,36.2,36.55,35.9,35.95,56455.0,35.3119,35.6533,35.0193,35.068,56455.0
2020-03-13 14:30:00,35.97,36.12,35.75,36.02,21540.0,35.0875,35.2339,34.8729,35.1363,21540.0
2020-03-13 15:00:00,36.06,36.08,35.47,36.0,27297.0,35.1753,35.1948,34.5998,35.1168,27297.0
2020-03-13 15:30:00,36.01,36.71,35.4,36.71,107395.0,35.1266,35.8094,34.5315,35.8094,107395.0
2020-03-16 09:30:00,31.49,32.99,31.04,32.27,10691.0,30.7175,32.1807,30.2785,31.4783,10691.0
2020-03-16 10:00:00,32.27,32.32,31.71,31.97,31255.0,31.4783,31.5271,30.9321,31.1857,31255.0
2020-03-16 10:30:00,31.97,33.18,31.9,32.97,38249.0,31.1857,32.366,31.1174,32.1611,38249.0
2020-03-16 11:00:00,33.16,33.16,32.4,32.98,57849.0,32.3465,32.3465,31.6051,32.1709,57849.0
2020-03-16 11:30:00,33.01,33.08,32.35,32.67,73373.0,32.2002,32.2684,31.5564,31.8685,73373.0
2020-03-16 12:00:00,32.68,32.98,30.76,30.91,21375.0,31.8783,32.1709,30.0054,30.1517,21375.0
2020-03-16 12:30:00,30.86,31.01,30.37,30.37,20304.0,30.1029,30.2492,29.6249,29.6249,20304.0
2020-03-16 13:00:00,30.27,31.0,30.26,30.72,30165.0,29.5274,30.2395,29.5176,29.9663,30165.0
2020-03-16 13:30:00,30.73,30.86,30.3,30.4,24752.0,29.9761,30.1029,29.5566,29.6542,24752.0
2020-03-16 14:00:00,30.38,30.5,29.8,29.88,42881.0,29.6347,29.7517,29.0689,29.147,42881.0
2020-03-16 14:30:00,29.87,30.63,29.87,30.5,92210.0,29.1372,29.8786,29.1372,29.7517,92210.0
2020-03-16 15:00:00,30.5,30.52,30.31,30.33,40138.0,29.7517,29.7712,29.5664,29.5859,40138.0
2020-03-16 15:30:00,30.38,30.53,29.29,30.05,160955.0,29.6347,29.781,28.5714,29.3128,160955.0
2020-03-17 09:30:00,30.38,30.38,28.55,28.64,28176.0,29.6347,29.6347,27.8496,27.9374,28176.0
2020-03-17 10:00:00,28.54,29.75,28.46,29.35,68580.0,27.8398,29.0201,27.7618,28.63,68580.0
2020-03-17 10:30:00,29.27,29.27,28.66,28.75,45120.0,28.5519,28.5519,27.9569,28.0447,45120.0
2020-03-17 11:00:00,28.67,29.7,28.67,29.2,34742.0,27.9666,28.9714,27.9666,28.4836,34742.0
2020-03-17 11:30:00,29.24,29.62,28.88,29.56,20691.0,28.5227,28.8933,28.1715,28.8348,20691.0
2020-03-17 12:00:00,29.57,30.89,29.53,30.03,19143.0,28.8446,30.1322,28.8055,29.2933,19143.0
2020-03-17 12:30:00,30.06,30.16,29.78,30.0,28206.0,29.3225,29.4201,29.0494,29.264,28206.0
2020-03-17 13:00:00,30.08,30.35,29.67,30.07,21758.0,29.342,29.6054,28.9421,29.3323,21758.0
2020-03-17 13:30:00,30.05,30.5,29.73,30.09,15028.0,29.3128,29.7517,29.0006,29.3518,15028.0
2020-03-17 14:00:00,30.07,30.74,29.88,30.71,28842.0,29.3323,29.9859,29.147,29.9566,28842.0
2020-03-17 14:30:00,30.75,30.97,30.19,30.59,20650.0,29.9956,30.2102,29.4493,29.8395,20650.0
2020-03-17 15:00:00,30.55,30.58,29.93,29.94,20810.0,29.8005,29.8298,29.1957,29.2055,20810.0
2020-03-17 15:30:00,29.95,30.41,29.63,30.23,96242.0,29.2152,29.6639,28.9031,29.4884,96242.0
2020-03-18 09:30:00,28.27,28.31,27.56,27.99,37166.0,27.5764,27.6155,26.8839,27.3033,37166.0
2020-03-18 10:00:00,27.97,28.27,27.24,27.28,47241.0,27.2838,27.5764,26.5717,26.6107,47241.0
2020-03-18 10:30:00,27.37,28.33,26.83,27.92,23050.0,26.6985,27.635,26.1718,27.235,23050.0
2020-03-18 11:00:00,27.92,28.67,26.86,26.86,23662.0,27.235,27.9666,26.201,26.201,23662.0
2020-03-18 11:30:00,26.75,26.77,26.01,26.37,26075.0,26.0937,26.1132,25.3719,25.7231,26075.0
2020-03-18 12:00:00,26.2,26.24,25.0,25.3,18842.0,25.5572,25.5963,24.3867,24.6793,18842.0
2020-03-18 12:30:00,25.3,25.4,25.18,25.36,18221.0,24.6793,24.7769,24.5623,24.7378,18221.0
2020-03-18 13:00:00,25.25,25.58,25.2,25.51,16596.0,24.6305,24.9524,24.5818,24.8842,16596.0
2020-03-18 13:30:00,25.36,25.61,25.23,25.53,40804.0,24.7378,24.9817,24.611,24.9037,40804.0
2020-03-18 14:00:00,25.5,25.66,23.6,24.05,36266.0,24.8744,25.0305,23.021,23.46,36266.0
2020-03-18 14:30:00,24.12,24.98,23.72,24.85,32432.0,23.5283,24.3672,23.1381,24.2404,32432.0
2020-03-18 15:00:00,24.85,24.91,24.37,24.75,33341.0,24.2404,24.2989,23.7721,24.1428,33341.0
2020-03-18 15:30:00,24.75,25.4,24.53,25.26,83527.0,24.1428,24.7769,23.9282,24.6403,83527.0
2020-03-19 09:30:00,25.51,25.59,24.15,25.39,36110.0,24.8842,24.9622,23.5575,24.7671,36110.0
2020-03-19 10:00:00,25.37,25.5,24.55,25.3,32955.0,24.7476,24.8744,23.9477,24.6793,32955.0
2020-03-19 10:30:00,25.31,26.01,25.25,25.8,34396.0,24.6891,25.3719,24.6305,25.167,34396.0
2020-03-19 11:00:00,25.86,26.5,25.71,26.21,35658.0,25.2256,25.8499,25.0793,25.567,35658.0
2020-03-19 11:30:00,26.21,26.21,25.46,25.92,31748.0,25.567,25.567,24.8354,25.2841,31748.0
2020-03-19 12:00:00,25.92,26.25,25.73,26.25,36567.0,25.2841,25.606,25.0988,25.606,36567.0
2020-03-19 12:30:00,26.24,26.96,26.12,26.41,42626.0,25.5963,26.2986,25.4792,25.7621,42626.0
2020-03-19 13:00:00,26.42,27.24,26.42,27.15,49379.0,25.7718,26.5717,25.7718,26.4839,49379.0
2020-03-19 13:30:00,27.2,27.66,27.03,27.51,40206.0,26.5327,26.9814,26.3669,26.8351,40206.0
2020-03-19 14:00:00,27.54,28.11,27.51,27.99,40731.0,26.8644,27.4204,26.8351,27.3033,40731.0
2020-03-19 14:30:00,28.01,28.09,27.72,27.94,38029.0,27.3228,27.4009,27.0399,27.2545,38029.0
2020-03-19 15:00:00,27.88,28.09,27.68,28.03,61104.0,27.196,27.4009,27.0009,27.3423,61104.0
2020-03-19 15:30:00,28.05,28.09,27.73,28.03,171587.0,27.3618,27.4009,27.0497,27.3423,171587.0
2020-03-20 09:30:00,28.1,28.77,27.07,27.95,91636.0,27.4106,28.0642,26.4059,27.2643,91636.0
2020-03-20 10:00:00,27.77,28.4,27.08,28.06,28060.0,27.0887,27.7033,26.4156,27.3716,28060.0
2020-03-20 10:30:00,27.95,28.61,27.84,28.36,22467.0,27.2643,27.9081,27.157,27.6642,22467.0
2020-03-20 11:00:00,28.32,28.57,26.86,27.31,35371.0,27.6252,27.8691,26.201,26.64,35371.0
2020-03-20 11:30:00,27.14,27.35,26.12,26.65,43098.0,26.4742,26.679,25.4792,25.9962,43098.0
2020-03-20 12:00:00,26.55,27.13,25.44,25.99,86740.0,25.8986,26.4644,24.8159,25.3524,86740.0
2020-03-20 12:30:00,25.86,27.34,25.63,27.03,44895.0,25.2256,26.6693,25.0012,26.3669,44895.0
2020-03-20 13:00:00,27.18,27.49,26.81,27.18,28797.0,26.5132,26.8156,26.1523,26.5132,28797.0
2020-03-20 13:30:00,27.24,27.42,26.77,27.19,23940.0,26.5717,26.7473,26.1132,26.5229,23940.0
2020-03-20 14:00:00,27.01,27.22,26.06,26.17,24424.0,26.3474,26.5522,25.4207,25.528,24424.0
2020-03-20 14:30:00,26.27,26.57,25.58,26.0,27189.0,25.6255,25.9182,24.9524,25.3621,27189.0
2020-03-20 15:00:00,26.1,26.39,25.2,26.37,22639.0,25.4597,25.7426,24.5818,25.7231,22639.0
2020-03-20 15:30:00,26.37,26.6,25.44,25.95,114741.0,25.7231,25.9474,24.8159,25.3134,114741.0
2020-03-23 09:30:00,25.48,25.73,23.61,24.8,28783.0,24.8549,25.0988,23.0308,24.1916,28783.0
2020-03-23 10:00:00,25.04,25.22,24.15,24.27,20333.0,24.4257,24.6013,23.5575,23.6746,20333.0
2020-03-23 10:30:00,24.26,24.37,23.62,23.68,13884.0,23.6648,23.7721,23.0405,23.0991,13884.0
2020-03-23 11:00:00,23.64,23.64,22.13,22.54,24190.0,23.06,23.06,21.5871,21.987,24190.0
2020-03-23 11:30:00,22.54,22.99,22.5,22.68,24619.0,21.987,22.426,21.948,22.1236,24619.0
2020-03-23 12:00:00,22.63,23.35,22.6,23.21,28629.0,22.0748,22.7772,22.0456,22.6406,28629.0
2020-03-23 12:30:00,23.22,23.8,22.95,23.8,22037.0,22.6503,23.2161,22.387,23.2161,22037.0
2020-03-23 13:00:00,23.75,24.05,23.45,23.69,15517.0,23.1673,23.46,22.8747,23.1088,15517.0
2020-03-23 13:30:00,23.46,24.05,23.01,23.58,21980.0,22.8845,23.46,22.4455,23.0015,21980.0
2020-03-23 14:00:00,23.48,24.27,23.36,24.18,21866.0,22.904,23.6746,22.7869,23.5868,21866.0
2020-03-23 14:30:00,24.27,24.63,23.78,23.98,18771.0,23.6746,24.0257,23.1966,23.3917,18771.0
2020-03-23 15:00:00,23.98,24.14,23.35,23.47,14783.0,23.3917,23.5478,22.7772,22.8942,14783.0
2020-03-23 15:30:00,23.46,24.02,23.1,23.59,73188.0,22.8845,23.4307,22.5333,23.0113,73188.0
2020-03-24 09:30:00,24.18,25.25,23.51,25.0,58042.0,23.5868,24.6305,22.9332,24.3867,58042.0
2020-03-24 10:00:00,25.07,25.27,24.85,25.22,71884.0,24.455,24.65,24.2404,24.6013,71884.0
2020-03-24 10:30:00,25.01,25.22,24.7,25.2,17700.0,24.3964,24.6013,24.094,24.5818,17700.0
2020-03-24 11:00:00,25.11,25.11,24.61,24.72,62445.0,24.494,24.494,24.0062,24.1135,62445.0
2020-03-24 11:30:00,24.68,25.83,24.63,25.78,33328.0,24.0745,25.1963,24.0257,25.1475,33328.0
2020-03-24 12:00:00,25.79,26.45,25.78,26.34,6909.0,25.1573,25.8011,25.1475,25.6938,6909.0
2020-03-24 12:30:00,26.32,26.69,26.24,26.46,16523.0,25.6743,26.0352,25.5963,25.8109,16523.0
2020-03-24 13:00:00,26.33,26.34,25.84,26.05,9425.0,25.684,25.6938,25.2061,25.4109,9425.0
2020-03-24 13:30:00,26.18,26.54,25.92,25.92,7531.0,25.5377,25.8889,25.2841,25.2841,7531.0
2020-03-24 14:00:00,25.99,26.02,25.21,25.53,24947.0,25.3524,25.3816,24.5915,24.9037,24947.0
2020-03-24 14:30:00,25.66,26.26,25.53,26.25,18332.0,25.0305,25.6158,24.9037,25.606,18332.0
2020-03-24 15:00:00,26.31,26.45,26.0,26.19,22206.0,25.6645,25.8011,25.3621,25.5475,22206.0
2020-03-24 15:30:00,26.17,26.38,25.77,25.94,148290.0,25.528,25.7328,25.1378,25.3036,148290.0
2020-03-25 09:30:00,26.23,26.79,25.81,25.86,35262.0,25.5865,26.1328,25.1768,25.2256,35262.0
2020-03-25 10:00:00,25.65,26.26,25.45,26.13,13765.0,25.0207,25.6158,24.8256,25.4889,13765.0
2020-03-25 10:30:00,25.99,26.35,25.79,26.28,15565.0,25.3524,25.7036,25.1573,25.6353,15565.0
2020-03-25 11:00:00,26.43,26.8,26.23,26.59,23087.0,25.7816,26.1425,25.5865,25.9377,23087.0
2020-03-25 11:30:00,26.62,27.08,26.62,26.96,30189.0,25.9669,26.4156,25.9669,26.2986,30189.0
2020-03-25 12:00:00,26.94,27.8,26.94,27.74,12075.0,26.2791,27.118,26.2791,27.0595,12075.0
2020-03-25 12:30:00,27.77,27.81,27.26,27.44,18435.0,27.0887,27.1277,26.5912,26.7668,18435.0
2020-03-25 13:00:00,27.37,27.95,27.37,27.94,20027.0,26.6985,27.2643,26.6985,27.2545,20027.0
2020-03-25 13:30:00,27.89,28.07,27.59,27.59,12525.0,27.2058,27.3814,26.9131,26.9131,12525.0
2020-03-25 14:00:00,27.57,27.74,27.0,27.36,12776.0,26.8936,27.0595,26.3376,26.6888,12776.0
2020-03-25 14:30:00,27.46,28.16,27.22,28.16,17173.0,26.7863,27.4691,26.5522,27.4691,17173.0
2020-03-25 15:00:00,28.23,28.97,28.02,28.9,32323.0,27.5374,28.2593,27.3326,28.191,32323.0
2020-03-25 15:30:00,28.89,29.17,27.58,28.09,73781.0,28.1812,28.4544,26.9034,27.4009,73781.0
2020-03-26 09:30:00,28.3,28.94,28.01,28.7,9204.0,27.6057,28.23,27.3228,27.9959,9204.0
2020-03-26 10:00:00,29.24,29.64,28.81,29.07,9047.0,28.5227,28.9128,28.1032,28.3568,9047.0
2020-03-26 10:30:00,29.07,30.41,28.93,29.96,87257.0,28.3568,29.6639,28.2203,29.225,87257.0
2020-03-26 11:00:00,29.95,30.11,29.62,30.03,17246.0,29.2152,29.3713,28.8933,29.2933,17246.0
2020-03-26 11:30:00,29.94,30.2,29.55,29.75,55870.0,29.2055,29.4591,28.825,29.0201,55870.0
2020-03-26 12:00:00,29.72,30.03,29.21,29.91,35567.0,28.9909,29.2933,28.4934,29.1762,35567.0
2020-03-26 12:30:00,29.89,29.98,29.7,29.95,8841.0,29.1567,29.2445,28.9714,29.2152,8841.0
2020-03-26 13:00:00,29.95,30.05,29.42,29.72,16605.0,29.2152,29.3128,28.6982,28.9909,16605.0
2020-03-26 13:30:00,29.71,30.32,29.56,30.08,22641.0,28.9811,29.5762,28.8348,29.342,22641.0
2020-03-26 14:00:00,30.04,30.23,29.9,30.0,21080.0,29.303,29.4884,29.1665,29.264,21080.0
2020-03-26 14:30:00,30.0,30.29,29.73,29.73,14688.0,29.264,29.5469,29.0006,29.0006,14688.0
2020-03-26 15:00:00,29.93,30.04,29.72,29.72,24272.0,29.1957,29.303,28.9909,28.9909,24272.0
2020-03-26 15:30:00,29.97,31.11,29.31,30.78,83286.0,29.2347,30.3468,28.5909,30.0249,83286.0
2020-03-27 09:30:00,29.57,29.82,28.13,29.26,6242.0,28.8446,29.0884,27.4399,28.5422,6242.0
2020-03-27 10:00:00,29.51,29.51,28.08,28.31,7964.0,28.786,28.786,27.3911,27.6155,7964.0
2020-03-27 10:30:00,28.08,28.19,27.67,28.01,15466.0,27.3911,27.4984,26.9912,27.3228,15466.0
2020-03-27 11:00:00,28.09,28.35,27.54,27.67,9330.0,27.4009,27.6545,26.8644,26.9912,9330.0
2020-03-27 11:30:00,27.74,27.76,27.34,27.7,14908.0,27.0595,27.079,26.6693,27.0204,14908.0
2020-03-27 12:00:00,27.75,28.13,27.68,27.93,22181.0,27.0692,27.4399,27.0009,27.2448,22181.0
2020-03-27 12:30:00,27.93,28.39,27.93,28.21,16296.0,27.2448,27.6935,27.2448,27.5179,16296.0
2020-03-27 13:00:00,28.25,28.35,27.71,27.75,11205.0,27.5569,27.6545,27.0302,27.0692,11205.0
2020-03-27 13:30:00,27.84,28.06,27.63,27.63,9928.0,27.157,27.3716,26.9521,26.9521,9928.0
2020-03-27 14:00:00,27.63,27.93,27.54,27.64,15987.0,26.9521,27.2448,26.8644,26.9619,15987.0
2020-03-27 14:30:00,27.67,27.84,27.56,27.84,11657.0,26.9912,27.157,26.8839,27.157,11657.0
2020-03-27 15:00:00,27.79,28.2,27.73,28.15,15196.0,27.1082,27.5082,27.0497,27.4594,15196.0
2020-03-27 15:30:00,28.05,28.81,27.54,27.61,51139.0,27.3618,28.1032,26.8644,26.9326,51139.0
2020-03-30 09:30:00,27.65,28.71,27.32,27.43,8736.0,26.9717,28.0057,26.6498,26.7571,8736.0
2020-03-30 10:00:00,27.44,27.78,27.41,27.48,6211.0,26.7668,27.0985,26.7375,26.8058,6211.0
2020-03-30 10:30:00,27.49,27.71,27.45,27.45,5733.0,26.8156,27.0302,26.7766,26.7766,5733.0
2020-03-30 11:00:00,27.52,28.21,27.52,27.77,5856.0,26.8448,27.5179,26.8448,27.0887,5856.0
2020-03-30 11:30:00,27.95,28.1,27.65,28.08,6997.0,27.2643,27.4106,26.9717,27.3911,6997.0
2020-03-30 12:00:00,28.13,28.62,28.02,28.61,12793.0,27.4399,27.9179,27.3326,27.9081,12793.0
2020-03-30 12:30:00,28.58,28.58,28.2,28.27,13644.0,27.8788,27.8788,27.5082,27.5764,13644.0
2020-03-30 13:00:00,28.27,28.38,28.07,28.17,14751.0,27.5764,27.6837,27.3814,27.4789,14751.0
2020-03-30 13:30:00,28.19,28.27,28.02,28.21,10735.0,27.4984,27.5764,27.3326,27.5179,10735.0
2020-03-30 14:00:00,28.08,28.08,27.23,27.43,12659.0,27.3911,27.3911,26.562,26.7571,12659.0
2020-03-30 14:30:00,27.47,28.03,27.45,27.62,11216.0,26.7961,27.3423,26.7766,26.9424,11216.0
2020-03-30 15:00:00,27.61,28.0,27.58,27.79,10813.0,26.9326,27.3131,26.9034,27.1082,10813.0
2020-03-30 15:30:00,27.83,28.53,27.76,28.39,52234.0,27.1472,27.8301,27.079,27.6935,52234.0
2020-03-31 09:30:00,28.02,28.28,27.61,27.7,6336.0,27.3326,27.5862,26.9326,27.0204,6336.0
2020-03-31 10:00:00,27.72,28.56,27.72,28.33,4629.0,27.0399,27.8593,27.0399,27.635,4629.0
2020-03-31 10:30:00,28.65,28.67,28.29,28.4,3526.0,27.9471,27.9666,27.596,27.7033,3526.0
2020-03-31 11:00:00,28.45,29.0,28.38,28.88,19501.0,27.752,28.2885,27.6837,28.1715,19501.0
2020-03-31 11:30:00,28.85,29.09,28.69,29.0,21680.0,28.1422,28.3763,27.9861,28.2885,21680.0
2020-03-31 12:00:00,29.1,29.38,28.99,29.11,29070.0,28.3861,28.6592,28.2788,28.3958,29070.0
2020-03-31 12:30:00,29.16,29.33,28.86,28.94,10210.0,28.4446,28.6104,28.152,28.23,10210.0
2020-03-31 13:00:00,28.93,29.3,28.92,29.07,31784.0,28.2203,28.5812,28.2105,28.3568,31784.0
2020-03-31 13:30:00,29.04,29.24,28.97,29.15,9870.0,28.3276,28.5227,28.2593,28.4349,9870.0
2020-03-31 14:00:00,29.15,29.22,28.89,29.07,39694.0,28.4349,28.5031,28.1812,28.3568,39694.0
2020-03-31 14:30:00,28.97,29.23,28.84,29.02,68315.0,28.2593,28.5129,28.1325,28.308,68315.0
2020-03-31 15:00:00,29.0,29.09,28.75,29.0,36154.0,28.2885,28.3763,28.0447,28.2885,36154.0
2020-03-31 15:30:00,28.98,29.77,28.93,29.46,91145.0,28.269,29.0396,28.2203,28.7373,91145.0
2020-04-01 09:30:00,28.04,28.55,27.47,27.76,19910.0,27.3521,27.8496,26.7961,27.079,19910.0
2020-04-01 10:00:00,27.73,27.93,26.76,27.52,10365.0,27.0497,27.2448,26.1035,26.8448,10365.0
2020-04-01 10:30:00,27.42,27.84,27.27,27.74,27935.0,26.7473,27.157,26.601,27.0595,27935.0
2020-04-01 11:00:00,27.78,27.95,27.36,27.58,24098.0,27.0985,27.2643,26.6888,26.9034,24098.0
2020-04-01 11:30:00,27.49,27.65,27.43,27.55,16747.0,26.8156,26.9717,26.7571,26.8741,16747.0
2020-04-01 12:00:00,27.56,27.68,27.45,27.55,17704.0,26.8839,27.0009,26.7766,26.8741,17704.0
2020-04-01 12:30:00,27.5,27.57,27.1,27.34,21436.0,26.8253,26.8936,26.4352,26.6693,21436.0
2020-04-01 13:00:00,27.34,27.68,27.27,27.45,11734.0,26.6693,27.0009,26.601,26.7766,11734.0
2020-04-01 13:30:00,27.43,27.82,27.35,27.66,11873.0,26.7571,27.1375,26.679,26.9814,11873.0
2020-04-01 14:00:00,27.64,27.66,27.3,27.5,18288.0,26.9619,26.9814,26.6302,26.8253,18288.0
2020-04-01 14:30:00,27.47,27.65,27.42,27.49,16166.0,26.7961,26.9717,26.7473,26.8156,16166.0
2020-04-01 15:00:00,27.49,27.93,27.43,27.55,66600.0,26.8156,27.2448,26.7571,26.8741,66600.0
2020-04-01 15:30:00,27.55,27.79,27.43,27.58,83328.0,26.8741,27.1082,26.7571,26.9034,83328.0
2020-04-02 09:30:00,27.46,28.3,26.56,27.08,11486.0,26.7863,27.6057,25.9084,26.4156,11486.0
2020-04-02 10:00:00,27.35,27.8,26.86,26.86,9964.0,26.679,27.118,26.201,26.201,9964.0
2020-04-02 10:30:00,27.09,27.77,26.89,27.59,7364.0,26.4254,27.0887,26.2303,26.9131,7364.0
2020-04-02 11:00:00,27.67,27.68,27.22,27.29,7530.0,26.9912,27.0009,26.5522,26.6205,7530.0
2020-04-02 11:30:00,27.58,27.7,27.19,27.7,5357.0,26.9034,27.0204,26.5229,27.0204,5357.0
2020-04-02 12:00:00,27.7,27.85,27.36,27.43,5461.0,27.0204,27.1668,26.6888,26.7571,5461.0
2020-04-02 12:30:00,27.38,27.44,26.79,26.83,17786.0,26.7083,26.7668,26.1328,26.1718,17786.0
2020-04-02 13:00:00,26.88,27.0,26.61,26.66,6702.0,26.2205,26.3376,25.9572,26.0059,6702.0
2020-04-02 13:30:00,26.62,26.8,26.5,26.58,5469.0,25.9669,26.1425,25.8499,25.9279,5469.0
2020-04-02 14:00:00,26.57,26.62,25.91,26.32,9219.0,25.9182,25.9669,25.2743,25.6743,9219.0
2020-04-02 14:30:00,26.34,26.57,26.09,26.57,51411.0,25.6938,25.9182,25.4499,25.9182,51411.0
2020-04-02 15:00:00,26.5,26.61,26.34,26.61,28133.0,25.8499,25.9572,25.6938,25.9572,28133.0
2020-04-02 15:30:00,26.56,27.0,26.4,26.78,100429.0,25.9084,26.3376,25.7523,26.123,100429.0
2020-04-03 09:30:00,26.71,27.19,26.71,26.72,5876.0,26.0547,26.5229,26.0547,26.0645,5876.0
2020-04-03 10:00:00,26.92,27.22,26.48,26.52,9651.0,26.2596,26.5522,25.8304,25.8694,9651.0
2020-04-03 10:30:00,26.79,26.94,26.05,26.33,7861.0,26.1328,26.2791,25.4109,25.684,7861.0
2020-04-03 11:00:00,26.36,26.59,25.87,26.1,6723.0,25.7133,25.9377,25.2353,25.4597,6723.0
2020-04-03 11:30:00,26.08,26.15,25.86,26.0,15906.0,25.4402,25.5085,25.2256,25.3621,15906.0
2020-04-03 12:00:00,26.04,26.05,25.74,25.97,24526.0,25.4012,25.4109,25.1085,25.3329,24526.0
2020-04-03 12:30:00,25.92,26.26,25.73,26.0,17987.0,25.2841,25.6158,25.0988,25.3621,17987.0
2020-04-03 13:00:00,25.96,26.06,25.87,25.93,44792.0,25.3231,25.4207,25.2353,25.2939,44792.0
2020-04-03 13:30:00,25.91,26.12,25.89,26.12,54773.0,25.2743,25.4792,25.2548,25.4792,54773.0
2020-04-03 14:00:00,26.1,26.14,25.91,26.14,27995.0,25.4597,25.4987,25.2743,25.4987,27995.0
2020-04-03 14:30:00,26.17,26.17,25.81,25.98,60956.0,25.528,25.528,25.1768,25.3426,60956.0
2020-04-03 15:00:00,25.99,26.15,25.87,26.05,37580.0,25.3524,25.5085,25.2353,25.4109,37580.0
2020-04-03 15:30:00,26.1,26.33,25.96,26.31,36450.0,25.4597,25.684,25.3231,25.6645,36450.0
2020-04-06 09:30:00,27.62,28.68,27.56,28.68,7940.0,26.9424,27.9764,26.8839,27.9764,7940.0
2020-04-06 10:00:00,29.19,29.57,28.64,28.96,13376.0,28.4739,28.8446,27.9374,28.2495,13376.0
2020-04-06 10:30:00,28.81,29.26,28.67,29.17,6811.0,28.1032,28.5422,27.9666,28.4544,6811.0
2020-04-06 11:00:00,29.11,29.12,28.87,29.12,6849.0,28.3958,28.4056,28.1617,28.4056,6849.0
2020-04-06 11:30:00,29.22,29.44,29.11,29.23,8123.0,28.5031,28.7177,28.3958,28.5129,8123.0
2020-04-06 12:00:00,29.21,29.48,29.12,29.3,14560.0,28.4934,28.7568,28.4056,28.5812,14560.0
2020-04-06 12:30:00,29.31,29.41,29.17,29.25,32840.0,28.5909,28.6885,28.4544,28.5324,32840.0
2020-04-06 13:00:00,29.29,29.3,29.08,29.18,18445.0,28.5714,28.5812,28.3666,28.4641,18445.0
2020-04-06 13:30:00,29.17,29.34,29.16,29.17,24525.0,28.4544,28.6202,28.4446,28.4544,24525.0
2020-04-06 14:00:00,29.17,29.17,28.69,29.1,12448.0,28.4544,28.4544,27.9861,28.3861,12448.0
2020-04-06 14:30:00,29.22,29.32,29.11,29.28,7652.0,28.5031,28.6007,28.3958,28.5617,7652.0
2020-04-06 15:00:00,29.19,29.36,29.09,29.3,16249.0,28.4739,28.6397,28.3763,28.5812,16249.0
2020-04-06 15:30:00,29.29,29.94,29.19,29.7,110623.0,28.5714,29.2055,28.4739,28.9714,110623.0
2020-04-07 09:30:00,31.2,32.3,31.06,32.29,43784.0,30.4346,31.5076,30.298,31.4978,43784.0
2020-04-07 10:00:00,32.24,32.34,30.74,31.08,15152.0,31.4491,31.5466,29.9859,30.3175,15152.0
2020-04-07 10:30:00,31.24,31.39,30.84,31.08,19373.0,30.4736,30.6199,30.0834,30.3175,19373.0
2020-04-07 11:00:00,31.07,31.43,31.07,31.26,16818.0,30.3078,30.6589,30.3078,30.4931,16818.0
2020-04-07 11:30:00,31.29,31.57,31.15,31.22,13239.0,30.5224,30.7955,30.3858,30.4541,13239.0
2020-04-07 12:00:00,31.18,31.48,31.17,31.31,16038.0,30.4151,30.7077,30.4053,30.5419,16038.0
2020-04-07 12:30:00,31.39,31.42,31.1,31.19,16898.0,30.6199,30.6492,30.337,30.4248,16898.0
2020-04-07 13:00:00,31.18,31.31,31.08,31.22,18658.0,30.4151,30.5419,30.3175,30.4541,18658.0
2020-04-07 13:30:00,31.25,31.37,31.14,31.21,16536.0,30.4833,30.6004,30.376,30.4443,16536.0
2020-04-07 14:00:00,31.21,31.44,31.06,31.27,21888.0,30.4443,30.6687,30.298,30.5028,21888.0
2020-04-07 14:30:00,31.26,31.36,30.95,31.23,38275.0,30.4931,30.5906,30.1907,30.4638,38275.0
2020-04-07 15:00:00,31.23,31.37,30.7,30.89,49285.0,30.4638,30.6004,29.9468,30.1322,49285.0
2020-04-07 15:30:00,30.87,31.18,30.64,30.81,113784.0,30.1127,30.4151,29.8883,30.0541,113784.0
2020-04-08 09:30:00,31.13,31.24,30.75,31.03,24328.0,30.3663,30.4736,29.9956,30.2687,24328.0
2020-04-08 10:00:00,31.1,31.26,30.64,31.16,14818.0,30.337,30.4931,29.8883,30.3955,14818.0
2020-04-08 10:30:00,31.09,31.26,30.75,31.17,14601.0,30.3273,30.4931,29.9956,30.4053,14601.0
2020-04-08 11:00:00,31.2,31.42,31.02,31.4,21191.0,30.4346,30.6492,30.259,30.6297,21191.0
2020-04-08 11:30:00,31.41,31.81,31.35,31.46,16057.0,30.6394,31.0296,30.5809,30.6882,16057.0
2020-04-08 12:00:00,31.37,31.9,31.3,31.88,22041.0,30.6004,31.1174,30.5321,31.0979,22041.0
2020-04-08 12:30:00,31.97,32.22,31.97,32.13,10273.0,31.1857,31.4295,31.1857,31.3418,10273.0
2020-04-08 13:00:00,32.09,32.21,31.71,31.92,10828.0,31.3027,31.4198,30.9321,31.1369,10828.0
2020-04-08 13:30:00,31.93,32.01,31.48,31.64,31240.0,31.1467,31.2247,30.7077,30.8638,31240.0
2020-04-08 14:00:00,31.61,32.01,31.59,31.81,16504.0,30.8345,31.2247,30.815,31.0296,16504.0
2020-04-08 14:30:00,31.83,32.1,31.78,32.02,28114.0,31.0491,31.3125,31.0003,31.2344,28114.0
2020-04-08 15:00:00,32.02,32.22,31.89,32.04,26740.0,31.2344,31.4295,31.1076,31.254,26740.0
2020-04-08 15:30:00,32.04,32.29,31.44,31.84,163217.0,31.254,31.4978,30.6687,31.0589,163217.0
2020-04-09 09:30:00,32.63,34.67,32.63,34.57,12065.0,31.8295,33.8194,31.8295,33.7219,12065.0
2020-04-09 10:00:00,34.41,34.81,33.57,33.93,34312.0,33.5658,33.956,32.7464,33.0976,34312.0
2020-04-09 10:30:00,33.81,34.08,33.5,33.95,30834.0,32.9805,33.2439,32.6781,33.1171,30834.0
2020-04-09 11:00:00,33.91,34.01,33.45,33.93,66228.0,33.0781,33.1756,32.6294,33.0976,66228.0
2020-04-09 11:30:00,33.93,34.47,33.84,34.46,20787.0,33.0976,33.6243,33.0098,33.6146,20787.0
2020-04-09 12:00:00,34.5,34.72,34.43,34.57,30536.0,33.6536,33.8682,33.5853,33.7219,30536.0
2020-04-09 12:30:00,34.56,35.25,34.48,35.07,13898.0,33.7121,34.3852,33.6341,34.2096,13898.0
2020-04-09 13:00:00,35.02,35.12,34.82,34.94,17284.0,34.1608,34.2584,33.9658,34.0828,17284.0
2020-04-09 13:30:00,34.95,35.06,34.84,35.02,26042.0,34.0926,34.1999,33.9853,34.1608,26042.0
2020-04-09 14:00:00,35.01,35.02,34.64,34.68,36452.0,34.1511,34.1608,33.7902,33.8292,36452.0
2020-04-09 14:30:00,34.72,34.82,34.56,34.71,16666.0,33.8682,33.9658,33.7121,33.8585,16666.0
2020-04-09 15:00:00,34.79,35.76,34.71,35.76,68979.0,33.9365,34.8827,33.8585,34.8827,68979.0
2020-04-09 15:30:00,35.8,36.24,35.63,35.94,125093.0,34.9217,35.3509,34.7559,35.0583,125093.0
2020-04-13 09:30:00,35.55,35.77,34.49,34.49,10296.0,34.6778,34.8925,33.6439,33.6439,10296.0
2020-04-13 10:00:00,34.45,34.91,33.99,33.99,5398.0,33.6048,34.0535,33.1561,33.1561,5398.0
2020-04-13 10:30:00,33.98,33.98,33.21,33.45,22683.0,33.1464,33.1464,32.3953,32.6294,22683.0
2020-04-13 11:00:00,33.53,33.72,32.77,33.54,37294.0,32.7074,32.8927,31.966,32.7172,37294.0
2020-04-13 11:30:00,33.5,33.7,33.28,33.52,5171.0,32.6781,32.8732,32.4635,32.6976,5171.0
2020-04-13 12:00:00,33.45,34.07,33.45,33.87,11479.0,32.6294,33.2342,32.6294,33.0391,11479.0
2020-04-13 12:30:00,33.81,33.81,33.43,33.43,2882.0,32.9805,32.9805,32.6099,32.6099,2882.0
2020-04-13 13:00:00,33.31,33.42,33.07,33.23,25988.0,32.4928,32.6001,32.2587,32.4148,25988.0
2020-04-13 13:30:00,33.2,33.4,33.17,33.17,14602.0,32.3855,32.5806,32.3562,32.3562,14602.0
2020-04-13 14:00:00,33.17,33.17,32.7,32.8,29753.0,32.3562,32.3562,31.8978,31.9953,29753.0
2020-04-13 14:30:00,32.81,32.92,32.6,32.82,12028.0,32.0051,32.1124,31.8002,32.0148,12028.0
2020-04-13 15:00:00,32.81,32.81,32.32,32.64,18495.0,32.0051,32.0051,31.5271,31.8392,18495.0
2020-04-13 15:30:00,32.67,32.78,32.53,32.7,35540.0,31.8685,31.9758,31.7319,31.8978,35540.0
2020-04-14 09:30:00,33.69,34.35,33.41,33.99,16301.0,32.8635,33.5073,32.5903,33.1561,16301.0
2020-04-14 10:00:00,34.0,34.56,33.89,34.01,23326.0,33.1659,33.7121,33.0586,33.1756,23326.0
2020-04-14 10:30:00,34.05,34.41,34.0,34.15,16778.0,33.2146,33.5658,33.1659,33.3122,16778.0
2020-04-14 11:00:00,34.14,34.41,34.03,34.23,11550.0,33.3024,33.5658,33.1951,33.3902,11550.0
2020-04-14 11:30:00,34.23,34.3,34.02,34.09,7223.0,33.3902,33.4585,33.1854,33.2537,7223.0
2020-04-14 12:00:00,34.09,34.72,34.09,34.5,23034.0,33.2537,33.8682,33.2537,33.6536,23034.0
2020-04-14 12:30:00,34.49,34.51,33.92,34.19,9671.0,33.6439,33.6634,33.0878,33.3512,9671.0
2020-04-14 13:00:00,34.16,34.46,34.12,34.35,7619.0,33.3219,33.6146,33.2829,33.5073,7619.0
2020-04-14 13:30:00,34.34,34.87,34.34,34.77,14664.0,33.4975,34.0145,33.4975,33.917,14664.0
2020-04-14 14:00:00,34.83,34.83,34.27,34.31,10397.0,33.9755,33.9755,33.4292,33.4683,10397.0
2020-04-14 14:30:00,34.44,34.85,34.43,34.64,12074.0,33.5951,33.995,33.5853,33.7902,12074.0
2020-04-14 15:00:00,34.64,34.78,34.48,34.78,14307.0,33.7902,33.9267,33.6341,33.9267,14307.0
2020-04-14 15:30:00,34.75,35.13,34.46,34.88,92365.0,33.8975,34.2682,33.6146,34.0243,92365.0
2020-04-15 09:30:00,33.69,34.18,33.35,33.94,52034.0,32.8635,33.3415,32.5318,33.1073,52034.0
2020-04-15 10:00:00,33.76,33.99,33.3,33.49,55724.0,32.9318,33.1561,32.483,32.6684,55724.0
2020-04-15 10:30:00,33.47,33.69,33.15,33.17,104533.0,32.6489,32.8635,32.3367,32.3562,104533.0
2020-04-15 11:00:00,33.14,33.14,32.33,32.89,31464.0,32.327,32.327,31.5368,32.0831,31464.0
2020-04-15 11:30:00,32.89,33.13,32.78,33.09,53311.0,32.0831,32.3172,31.9758,32.2782,53311.0
2020-04-15 12:00:00,33.09,33.37,32.59,32.59,20429.0,32.2782,32.5513,31.7905,31.7905,20429.0
2020-04-15 12:30:00,32.59,33.17,32.59,32.79,49902.0,31.7905,32.3562,31.7905,31.9856,49902.0
2020-04-15 13:00:00,32.82,33.12,32.7,32.89,7719.0,32.0148,32.3075,31.8978,32.0831,7719.0
2020-04-15 13:30:00,32.88,33.01,32.62,32.85,52857.0,32.0734,32.2002,31.8197,32.0441,52857.0
2020-04-15 14:00:00,32.86,33.54,32.82,33.49,22051.0,32.0538,32.7172,32.0148,32.6684,22051.0
2020-04-15 14:30:00,33.51,33.6,33.23,33.39,20614.0,32.6879,32.7757,32.4148,32.5708,20614.0
2020-04-15 15:00:00,33.37,33.42,33.21,33.31,23276.0,32.5513,32.6001,32.3953,32.4928,23276.0
2020-04-15 15:30:00,33.29,33.36,32.74,32.89,98352.0,32.4733,32.5416,31.9368,32.0831,98352.0
2020-04-16 09:30:00,33.05,33.35,32.72,32.88,17896.0,32.2392,32.5318,31.9173,32.0734,17896.0
2020-04-16 10:00:00,32.86,32.9,32.35,32.82,21233.0,32.0538,32.0929,31.5564,32.0148,21233.0
2020-04-16 10:30:00,32.86,32.91,32.6,32.89,13238.0,32.0538,32.1026,31.8002,32.0831,13238.0
2020-04-16 11:00:00,32.93,32.93,32.61,32.64,16587.0,32.1221,32.1221,31.81,31.8392,16587.0
2020-04-16 11:30:00,32.61,33.05,32.54,32.86,22527.0,31.81,32.2392,31.7417,32.0538,22527.0
2020-04-16 12:00:00,32.83,32.83,32.32,32.48,20839.0,32.0246,32.0246,31.5271,31.6832,20839.0
2020-04-16 12:30:00,32.42,32.6,32.34,32.39,15655.0,31.6246,31.8002,31.5466,31.5954,15655.0
2020-04-16 13:00:00,32.44,32.52,32.13,32.28,13281.0,31.6441,31.7222,31.3418,31.4881,13281.0
2020-04-16 13:30:00,32.23,32.49,32.13,32.3,22223.0,31.4393,31.6929,31.3418,31.5076,22223.0
2020-04-16 14:00:00,32.21,32.62,32.2,32.51,16892.0,31.4198,31.8197,31.41,31.7124,16892.0
2020-04-16 14:30:00,32.46,32.6,32.33,32.41,15842.0,31.6637,31.8002,31.5368,31.6149,15842.0
2020-04-16 15:00:00,32.43,32.45,32.17,32.25,13141.0,31.6344,31.6539,31.3808,31.4588,13141.0
2020-04-16 15:30:00,32.23,32.41,32.12,32.38,57455.0,31.4393,31.6149,31.332,31.5856,57455.0
2020-04-17 09:30:00,34.29,35.49,33.56,35.25,160680.0,33.4488,34.6193,32.7367,34.3852,160680.0
2020-04-17 10:00:00,35.22,35.33,34.58,34.69,75280.0,34.3559,34.4632,33.7316,33.8389,75280.0
2020-04-17 10:30:00,34.77,35.15,34.67,34.99,44895.0,33.917,34.2877,33.8194,34.1316,44895.0
2020-04-17 11:00:00,34.9,35.09,34.75,34.91,40963.0,34.0438,34.2291,33.8975,34.0535,40963.0
2020-04-17 11:30:00,35.0,36.1,34.88,36.08,117364.0,34.1413,35.2144,34.0243,35.1948,117364.0
2020-04-17 12:00:00,36.15,36.44,35.75,35.76,41201.0,35.2631,35.546,34.8729,34.8827,41201.0
2020-04-17 12:30:00,35.7,36.37,35.69,35.96,65988.0,34.8242,35.4777,34.8144,35.0778,65988.0
2020-04-17 13:00:00,36.02,36.21,35.87,35.91,16743.0,35.1363,35.3217,34.99,35.029,16743.0
2020-04-17 13:30:00,35.95,35.95,35.65,35.82,13778.0,35.068,35.068,34.7754,34.9412,13778.0
2020-04-17 14:00:00,35.82,36.02,35.48,35.48,16049.0,34.9412,35.1363,34.6096,34.6096,16049.0
2020-04-17 14:30:00,35.49,35.61,35.41,35.5,42791.0,34.6193,34.7364,34.5413,34.6291,42791.0
2020-04-17 15:00:00,35.5,35.61,35.39,35.45,37416.0,34.6291,34.7364,34.5218,34.5803,37416.0
2020-04-17 15:30:00,35.45,36.0,35.35,35.97,153354.0,34.5803,35.1168,34.4828,35.0875,153354.0
2020-04-20 09:30:00,34.92,35.11,34.35,34.7,20607.0,34.0633,34.2486,33.5073,33.8487,20607.0
2020-04-20 10:00:00,34.79,34.91,34.65,34.77,20949.0,33.9365,34.0535,33.7999,33.917,20949.0
2020-04-20 10:30:00,34.78,35.26,34.65,35.22,19008.0,33.9267,34.395,33.7999,34.3559,19008.0
2020-04-20 11:00:00,35.22,35.64,35.18,35.62,12157.0,34.3559,34.7656,34.3169,34.7461,12157.0
2020-04-20 11:30:00,35.61,35.91,35.61,35.91,15056.0,34.7364,35.029,34.7364,35.029,15056.0
2020-04-20 12:00:00,35.92,35.92,35.19,35.32,15199.0,35.0388,35.0388,34.3267,34.4535,15199.0
2020-04-20 12:30:00,35.3,35.7,35.27,35.39,10973.0,34.434,34.8242,34.4047,34.5218,10973.0
2020-04-20 13:00:00,35.41,35.54,35.27,35.49,10943.0,34.5413,34.6681,34.4047,34.6193,10943.0
2020-04-20 13:30:00,35.48,35.66,35.34,35.52,14230.0,34.6096,34.7851,34.473,34.6486,14230.0
2020-04-20 14:00:00,35.48,35.56,35.18,35.25,18880.0,34.6096,34.6876,34.3169,34.3852,18880.0
2020-04-20 14:30:00,35.26,35.51,34.97,34.98,19275.0,34.395,34.6388,34.1121,34.1218,19275.0
2020-04-20 15:00:00,35.04,35.43,34.98,35.43,15788.0,34.1804,34.5608,34.1218,34.5608,15788.0
2020-04-20 15:30:00,35.38,35.66,35.29,35.51,43326.0,34.512,34.7851,34.4242,34.6388,43326.0
2020-04-21 09:30:00,34.43,34.95,34.1,34.88,12154.0,33.5853,34.0926,33.2634,34.0243,12154.0
2020-04-21 10:00:00,34.76,34.76,34.22,34.44,7323.0,33.9072,33.9072,33.3805,33.5951,7323.0
2020-04-21 10:30:00,34.4,34.6,33.85,33.98,8876.0,33.5561,33.7512,33.0196,33.1464,8876.0
2020-04-21 11:00:00,33.98,34.15,33.59,33.96,41085.0,33.1464,33.3122,32.7659,33.1269,41085.0
2020-04-21 11:30:00,34.09,34.18,33.94,34.0,37157.0,33.2537,33.3415,33.1073,33.1659,37157.0
2020-04-21 12:00:00,33.98,34.0,33.73,33.77,18909.0,33.1464,33.1659,32.9025,32.9415,18909.0
2020-04-21 12:30:00,33.81,34.03,33.71,34.0,23599.0,32.9805,33.1951,32.883,33.1659,23599.0
2020-04-21 13:00:00,34.0,34.1,33.99,34.02,14161.0,33.1659,33.2634,33.1561,33.1854,14161.0
2020-04-21 13:30:00,34.0,34.11,33.9,33.9,5994.0,33.1659,33.2732,33.0683,33.0683,5994.0
2020-04-21 14:00:00,33.9,34.16,33.88,34.0,22842.0,33.0683,33.3219,33.0488,33.1659,22842.0
2020-04-21 14:30:00,33.97,34.06,33.87,33.9,25549.0,33.1366,33.2244,33.0391,33.0683,25549.0
2020-04-21 15:00:00,33.94,34.21,33.9,34.07,23114.0,33.1073,33.3707,33.0683,33.2342,23114.0
2020-04-21 15:30:00,34.05,34.1,33.89,33.9,69547.0,33.2146,33.2634,33.0586,33.0683,69547.0
2020-04-22 09:30:00,34.73,34.86,33.8,34.03,9180.0,33.878,34.0048,32.9708,33.1951,9180.0
2020-04-22 10:00:00,34.26,34.61,34.08,34.21,11165.0,33.4195,33.7609,33.2439,33.3707,11165.0
2020-04-22 10:30:00,34.19,34.47,33.89,33.95,5660.0,33.3512,33.6243,33.0586,33.1171,5660.0
2020-04-22 11:00:00,33.94,34.21,33.88,34.08,8458.0,33.1073,33.3707,33.0488,33.2439,8458.0
2020-04-22 11:30:00,34.14,34.32,34.01,34.17,11718.0,33.3024,33.478,33.1756,33.3317,11718.0
2020-04-22 12:00:00,34.19,34.29,34.04,34.06,4137.0,33.3512,33.4488,33.2049,33.2244,4137.0
2020-04-22 12:30:00,34.03,34.46,33.97,34.31,21514.0,33.1951,33.6146,33.1366,33.4683,21514.0
2020-04-22 13:00:00,34.28,34.31,34.05,34.3,18567.0,33.439,33.4683,33.2146,33.4585,18567.0
2020-04-22 13:30:00,34.33,34.41,34.24,34.34,33242.0,33.4878,33.5658,33.4,33.4975,33242.0
2020-04-22 14:00:00,34.4,34.48,34.32,34.48,6492.0,33.5561,33.6341,33.478,33.6341,6492.0
2020-04-22 14:30:00,34.49,34.56,34.33,34.34,31583.0,33.6439,33.7121,33.4878,33.4975,31583.0
2020-04-22 15:00:00,34.26,34.51,34.26,34.48,9428.0,33.4195,33.6634,33.4195,33.6341,9428.0
2020-04-22 15:30:00,34.46,34.46,34.15,34.18,62869.0,33.6146,33.6146,33.3122,33.3415,62869.0
2020-04-23 09:30:00,34.33,35.37,33.97,34.64,16262.0,33.4878,34.5023,33.1366,33.7902,16262.0
2020-04-23 10:00:00,34.74,34.88,34.6,34.75,14158.0,33.8877,34.0243,33.7512,33.8975,14158.0
2020-04-23 10:30:00,34.71,35.01,34.66,34.78,22641.0,33.8585,34.1511,33.8097,33.9267,22641.0
2020-04-23 11:00:00,34.8,34.94,34.59,34.86,8313.0,33.9462,34.0828,33.7414,34.0048,8313.0
2020-04-23 11:30:00,34.82,34.98,34.7,34.98,6027.0,33.9658,34.1218,33.8487,34.1218,6027.0
2020-04-23 12:00:00,35.0,35.0,34.86,34.88,6938.0,34.1413,34.1413,34.0048,34.0243,6938.0
2020-04-23 12:30:00,34.84,35.22,34.25,35.21,21671.0,33.9853,34.3559,33.4097,34.3462,21671.0
2020-04-23 13:00:00,35.22,35.33,34.87,35.23,49721.0,34.3559,34.4632,34.0145,34.3657,49721.0
2020-04-23 13:30:00,35.2,35.26,34.63,34.81,18052.0,34.3364,34.395,33.7804,33.956,18052.0
2020-04-23 14:00:00,34.79,35.13,34.76,34.99,10250.0,33.9365,34.2682,33.9072,34.1316,10250.0
2020-04-23 14:30:00,34.94,35.16,34.94,35.1,10120.0,34.0828,34.2974,34.0828,34.2389,10120.0
2020-04-23 15:00:00,35.08,35.22,35.0,35.21,20500.0,34.2194,34.3559,34.1413,34.3462,20500.0
2020-04-23 15:30:00,35.2,35.43,35.0,35.09,70837.0,34.3364,34.5608,34.1413,34.2291,70837.0
2020-04-24 09:30:00,35.37,35.89,34.65,35.0,11534.0,34.5023,35.0095,33.7999,34.1413,11534.0
2020-04-24 10:00:00,35.15,35.56,35.14,35.3,15332.0,34.2877,34.6876,34.2779,34.434,15332.0
2020-04-24 10:30:00,35.3,35.94,35.3,35.73,4809.0,34.434,35.0583,34.434,34.8534,4809.0
2020-04-24 11:00:00,35.7,35.85,35.57,35.84,6714.0,34.8242,34.9705,34.6974,34.9607,6714.0
2020-04-24 11:30:00,35.87,36.05,35.71,35.9,9436.0,34.99,35.1656,34.8339,35.0193,9436.0
2020-04-24 12:00:00,35.91,35.94,35.71,35.79,4740.0,35.029,35.0583,34.8339,34.912,4740.0
2020-04-24 12:30:00,35.84,35.91,35.64,35.64,8884.0,34.9607,35.029,34.7656,34.7656,8884.0
2020-04-24 13:00:00,35.66,35.86,35.64,35.78,4279.0,34.7851,34.9802,34.7656,34.9022,4279.0
2020-04-24 13:30:00,35.79,36.05,35.73,36.02,8430.0,34.912,35.1656,34.8534,35.1363,8430.0
2020-04-24 14:00:00,36.01,36.01,35.73,35.78,10284.0,35.1266,35.1266,34.8534,34.9022,10284.0
2020-04-24 14:30:00,35.74,36.05,35.68,36.0,21497.0,34.8632,35.1656,34.8047,35.1168,21497.0
2020-04-24 15:00:00,35.97,36.22,35.94,36.19,27376.0,35.0875,35.3314,35.0583,35.3021,27376.0
2020-04-24 15:30:00,36.17,36.2,35.98,36.04,43549.0,35.2826,35.3119,35.0973,35.1558,43549.0
2020-04-27 09:30:00,36.11,36.7,36.11,36.7,8885.0,35.2241,35.7996,35.2241,35.7996,8885.0
2020-04-27 10:00:00,36.37,36.69,36.22,36.62,3900.0,35.4777,35.7899,35.3314,35.7216,3900.0
2020-04-27 10:30:00,36.66,36.8,36.49,36.75,10530.0,35.7606,35.8972,35.5948,35.8484,10530.0
2020-04-27 11:00:00,36.74,37.15,36.72,37.05,22589.0,35.8387,36.2386,35.8191,36.141,22589.0
2020-04-27 11:30:00,36.94,37.39,36.89,37.34,11300.0,36.0337,36.4727,35.985,36.4239,11300.0
2020-04-27 12:00:00,37.29,37.46,37.25,37.27,11275.0,36.3752,36.541,36.3361,36.3557,11275.0
2020-04-27 12:30:00,37.36,37.61,37.22,37.46,10892.0,36.4434,36.6873,36.3069,36.541,10892.0
2020-04-27 13:00:00,37.52,37.52,37.28,37.33,7801.0,36.5995,36.5995,36.3654,36.4142,7801.0
2020-04-27 13:30:00,37.36,37.6,37.34,37.6,16773.0,36.4434,36.6776,36.4239,36.6776,16773.0
2020-04-27 14:00:00,37.6,37.92,37.57,37.9,23992.0,36.6776,36.9897,36.6483,36.9702,23992.0
2020-04-27 14:30:00,37.87,38.07,37.79,38.01,38215.0,36.9409,37.136,36.8629,37.0775,38215.0
2020-04-27 15:00:00,38.0,38.54,38.0,38.22,40183.0,37.0677,37.5945,37.0677,37.2823,40183.0
2020-04-27 15:30:00,38.22,38.52,38.11,38.29,69815.0,37.2823,37.575,37.175,37.3506,69815.0
2020-04-28 09:30:00,39.79,40.24,39.14,39.14,50320.0,38.8138,39.2528,38.1798,38.1798,50320.0
2020-04-28 10:00:00,39.09,39.64,39.01,39.34,11819.0,38.131,38.6675,38.053,38.3749,11819.0
2020-04-28 10:30:00,39.37,39.38,38.73,38.73,18826.0,38.4041,38.4139,37.7798,37.7798,18826.0
2020-04-28 11:00:00,38.76,39.1,38.76,39.08,7870.0,37.8091,38.1408,37.8091,38.1212,7870.0
2020-04-28 11:30:00,39.01,39.21,38.97,39.07,13838.0,38.053,38.2481,38.0139,38.1115,13838.0
2020-04-28 12:00:00,39.11,39.23,38.81,38.87,10627.0,38.1505,38.2676,37.8579,37.9164,10627.0
2020-04-28 12:30:00,38.84,38.96,38.77,38.96,7521.0,37.8871,38.0042,37.8189,38.0042,7521.0
2020-04-28 13:00:00,38.96,39.25,38.87,39.05,36009.0,38.0042,38.2871,37.9164,38.092,36009.0
2020-04-28 13:30:00,39.07,39.18,39.02,39.06,15165.0,38.1115,38.2188,38.0627,38.1017,15165.0
2020-04-28 14:00:00,39.09,39.12,38.97,39.03,18949.0,38.131,38.1603,38.0139,38.0725,18949.0
2020-04-28 14:30:00,39.05,39.05,38.58,38.69,43760.0,38.092,38.092,37.6335,37.7408,43760.0
2020-04-28 15:00:00,38.7,38.98,38.65,38.96,18505.0,37.7506,38.0237,37.7018,38.0042,18505.0
2020-04-28 15:30:00,38.96,39.02,38.53,38.79,63171.0,38.0042,38.0627,37.5847,37.8384,63171.0
2020-04-29 09:30:00,39.95,40.14,39.17,39.92,16450.0,38.9699,39.1552,38.209,38.9406,16450.0
2020-04-29 10:00:00,40.06,40.28,39.86,40.12,14684.0,39.0772,39.2918,38.8821,39.1357,14684.0
2020-04-29 10:30:00,40.16,40.86,40.15,40.68,16204.0,39.1747,39.8576,39.165,39.682,16204.0
2020-04-29 11:00:00,40.66,41.14,40.58,41.12,27026.0,39.6625,40.1307,39.5844,40.1112,27026.0
2020-04-29 11:30:00,41.11,41.18,40.77,41.13,19997.0,40.1014,40.1697,39.7698,40.121,19997.0
2020-04-29 12:00:00,41.35,41.35,41.05,41.19,18780.0,40.3356,40.3356,40.0429,40.1795,18780.0
2020-04-29 12:30:00,41.21,41.67,41.2,41.63,13203.0,40.199,40.6477,40.1892,40.6087,13203.0
2020-04-29 13:00:00,41.63,41.91,41.56,41.76,12065.0,40.6087,40.8818,40.5404,40.7355,12065.0
2020-04-29 13:30:00,41.76,41.76,41.3,41.3,12562.0,40.7355,40.7355,40.2868,40.2868,12562.0
2020-04-29 14:00:00,41.35,42.0,41.35,41.95,28848.0,40.3356,40.9696,40.3356,40.9208,28848.0
2020-04-29 14:30:00,41.95,42.51,41.87,42.24,36825.0,40.9208,41.4671,40.8428,41.2037,36825.0
2020-04-29 15:00:00,42.24,42.36,42.05,42.35,36945.0,41.2037,41.3208,41.0184,41.311,36945.0
2020-04-29 15:30:00,42.43,42.53,42.0,42.15,140672.0,41.3891,41.4866,40.9696,41.1159,140672.0
2020-04-30 09:30:00,40.97,41.14,40.35,40.91,22228.0,39.9649,40.1307,39.3601,39.9063,22228.0
2020-04-30 10:00:00,40.91,41.08,40.58,40.58,9952.0,39.9063,40.0722,39.5844,39.5844,9952.0
2020-04-30 10:30:00,40.66,40.73,40.5,40.56,11406.0,39.6625,39.7308,39.5064,39.5649,11406.0
2020-04-30 11:00:00,40.62,40.84,40.56,40.64,8798.0,39.6235,39.8381,39.5649,39.643,8798.0
2020-04-30 11:30:00,40.65,40.75,40.23,40.28,9068.0,39.6527,39.7503,39.243,39.2918,9068.0
2020-04-30 12:00:00,40.28,40.28,39.99,40.15,13117.0,39.2918,39.2918,39.0089,39.165,13117.0
2020-04-30 12:30:00,40.12,40.85,40.08,40.62,15768.0,39.1357,39.8478,39.0967,39.6235,15768.0
2020-04-30 13:00:00,40.65,41.02,40.56,40.99,14359.0,39.6527,40.0137,39.5649,39.9844,14359.0
2020-04-30 13:30:00,41.0,41.0,40.27,40.31,8616.0,39.9941,39.9941,39.2821,39.3211,8616.0
2020-04-30 14:00:00,40.31,40.54,40.3,40.38,5972.0,39.3211,39.5454,39.3113,39.3894,5972.0
2020-04-30 14:30:00,40.41,40.48,39.97,40.06,6265.0,39.4186,39.4869,38.9894,39.0772,6265.0
2020-04-30 15:00:00,40.05,40.21,40.01,40.11,7462.0,39.0674,39.2235,39.0284,39.126,7462.0
2020-04-30 15:30:00,40.17,40.71,40.13,40.54,77505.0,39.1845,39.7113,39.1455,39.5454,77505.0
2020-05-01 09:30:00,39.24,39.7,38.68,38.85,22295.0,38.2773,38.726,37.7311,37.8969,22295.0
2020-05-01 10:00:00,38.94,39.08,38.45,38.8,8320.0,37.9847,38.1212,37.5067,37.8481,8320.0
2020-05-01 10:30:00,38.92,39.12,38.72,38.82,15830.0,37.9652,38.1603,37.7701,37.8676,15830.0
2020-05-01 11:00:00,38.64,38.78,38.55,38.63,5986.0,37.692,37.8286,37.6042,37.6823,5986.0
2020-05-01 11:30:00,38.6,38.61,38.21,38.34,13946.0,37.653,37.6628,37.2726,37.3994,13946.0
2020-05-01 12:00:00,38.39,38.47,38.12,38.36,7962.0,37.4482,37.5262,37.1848,37.4189,7962.0
2020-05-01 12:30:00,38.36,38.42,38.2,38.3,11426.0,37.4189,37.4774,37.2628,37.3604,11426.0
2020-05-01 13:00:00,38.33,38.61,38.27,38.39,12344.0,37.3896,37.6628,37.3311,37.4482,12344.0
2020-05-01 13:30:00,38.41,38.54,38.29,38.51,6395.0,37.4677,37.5945,37.3506,37.5652,6395.0
2020-05-01 14:00:00,38.53,38.63,38.46,38.56,10297.0,37.5847,37.6823,37.5165,37.614,10297.0
2020-05-01 14:30:00,38.56,38.67,38.36,38.6,13734.0,37.614,37.7213,37.4189,37.653,13734.0
2020-05-01 15:00:00,38.59,38.97,38.58,38.84,29602.0,37.6433,38.0139,37.6335,37.8871,29602.0
2020-05-01 15:30:00,38.85,39.12,38.75,39.1,62360.0,37.8969,38.1603,37.7993,38.1408,62360.0
2020-05-04 09:30:00,38.13,38.63,37.65,38.63,21814.0,37.1946,37.6823,36.7263,37.6823,21814.0
2020-05-04 10:00:00,38.86,39.25,38.75,39.13,21236.0,37.9066,38.2871,37.7993,38.17,21236.0
2020-05-04 10:30:00,39.13,39.39,38.94,39.27,25419.0,38.17,38.4236,37.9847,38.3066,25419.0
2020-05-04 11:00:00,39.25,39.64,39.22,39.5,21469.0,38.2871,38.6675,38.2578,38.5309,21469.0
2020-05-04 11:30:00,39.44,39.78,39.39,39.39,32437.0,38.4724,38.8041,38.4236,38.4236,32437.0
2020-05-04 12:00:00,39.4,39.45,38.98,39.15,11166.0,38.4334,38.4822,38.0237,38.1895,11166.0
2020-05-04 12:30:00,39.13,39.13,38.91,38.99,9240.0,38.17,38.17,37.9554,38.0335,9240.0
2020-05-04 13:00:00,38.99,39.06,38.93,39.02,7436.0,38.0335,38.1017,37.9749,38.0627,7436.0
2020-05-04 13:30:00,39.02,39.17,38.94,39.03,6102.0,38.0627,38.209,37.9847,38.0725,6102.0
2020-05-04 14:00:00,38.99,39.14,38.95,39.06,10195.0,38.0335,38.1798,37.9944,38.1017,10195.0
2020-05-04 14:30:00,39.14,39.21,38.97,39.18,5665.0,38.1798,38.2481,38.0139,38.2188,5665.0
2020-05-04 15:00:00,39.2,39.43,39.16,39.34,8101.0,38.2383,38.4627,38.1993,38.3749,8101.0
2020-05-04 15:30:00,39.37,39.63,39.32,39.51,40140.0,38.4041,38.6578,38.3554,38.5407,40140.0
2020-05-05 09:30:00,40.24,41.21,40.08,41.21,11800.0,39.2528,40.199,39.0967,40.199,11800.0
2020-05-05 10:00:00,41.27,41.4,41.09,41.17,22433.0,40.2575,40.3843,40.0819,40.16,22433.0
2020-05-05 10:30:00,41.11,41.41,40.58,40.84,52546.0,40.1014,40.3941,39.5844,39.8381,52546.0
2020-05-05 11:00:00,40.89,41.23,40.89,41.0,33009.0,39.8868,40.2185,39.8868,39.9941,33009.0
2020-05-05 11:30:00,41.03,41.09,40.88,41.01,10352.0,40.0234,40.0819,39.8771,40.0039,10352.0
2020-05-05 12:00:00,41.03,41.09,40.78,40.81,32267.0,40.0234,40.0819,39.7795,39.8088,32267.0
2020-05-05 12:30:00,40.81,41.03,40.78,41.02,13282.0,39.8088,40.0234,39.7795,40.0137,13282.0
2020-05-05 13:00:00,41.0,41.05,40.76,40.93,17533.0,39.9941,40.0429,39.76,39.9259,17533.0
2020-05-05 13:30:00,40.97,41.03,40.84,40.9,16550.0,39.9649,40.0234,39.8381,39.8966,16550.0
2020-05-05 14:00:00,40.87,41.02,40.83,40.93,11108.0,39.8673,40.0137,39.8283,39.9259,11108.0
2020-05-05 14:30:00,40.92,40.94,40.77,40.92,6842.0,39.9161,39.9356,39.7698,39.9161,6842.0
2020-05-05 15:00:00,40.89,40.97,40.39,40.45,15576.0,39.8868,39.9649,39.3991,39.4576,15576.0
2020-05-05 15:30:00,40.37,40.44,40.14,40.25,36775.0,39.3796,39.4479,39.1552,39.2625,36775.0
2020-05-06 09:30:00,40.44,40.58,39.55,39.7,7865.0,39.4479,39.5844,38.5797,38.726,7865.0
2020-05-06 10:00:00,39.77,39.98,39.44,39.74,20930.0,38.7943,38.9992,38.4724,38.7651,20930.0
2020-05-06 10:30:00,39.83,40.17,39.78,39.9,7243.0,38.8528,39.1845,38.8041,38.9211,7243.0
2020-05-06 11:00:00,39.92,40.02,39.59,39.72,7661.0,38.9406,39.0382,38.6187,38.7455,7661.0
2020-05-06 11:30:00,39.68,39.84,39.55,39.77,11891.0,38.7065,38.8626,38.5797,38.7943,11891.0
2020-05-06 12:00:00,39.86,40.14,39.79,40.14,5440.0,38.8821,39.1552,38.8138,39.1552,5440.0
2020-05-06 12:30:00,40.16,40.4,40.16,40.29,4220.0,39.1747,39.4089,39.1747,39.3016,4220.0
2020-05-06 13:00:00,40.25,40.46,40.15,40.45,8472.0,39.2625,39.4674,39.165,39.4576,8472.0
2020-05-06 13:30:00,40.52,40.52,40.35,40.4,9510.0,39.5259,39.5259,39.3601,39.4089,9510.0
2020-05-06 14:00:00,40.38,40.38,39.93,40.06,13840.0,39.3894,39.3894,38.9504,39.0772,13840.0
2020-05-06 14:30:00,40.02,40.35,40.0,40.23,19292.0,39.0382,39.3601,39.0187,39.243,19292.0
2020-05-06 15:00:00,40.26,40.26,40.02,40.09,8394.0,39.2723,39.2723,39.0382,39.1065,8394.0
2020-05-06 15:30:00,40.07,40.11,39.39,39.92,36603.0,39.087,39.126,38.4236,38.9406,36603.0
2020-05-07 09:30:00,40.83,40.83,40.35,40.48,22185.0,39.8283,39.8283,39.3601,39.4869,22185.0
2020-05-07 10:00:00,40.36,40.43,39.66,39.9,26598.0,39.3698,39.4381,38.687,38.9211,26598.0
2020-05-07 10:30:00,40.0,40.38,39.86,40.02,29122.0,39.0187,39.3894,38.8821,39.0382,29122.0
2020-05-07 11:00:00,40.05,40.35,39.97,40.06,29792.0,39.0674,39.3601,38.9894,39.0772,29792.0
2020-05-07 11:30:00,40.07,40.33,39.89,40.25,14979.0,39.087,39.3406,38.9114,39.2625,14979.0
2020-05-07 12:00:00,40.27,40.27,40.03,40.18,22966.0,39.2821,39.2821,39.0479,39.1943,22966.0
2020-05-07 12:30:00,40.19,40.21,39.95,40.1,12597.0,39.204,39.2235,38.9699,39.1162,12597.0
2020-05-07 13:00:00,40.09,40.28,40.09,40.1,17248.0,39.1065,39.2918,39.1065,39.1162,17248.0
2020-05-07 13:30:00,40.1,40.27,40.06,40.14,28384.0,39.1162,39.2821,39.0772,39.1552,28384.0
2020-05-07 14:00:00,40.11,40.28,40.05,40.18,22508.0,39.126,39.2918,39.0674,39.1943,22508.0
2020-05-07 14:30:00,40.26,40.3,40.15,40.24,17291.0,39.2723,39.3113,39.165,39.2528,17291.0
2020-05-07 15:00:00,40.24,40.4,40.16,40.32,28202.0,39.2528,39.4089,39.1747,39.3308,28202.0
2020-05-07 15:30:00,40.38,40.49,40.23,40.34,65903.0,39.3894,39.4967,39.243,39.3503,65903.0
2020-05-08 09:30:00,40.5,41.0,40.37,40.86,32724.0,39.5064,39.9941,39.3796,39.8576,32724.0
2020-05-08 10:00:00,40.88,41.17,40.81,40.99,20278.0,39.8771,40.16,39.8088,39.9844,20278.0
2020-05-08 10:30:00,40.97,41.17,40.93,40.98,8710.0,39.9649,40.16,39.9259,39.9746,8710.0
2020-05-08 11:00:00,41.01,41.32,40.81,41.09,11651.0,40.0039,40.3063,39.8088,40.0819,11651.0
2020-05-08 11:30:00,41.17,41.3,41.06,41.16,7584.0,40.16,40.2868,40.0527,40.1502,7584.0
2020-05-08 12:00:00,41.2,41.29,41.15,41.16,8884.0,40.1892,40.277,40.1405,40.1502,8884.0
2020-05-08 12:30:00,41.25,41.28,41.03,41.1,12701.0,40.238,40.2673,40.0234,40.0917,12701.0
2020-05-08 13:00:00,41.11,41.27,41.02,41.03,6863.0,40.1014,40.2575,40.0137,40.0234,6863.0
2020-05-08 13:30:00,41.05,41.05,40.81,40.84,11601.0,40.0429,40.0429,39.8088,39.8381,11601.0
2020-05-08 14:00:00,40.87,41.08,40.78,41.02,8534.0,39.8673,40.0722,39.7795,40.0137,8534.0
2020-05-08 14:30:00,41.02,41.04,40.91,41.0,12836.0,40.0137,40.0332,39.9063,39.9941,12836.0
2020-05-08 15:00:00,41.0,41.11,40.92,41.02,15315.0,39.9941,40.1014,39.9161,40.0137,15315.0
2020-05-08 15:30:00,41.02,41.2,40.89,40.93,44305.0,40.0137,40.1892,39.8868,39.9259,44305.0
2020-05-11 09:30:00,40.06,40.06,38.93,39.09,19012.0,39.0772,39.0772,37.9749,38.131,19012.0
2020-05-11 10:00:00,39.09,39.58,38.81,39.54,20480.0,38.131,38.609,37.8579,38.57,20480.0
2020-05-11 10:30:00,39.51,39.83,39.43,39.59,11665.0,38.5407,38.8528,38.4627,38.6187,11665.0
2020-05-11 11:00:00,39.54,39.99,39.54,39.99,10213.0,38.57,39.0089,38.57,39.0089,10213.0
2020-05-11 11:30:00,40.05,40.37,39.99,40.23,10281.0,39.0674,39.3796,39.0089,39.243,10281.0
2020-05-11 12:00:00,40.29,40.66,40.28,40.66,48219.0,39.3016,39.6625,39.2918,39.6625,48219.0
2020-05-11 12:30:00,40.65,40.78,40.55,40.67,12369.0,39.6527,39.7795,39.5552,39.6722,12369.0
2020-05-11 13:00:00,40.67,40.9,40.66,40.81,7254.0,39.6722,39.8966,39.6625,39.8088,7254.0
2020-05-11 13:30:00,40.8,40.85,40.5,40.52,31974.0,39.799,39.8478,39.5064,39.5259,31974.0
2020-05-11 14:00:00,40.55,40.55,40.32,40.51,14061.0,39.5552,39.5552,39.3308,39.5162,14061.0
2020-05-11 14:30:00,40.51,40.52,40.42,40.44,19824.0,39.5162,39.5259,39.4284,39.4479,19824.0
2020-05-11 15:00:00,40.49,40.53,40.41,40.48,21361.0,39.4967,39.5357,39.4186,39.4869,21361.0
2020-05-11 15:30:00,40.46,40.5,40.28,40.3,53900.0,39.4674,39.5064,39.2918,39.3113,53900.0
2020-05-12 09:30:00,40.5,40.5,39.4,39.94,11769.0,39.5064,39.5064,38.4334,38.9601,11769.0
2020-05-12 10:00:00,39.98,40.29,39.9,39.97,37913.0,38.9992,39.3016,38.9211,38.9894,37913.0
2020-05-12 10:30:00,39.97,40.5,39.93,40.41,27778.0,38.9894,39.5064,38.9504,39.4186,27778.0
2020-05-12 11:00:00,40.42,40.42,39.86,39.97,70549.0,39.4284,39.4284,38.8821,38.9894,70549.0
2020-05-12 11:30:00,40.02,40.49,39.95,40.46,15650.0,39.0382,39.4967,38.9699,39.4674,15650.0
2020-05-12 12:00:00,40.46,40.52,40.39,40.52,26614.0,39.4674,39.5259,39.3991,39.5259,26614.0
2020-05-12 12:30:00,40.52,40.7,40.49,40.63,13597.0,39.5259,39.7015,39.4967,39.6332,13597.0
2020-05-12 13:00:00,40.62,40.62,40.34,40.41,12571.0,39.6235,39.6235,39.3503,39.4186,12571.0
2020-05-12 13:30:00,40.45,40.6,40.44,40.54,13860.0,39.4576,39.604,39.4479,39.5454,13860.0
2020-05-12 14:00:00,40.54,40.6,40.25,40.32,14230.0,39.5454,39.604,39.2625,39.3308,14230.0
2020-05-12 14:30:00,40.29,40.35,40.13,40.13,26210.0,39.3016,39.3601,39.1455,39.1455,26210.0
2020-05-12 15:00:00,40.16,40.28,39.68,39.7,20733.0,39.1747,39.2918,38.7065,38.726,20733.0
2020-05-12 15:30:00,39.68,39.7,38.99,38.99,57710.0,38.7065,38.726,38.0335,38.0335,57710.0
2020-05-13 09:30:00,38.41,39.31,37.88,37.97,16201.0,37.4677,38.3456,36.9507,37.0385,16201.0
2020-05-13 10:00:00,38.27,38.4,37.77,37.92,11492.0,37.3311,37.4579,36.8434,36.9897,11492.0
2020-05-13 10:30:00,38.07,38.37,38.04,38.14,15139.0,37.136,37.4287,37.1068,37.2043,15139.0
2020-05-13 11:00:00,38.12,38.15,37.56,38.06,14224.0,37.1848,37.2141,36.6385,37.1263,14224.0
2020-05-13 11:30:00,37.99,38.24,37.73,37.8,18163.0,37.058,37.3019,36.8044,36.8726,18163.0
2020-05-13 12:00:00,37.84,37.91,37.42,37.82,14823.0,36.9117,36.9799,36.502,36.8922,14823.0
2020-05-13 12:30:00,37.88,38.17,37.82,38.17,13619.0,36.9507,37.2336,36.8922,37.2336,13619.0
2020-05-13 13:00:00,38.17,38.37,37.77,38.18,10958.0,37.2336,37.4287,36.8434,37.2433,10958.0
2020-05-13 13:30:00,38.11,38.14,37.84,37.96,5665.0,37.175,37.2043,36.9117,37.0287,5665.0
2020-05-13 14:00:00,37.91,38.26,37.81,38.13,8819.0,36.9799,37.3214,36.8824,37.1946,8819.0
2020-05-13 14:30:00,38.13,38.19,37.96,38.04,7761.0,37.1946,37.2531,37.0287,37.1068,7761.0
2020-05-13 15:00:00,38.06,38.35,37.95,38.34,24502.0,37.1263,37.4092,37.019,37.3994,24502.0
2020-05-13 15:30:00,38.33,38.64,38.19,38.41,115770.0,37.3896,37.692,37.2531,37.4677,115770.0
2020-05-14 09:30:00,37.53,37.58,36.73,37.02,16703.0,36.6093,36.658,35.8289,36.1118,16703.0
2020-05-14 10:00:00,36.94,37.3,36.77,37.17,25024.0,36.0337,36.3849,35.8679,36.2581,25024.0
2020-05-14 10:30:00,37.18,38.14,37.09,37.92,8370.0,36.2679,37.2043,36.1801,36.9897,8370.0
2020-05-14 11:00:00,37.89,38.33,37.49,37.69,13947.0,36.9604,37.3896,36.5703,36.7653,13947.0
2020-05-14 11:30:00,37.75,38.0,37.45,37.81,5170.0,36.8239,37.0677,36.5312,36.8824,5170.0
2020-05-14 12:00:00,37.77,37.97,37.52,37.53,19112.0,36.8434,37.0385,36.5995,36.6093,19112.0
2020-05-14 12:30:00,37.54,38.38,37.53,38.31,13582.0,36.619,37.4384,36.6093,37.3701,13582.0
2020-05-14 13:00:00,38.36,38.65,38.14,38.59,36605.0,37.4189,37.7018,37.2043,37.6433,36605.0
2020-05-14 13:30:00,38.65,38.71,38.27,38.27,10152.0,37.7018,37.7603,37.3311,37.3311,10152.0
2020-05-14 14:00:00,38.28,38.43,38.06,38.34,15634.0,37.3409,37.4872,37.1263,37.3994,15634.0
2020-05-14 14:30:00,38.38,38.44,38.06,38.35,9783.0,37.4384,37.4969,37.1263,37.4092,9783.0
2020-05-14 15:00:00,38.35,38.53,38.35,38.41,39508.0,37.4092,37.5847,37.4092,37.4677,39508.0
2020-05-14 15:30:00,38.43,38.76,38.2,38.61,70435.0,37.4872,37.8091,37.2628,37.6628,70435.0
2020-05-15 09:30:00,38.31,38.88,37.56,38.88,12903.0,37.3701,37.9262,36.6385,37.9262,12903.0
2020-05-15 10:00:00,38.92,39.16,38.63,39.16,5096.0,37.9652,38.1993,37.6823,38.1993,5096.0
2020-05-15 10:30:00,39.19,39.3,38.59,38.82,9007.0,38.2285,38.3358,37.6433,37.8676,9007.0
2020-05-15 11:00:00,38.77,39.03,38.58,38.94,17254.0,37.8189,38.0725,37.6335,37.9847,17254.0
2020-05-15 11:30:00,38.93,38.94,38.58,38.8,16723.0,37.9749,37.9847,37.6335,37.8481,16723.0
2020-05-15 12:00:00,38.85,38.99,38.7,38.87,13904.0,37.8969,38.0335,37.7506,37.9164,13904.0
2020-05-15 12:30:00,38.94,38.94,38.71,38.74,9759.0,37.9847,37.9847,37.7603,37.7896,9759.0
2020-05-15 13:00:00,38.78,38.88,38.74,38.77,12453.0,37.8286,37.9262,37.7896,37.8189,12453.0
2020-05-15 13:30:00,38.79,38.91,38.77,38.9,8015.0,37.8384,37.9554,37.8189,37.9457,8015.0
2020-05-15 14:00:00,38.92,39.11,38.86,39.1,12057.0,37.9652,38.1505,37.9066,38.1408,12057.0
2020-05-15 14:30:00,39.06,39.12,38.85,38.85,9623.0,38.1017,38.1603,37.8969,37.8969,9623.0
2020-05-15 15:00:00,38.86,39.02,38.85,38.93,9906.0,37.9066,38.0627,37.8969,37.9749,9906.0
2020-05-15 15:30:00,38.94,39.0,38.58,38.74,39059.0,37.9847,38.0432,37.6335,37.7896,39059.0
2020-05-18 09:30:00,40.86,41.42,40.43,40.78,39351.0,39.8576,40.4038,39.4381,39.7795,39351.0
2020-05-18 10:00:00,40.72,40.79,40.46,40.59,26339.0,39.721,39.7893,39.4674,39.5942,26339.0
2020-05-18 10:30:00,40.55,40.64,40.43,40.49,23308.0,39.5552,39.643,39.4381,39.4967,23308.0
2020-05-18 11:00:00,40.48,40.78,40.48,40.69,41759.0,39.4869,39.7795,39.4869,39.6917,41759.0
2020-05-18 11:30:00,40.69,40.69,40.24,40.47,17128.0,39.6917,39.6917,39.2528,39.4771,17128.0
2020-05-18 12:00:00,40.45,40.72,40.45,40.59,17847.0,39.4576,39.721,39.4576,39.5942,17847.0
2020-05-18 12:30:00,40.59,40.6,40.45,40.49,10983.0,39.5942,39.604,39.4576,39.4967,10983.0
2020-05-18 13:00:00,40.5,40.83,40.5,40.75,39827.0,39.5064,39.8283,39.5064,39.7503,39827.0
2020-05-18 13:30:00,40.72,40.76,40.49,40.5,14819.0,39.721,39.76,39.4967,39.5064,14819.0
2020-05-18 14:00:00,40.5,40.73,40.49,40.73,11708.0,39.5064,39.7308,39.4967,39.7308,11708.0
2020-05-18 14:30:00,40.73,40.75,40.59,40.59,18113.0,39.7308,39.7503,39.5942,39.5942,18113.0
2020-05-18 15:00:00,40.58,40.63,40.43,40.52,22933.0,39.5844,39.6332,39.4381,39.5259,22933.0
2020-05-18 15:30:00,40.51,40.71,40.42,40.47,241960.0,39.5162,39.7113,39.4284,39.4771,241960.0
2020-05-19 09:30:00,40.21,40.48,40.01,40.25,13645.0,39.2235,39.4869,39.0284,39.2625,13645.0
2020-05-19 10:00:00,40.35,40.66,40.11,40.5,36322.0,39.3601,39.6625,39.126,39.5064,36322.0
2020-05-19 10:30:00,40.54,40.56,40.29,40.44,12763.0,39.5454,39.5649,39.3016,39.4479,12763.0
2020-05-19 11:00:00,40.41,40.79,40.39,40.71,16891.0,39.4186,39.7893,39.3991,39.7113,16891.0
2020-05-19 11:30:00,40.73,40.78,40.58,40.63,20842.0,39.7308,39.7795,39.5844,39.6332,20842.0
2020-05-19 12:00:00,40.64,40.66,40.46,40.46,20017.0,39.643,39.6625,39.4674,39.4674,20017.0
2020-05-19 12:30:00,40.49,40.6,40.46,40.47,16726.0,39.4967,39.604,39.4674,39.4771,16726.0
2020-05-19 13:00:00,40.49,40.54,40.45,40.54,16277.0,39.4967,39.5454,39.4576,39.5454,16277.0
2020-05-19 13:30:00,40.52,40.59,40.45,40.5,14104.0,39.5259,39.5942,39.4576,39.5064,14104.0
2020-05-19 14:00:00,40.5,40.66,40.46,40.61,18339.0,39.5064,39.6625,39.4674,39.6137,18339.0
2020-05-19 14:30:00,40.63,40.89,40.48,40.54,21398.0,39.6332,39.8868,39.4869,39.5454,21398.0
2020-05-19 15:00:00,40.51,41.35,40.5,41.02,54909.0,39.5162,40.3356,39.5064,40.0137,54909.0
2020-05-19 15:30:00,40.95,40.96,39.87,39.96,73728.0,39.9454,39.9551,38.8919,38.9797,73728.0
2020-05-20 09:30:00,40.92,41.21,40.49,40.84,25302.0,39.9161,40.199,39.4967,39.8381,25302.0
2020-05-20 10:00:00,40.87,41.51,40.84,41.44,21728.0,39.8673,40.4916,39.8381,40.4233,21728.0
2020-05-20 10:30:00,41.42,41.59,41.37,41.53,19040.0,40.4038,40.5697,40.3551,40.5111,19040.0
2020-05-20 11:00:00,41.54,41.9,41.46,41.71,121189.0,40.5209,40.8721,40.4429,40.6867,121189.0
2020-05-20 11:30:00,41.72,42.53,41.67,42.5,76150.0,40.6965,41.4866,40.6477,41.4573,76150.0
2020-05-20 12:00:00,42.47,42.49,41.92,42.2,16298.0,41.4281,41.4476,40.8916,41.1647,16298.0
2020-05-20 12:30:00,42.17,42.2,41.71,41.98,18141.0,41.1354,41.1647,40.6867,40.9501,18141.0
2020-05-20 13:00:00,42.02,42.11,41.91,41.97,11875.0,40.9891,41.0769,40.8818,40.9403,11875.0
2020-05-20 13:30:00,41.97,42.04,41.82,41.82,17480.0,40.9403,41.0086,40.794,40.794,17480.0
2020-05-20 14:00:00,41.82,41.93,41.69,41.79,14114.0,40.794,40.9013,40.6672,40.7648,14114.0
2020-05-20 14:30:00,41.76,41.91,41.68,41.84,16749.0,40.7355,40.8818,40.6575,40.8135,16749.0
2020-05-20 15:00:00,41.85,41.9,41.7,41.86,21605.0,40.8233,40.8721,40.677,40.833,21605.0
2020-05-20 15:30:00,41.92,42.01,41.7,41.98,70199.0,40.8916,40.9794,40.677,40.9501,70199.0
2020-05-21 09:30:00,42.09,43.92,40.72,43.63,41351.0,41.0574,42.8425,39.721,42.5596,41351.0
2020-05-21 10:00:00,43.74,43.74,42.89,43.27,21966.0,42.6669,42.6669,41.8378,42.2085,21966.0
2020-05-21 10:30:00,43.12,43.23,42.7,42.79,26496.0,42.0621,42.1694,41.6524,41.7402,26496.0
2020-05-21 11:00:00,42.83,42.83,41.92,42.01,30811.0,41.7792,41.7792,40.8916,40.9794,30811.0
2020-05-21 11:30:00,42.02,42.42,41.91,41.91,6986.0,40.9891,41.3793,40.8818,40.8818,6986.0
2020-05-21 12:00:00,41.96,42.39,41.79,42.27,13471.0,40.9306,41.35,40.7648,41.233,13471.0
2020-05-21 12:30:00,42.13,42.37,41.98,42.18,8977.0,41.0964,41.3305,40.9501,41.1452,8977.0
2020-05-21 13:00:00,42.21,42.38,41.72,41.73,11448.0,41.1745,41.3403,40.6965,40.7062,11448.0
2020-05-21 13:30:00,41.67,41.9,41.59,41.84,13505.0,40.6477,40.8721,40.5697,40.8135,13505.0
2020-05-21 14:00:00,41.82,41.85,41.4,41.42,15195.0,40.794,40.8233,40.3843,40.4038,15195.0
2020-05-21 14:30:00,41.45,42.22,41.45,42.09,34100.0,40.4331,41.1842,40.4331,41.0574,34100.0
2020-05-21 15:00:00,42.08,42.37,41.94,42.09,35559.0,41.0476,41.3305,40.9111,41.0574,35559.0
2020-05-21 15:30:00,42.07,42.26,41.94,42.02,58535.0,41.0379,41.2232,40.9111,40.9891,58535.0
2020-05-22 09:30:00,43.02,43.2,42.11,42.85,22636.0,41.9646,42.1402,41.0769,41.7988,22636.0
2020-05-22 10:00:00,42.92,43.64,42.92,43.0,33120.0,41.867,42.5694,41.867,41.9451,33120.0
2020-05-22 10:30:00,43.03,44.03,42.94,43.98,118559.0,41.9743,42.9498,41.8865,42.901,118559.0
2020-05-22 11:00:00,43.99,44.08,43.56,43.65,30366.0,42.9108,42.9986,42.4913,42.5791,30366.0
2020-05-22 11:30:00,43.62,43.96,43.61,43.91,18543.0,42.5499,42.8815,42.5401,42.8328,18543.0
2020-05-22 12:00:00,43.87,43.99,43.77,43.89,10303.0,42.7937,42.9108,42.6962,42.8132,10303.0
2020-05-22 12:30:00,43.89,44.4,43.83,44.37,100671.0,42.8132,43.3107,42.7547,43.2815,100671.0
2020-05-22 13:00:00,44.37,45.1,44.3,45.1,35050.0,43.2815,43.9936,43.2132,43.9936,35050.0
2020-05-22 13:30:00,45.09,45.18,44.94,45.04,16313.0,43.9838,44.0716,43.8375,43.935,16313.0
2020-05-22 14:00:00,45.05,45.48,45.04,45.4,26254.0,43.9448,44.3642,43.935,44.2862,26254.0
2020-05-22 14:30:00,45.41,45.54,44.98,45.07,26066.0,44.296,44.4228,43.8765,43.9643,26066.0
2020-05-22 15:00:00,45.06,45.34,45.03,45.09,26049.0,43.9545,44.2277,43.9253,43.9838,26049.0
2020-05-22 15:30:00,45.07,45.15,44.9,45.02,83904.0,43.9643,44.0423,43.7985,43.9155,83904.0
2020-05-26 09:30:00,46.86,46.89,45.51,45.91,36832.0,45.7104,45.7396,44.3935,44.7837,36832.0
2020-05-26 10:00:00,45.79,46.02,44.93,45.01,39603.0,44.6666,44.891,43.8277,43.9058,39603.0
2020-05-26 10:30:00,45.06,45.13,44.84,45.09,68753.0,43.9545,44.0228,43.7399,43.9838,68753.0
2020-05-26 11:00:00,45.12,45.49,45.12,45.23,25203.0,44.0131,44.374,44.0131,44.1204,25203.0
2020-05-26 11:30:00,45.27,45.32,44.94,45.0,43832.0,44.1594,44.2082,43.8375,43.896,43832.0
2020-05-26 12:00:00,45.0,45.0,44.61,44.65,17483.0,43.896,43.896,43.5156,43.5546,17483.0
2020-05-26 12:30:00,44.65,45.39,44.54,45.38,53397.0,43.5546,44.2764,43.4473,44.2667,53397.0
2020-05-26 13:00:00,45.37,45.41,45.1,45.36,12844.0,44.2569,44.296,43.9936,44.2472,12844.0
2020-05-26 13:30:00,45.33,45.47,45.26,45.37,12238.0,44.2179,44.3545,44.1496,44.2569,12238.0
2020-05-26 14:00:00,45.37,45.42,45.2,45.23,22998.0,44.2569,44.3057,44.0911,44.1204,22998.0
2020-05-26 14:30:00,45.26,45.33,44.96,44.96,32252.0,44.1496,44.2179,43.857,43.857,32252.0
2020-05-26 15:00:00,44.97,45.09,44.93,44.98,47657.0,43.8667,43.9838,43.8277,43.8765,47657.0
2020-05-26 15:30:00,44.99,45.04,44.48,44.52,165888.0,43.8863,43.935,43.3888,43.4278,165888.0
2020-05-27 09:30:00,45.45,45.45,43.66,43.91,29234.0,44.335,44.335,42.5889,42.8328,29234.0
2020-05-27 10:00:00,43.94,44.3,43.72,44.29,82277.0,42.862,43.2132,42.6474,43.2034,82277.0
2020-05-27 10:30:00,44.35,44.4,43.29,43.43,25290.0,43.262,43.3107,42.228,42.3645,25290.0
2020-05-27 11:00:00,43.4,43.88,43.4,43.66,20735.0,42.3353,42.8035,42.3353,42.5889,20735.0
2020-05-27 11:30:00,43.63,44.0,43.45,43.9,56834.0,42.5596,42.9205,42.384,42.823,56834.0
2020-05-27 12:00:00,43.93,44.42,43.92,44.09,85510.0,42.8523,43.3302,42.8425,43.0083,85510.0
2020-05-27 12:30:00,44.09,44.65,44.09,44.55,115098.0,43.0083,43.5546,43.0083,43.457,115098.0
2020-05-27 13:00:00,44.47,44.75,44.38,44.52,31040.0,43.379,43.6521,43.2912,43.4278,31040.0
2020-05-27 13:30:00,44.51,44.7,44.43,44.57,12091.0,43.418,43.6034,43.34,43.4766,12091.0
2020-05-27 14:00:00,44.61,44.87,44.6,44.72,40466.0,43.5156,43.7692,43.5058,43.6229,40466.0
2020-05-27 14:30:00,44.75,45.06,44.7,44.92,24733.0,43.6521,43.9545,43.6034,43.818,24733.0
2020-05-27 15:00:00,44.96,44.97,44.61,44.77,42257.0,43.857,43.8667,43.5156,43.6717,42257.0
2020-05-27 15:30:00,44.75,45.07,44.75,45.04,108864.0,43.6521,43.9643,43.6521,43.935,108864.0
2020-05-28 09:30:00,45.99,45.99,45.03,45.53,48686.0,44.8617,44.8617,43.9253,44.413,48686.0
2020-05-28 10:00:00,45.66,46.03,45.57,45.77,23246.0,44.5398,44.9007,44.452,44.6471,23246.0
2020-05-28 10:30:00,45.78,46.04,45.47,45.91,23176.0,44.6569,44.9105,44.3545,44.7837,23176.0
2020-05-28 11:00:00,45.91,46.44,45.85,46.23,64151.0,44.7837,45.3007,44.7252,45.0958,64151.0
2020-05-28 11:30:00,46.19,46.19,45.48,45.56,11901.0,45.0568,45.0568,44.3642,44.4423,11901.0
2020-05-28 12:00:00,45.56,45.59,45.31,45.37,12095.0,44.4423,44.4715,44.1984,44.2569,12095.0
2020-05-28 12:30:00,45.37,45.51,45.18,45.23,16947.0,44.2569,44.3935,44.0716,44.1204,16947.0
2020-05-28 13:00:00,45.36,45.43,45.19,45.39,17127.0,44.2472,44.3155,44.0813,44.2764,17127.0
2020-05-28 13:30:00,45.36,45.79,45.36,45.73,13421.0,44.2472,44.6666,44.2472,44.6081,13421.0
2020-05-28 14:00:00,45.75,45.8,45.25,45.27,21717.0,44.6276,44.6764,44.1399,44.1594,21717.0
2020-05-28 14:30:00,45.3,45.46,45.09,45.33,20867.0,44.1886,44.3447,43.9838,44.2179,20867.0
2020-05-28 15:00:00,45.37,45.42,44.96,44.96,46824.0,44.2569,44.3057,43.857,43.857,46824.0
2020-05-28 15:30:00,44.99,45.23,44.39,44.84,131564.0,43.8863,44.1204,43.301,43.7399,131564.0
2020-05-29 09:30:00,44.14,44.63,44.0,44.06,38730.0,43.1445,43.6235,43.0077,43.0663,38730.0
2020-05-29 10:00:00,44.01,44.17,43.45,43.65,113243.0,43.0174,43.1738,42.4701,42.6656,113243.0
2020-05-29 10:30:00,43.65,44.08,43.47,43.55,45278.0,42.6656,43.0859,42.4896,42.5678,45278.0
2020-05-29 11:00:00,43.55,43.75,43.48,43.57,25132.0,42.5678,42.7633,42.4994,42.5874,25132.0
2020-05-29 11:30:00,43.63,43.71,43.38,43.55,9829.0,42.646,42.7242,42.4016,42.5678,9829.0
2020-05-29 12:00:00,43.58,43.78,43.53,43.78,9011.0,42.5971,42.7926,42.5483,42.7926,9011.0
2020-05-29 12:30:00,43.75,43.96,43.59,43.96,35984.0,42.7633,42.9686,42.6069,42.9686,35984.0
2020-05-29 13:00:00,43.83,43.98,43.82,43.91,9095.0,42.8415,42.9881,42.8317,42.9197,9095.0
2020-05-29 13:30:00,43.88,43.89,43.49,43.68,32797.0,42.8904,42.9001,42.5092,42.6949,32797.0
2020-05-29 14:00:00,43.66,44.08,43.66,44.04,15776.0,42.6753,43.0859,42.6753,43.0468,15776.0
2020-05-29 14:30:00,44.06,44.27,43.68,44.17,20342.0,43.0663,43.2716,42.6949,43.1738,20342.0
2020-05-29 15:00:00,44.34,44.57,44.01,44.16,31630.0,43.34,43.5648,43.0174,43.1641,31630.0
2020-05-29 15:30:00,44.2,44.45,44.02,44.33,60444.0,43.2032,43.4475,43.0272,43.3302,60444.0
2020-06-01 09:30:00,44.59,44.64,44.17,44.45,8956.0,43.5844,43.6332,43.1738,43.4475,8956.0
2020-06-01 10:00:00,44.42,45.23,44.34,45.23,18857.0,43.4182,44.2099,43.34,44.2099,18857.0
2020-06-01 10:30:00,45.25,45.67,45.21,45.45,13168.0,44.2295,44.64,44.1904,44.425,13168.0
2020-06-01 11:00:00,45.48,45.53,44.85,44.93,58575.0,44.4543,44.5032,43.8385,43.9167,58575.0
2020-06-01 11:30:00,44.95,45.14,44.95,45.05,17566.0,43.9362,44.122,43.9362,44.034,17566.0
2020-06-01 12:00:00,45.02,45.08,44.93,45.04,11000.0,44.0047,44.0633,43.9167,44.0242,11000.0
2020-06-01 12:30:00,45.06,45.29,45.06,45.23,7322.0,44.0438,44.2686,44.0438,44.2099,7322.0
2020-06-01 13:00:00,45.26,45.39,45.14,45.38,9488.0,44.2392,44.3663,44.122,44.3565,9488.0
2020-06-01 13:30:00,45.4,45.43,45.33,45.41,13989.0,44.3761,44.4054,44.3077,44.3859,13989.0
2020-06-01 14:00:00,45.39,45.4,45.1,45.16,26050.0,44.3663,44.3761,44.0829,44.1415,26050.0
2020-06-01 14:30:00,45.18,45.55,45.18,45.38,35620.0,44.161,44.5227,44.161,44.3565,35620.0
2020-06-01 15:00:00,45.33,45.38,45.21,45.32,15814.0,44.3077,44.3565,44.1904,44.2979,15814.0
2020-06-01 15:30:00,45.29,45.43,45.14,45.18,93125.0,44.2686,44.4054,44.122,44.161,93125.0
2020-06-02 09:30:00,45.57,45.87,45.17,45.57,9519.0,44.5423,44.8355,44.1513,44.5423,9519.0
2020-06-02 10:00:00,45.57,45.88,45.52,45.85,13155.0,44.5423,44.8453,44.4934,44.8159,13155.0
2020-06-02 10:30:00,45.97,46.2,45.86,46.06,16538.0,44.9332,45.158,44.8257,45.0212,16538.0
2020-06-02 11:00:00,46.03,46.06,45.56,45.95,8853.0,44.9919,45.0212,44.5325,44.9137,8853.0
2020-06-02 11:30:00,45.97,46.34,45.95,46.24,25179.0,44.9332,45.2949,44.9137,45.1971,25179.0
2020-06-02 12:00:00,46.23,46.24,46.06,46.21,18286.0,45.1874,45.1971,45.0212,45.1678,18286.0
2020-06-02 12:30:00,46.19,46.3,46.11,46.11,12772.0,45.1483,45.2558,45.0701,45.0701,12772.0
2020-06-02 13:00:00,46.08,46.18,45.85,45.87,13213.0,45.0408,45.1385,44.8159,44.8355,13213.0
2020-06-02 13:30:00,45.88,45.99,45.8,45.91,18683.0,44.8453,44.9528,44.7671,44.8746,18683.0
2020-06-02 14:00:00,45.94,45.99,45.78,45.8,14929.0,44.9039,44.9528,44.7475,44.7671,14929.0
2020-06-02 14:30:00,45.79,46.0,45.77,45.79,20456.0,44.7573,44.9626,44.7377,44.7573,20456.0
2020-06-02 15:00:00,45.8,45.86,45.41,45.55,23877.0,44.7671,44.8257,44.3859,44.5227,23877.0
2020-06-02 15:30:00,45.6,45.89,45.5,45.67,81526.0,44.5716,44.855,44.4738,44.64,81526.0
2020-06-03 09:30:00,46.25,46.64,45.54,46.05,23846.0,45.2069,45.5881,44.5129,45.0114,23846.0
2020-06-03 10:00:00,46.06,46.5,45.94,46.5,53191.0,45.0212,45.4513,44.9039,45.4513,53191.0
2020-06-03 10:30:00,46.49,46.87,46.42,46.73,20702.0,45.4415,45.8129,45.3731,45.6761,20702.0
2020-06-03 11:00:00,46.76,47.46,46.71,47.25,20782.0,45.7054,46.3896,45.6565,46.1844,20782.0
2020-06-03 11:30:00,47.28,47.68,47.28,47.61,32390.0,46.2137,46.6047,46.2137,46.5362,32390.0
2020-06-03 12:00:00,47.63,47.67,47.37,47.61,13748.0,46.5558,46.5949,46.3017,46.5362,13748.0
2020-06-03 12:30:00,47.64,47.8,47.59,47.66,12652.0,46.5656,46.722,46.5167,46.5851,12652.0
2020-06-03 13:00:00,47.69,47.8,46.96,47.3,81199.0,46.6144,46.722,45.9009,46.2332,81199.0
2020-06-03 13:30:00,47.31,47.31,47.14,47.26,9629.0,46.243,46.243,46.0768,46.1941,9629.0
2020-06-03 14:00:00,47.28,47.48,47.22,47.39,14649.0,46.2137,46.4092,46.155,46.3212,14649.0
2020-06-03 14:30:00,47.38,47.38,46.98,46.98,23134.0,46.3114,46.3114,45.9205,45.9205,23134.0
2020-06-03 15:00:00,47.01,47.05,46.77,46.92,16975.0,45.9498,45.9889,45.7152,45.8618,16975.0
2020-06-03 15:30:00,46.95,47.08,46.76,46.93,59107.0,45.8911,46.0182,45.7054,45.8716,59107.0
2020-06-04 09:30:00,46.28,47.03,46.08,46.87,8525.0,45.2362,45.9693,45.0408,45.8129,8525.0
2020-06-04 10:00:00,46.99,47.07,46.8,47.02,10234.0,45.9302,46.0084,45.7445,45.9596,10234.0
2020-06-04 10:30:00,47.02,47.2,46.91,47.04,9942.0,45.9596,46.1355,45.852,45.9791,9942.0
2020-06-04 11:00:00,47.0,47.03,46.68,46.82,6804.0,45.94,45.9693,45.6272,45.7641,6804.0
2020-06-04 11:30:00,46.8,47.04,46.8,47.03,8705.0,45.7445,45.9791,45.7445,45.9693,8705.0
2020-06-04 12:00:00,47.03,47.14,46.83,47.05,34444.0,45.9693,46.0768,45.7738,45.9889,34444.0
2020-06-04 12:30:00,47.12,47.12,46.87,47.0,14688.0,46.0573,46.0573,45.8129,45.94,14688.0
2020-06-04 13:00:00,46.96,47.52,46.94,47.52,13875.0,45.9009,46.4483,45.8814,46.4483,13875.0
2020-06-04 13:30:00,47.5,47.77,47.5,47.62,8647.0,46.4287,46.6926,46.4287,46.546,8647.0
2020-06-04 14:00:00,47.64,47.8,47.54,47.68,12269.0,46.5656,46.722,46.4678,46.6047,12269.0
2020-06-04 14:30:00,47.65,47.65,47.27,47.27,13138.0,46.5753,46.5753,46.2039,46.2039,13138.0
2020-06-04 15:00:00,47.26,47.35,47.14,47.34,26773.0,46.1941,46.2821,46.0768,46.2723,26773.0
2020-06-04 15:30:00,47.33,47.5,47.3,47.37,51067.0,46.2626,46.4287,46.2332,46.3017,51067.0
2020-06-05 09:30:00,49.28,50.97,48.99,50.39,48419.0,48.1686,49.8205,47.8851,49.2535,48419.0
2020-06-05 10:00:00,50.5,50.91,50.45,50.55,41463.0,49.3611,49.7618,49.3122,49.4099,41463.0
2020-06-05 10:30:00,50.44,50.54,49.77,49.95,45821.0,49.3024,49.4002,48.6475,48.8235,45821.0
2020-06-05 11:00:00,49.97,50.06,49.81,49.89,66358.0,48.843,48.931,48.6866,48.7648,66358.0
2020-06-05 11:30:00,49.97,50.0,49.5,49.56,21795.0,48.843,48.8723,48.3836,48.4423,21795.0
2020-06-05 12:00:00,49.57,49.57,49.27,49.33,15830.0,48.452,48.452,48.1588,48.2175,15830.0
2020-06-05 12:30:00,49.37,49.75,49.37,49.71,14159.0,48.2566,48.628,48.2566,48.5889,14159.0
2020-06-05 13:00:00,49.72,49.79,49.56,49.72,10736.0,48.5987,48.6671,48.4423,48.5987,10736.0
2020-06-05 13:30:00,49.75,49.8,49.54,49.59,21475.0,48.628,48.6769,48.4227,48.4716,21475.0
2020-06-05 14:00:00,49.61,49.77,49.32,49.41,28792.0,48.4911,48.6475,48.2077,48.2956,28792.0
2020-06-05 14:30:00,49.45,49.46,49.18,49.23,19154.0,48.3347,48.3445,48.0708,48.1197,19154.0
2020-06-05 15:00:00,49.3,49.36,48.93,49.05,21421.0,48.1881,48.2468,47.8265,47.9438,21421.0
2020-06-05 15:30:00,49.04,49.04,48.71,48.89,64939.0,47.934,47.934,47.6114,47.7874,64939.0
2020-06-08 09:30:00,49.5,50.26,49.44,49.85,24794.0,48.3836,49.1265,48.325,48.7257,24794.0
2020-06-08 10:00:00,49.84,50.05,49.74,49.91,21310.0,48.716,48.9212,48.6182,48.7844,21310.0
2020-06-08 10:30:00,49.93,49.96,49.65,49.8,11873.0,48.8039,48.8332,48.5302,48.6769,11873.0
2020-06-08 11:00:00,49.8,49.85,49.33,49.34,17211.0,48.6769,48.7257,48.2175,48.2272,17211.0
2020-06-08 11:30:00,49.33,49.68,49.33,49.66,6149.0,48.2175,48.5596,48.2175,48.54,6149.0
2020-06-08 12:00:00,49.63,49.85,49.58,49.63,14147.0,48.5107,48.7257,48.4618,48.5107,14147.0
2020-06-08 12:30:00,49.68,49.68,49.46,49.49,5107.0,48.5596,48.5596,48.3445,48.3738,5107.0
2020-06-08 13:00:00,49.45,49.49,49.25,49.29,4108.0,48.3347,48.3738,48.1393,48.1784,4108.0
2020-06-08 13:30:00,49.31,49.38,48.92,48.96,26163.0,48.1979,48.2663,47.8167,47.8558,26163.0
2020-06-08 14:00:00,48.96,49.0,48.86,48.86,6758.0,47.8558,47.8949,47.7581,47.7581,6758.0
2020-06-08 14:30:00,48.86,49.1,48.82,49.07,9411.0,47.7581,47.9926,47.719,47.9633,9411.0
2020-06-08 15:00:00,49.05,49.07,48.52,48.56,9908.0,47.9438,47.9633,47.4257,47.4648,9908.0
2020-06-08 15:30:00,48.56,48.61,48.29,48.52,73231.0,47.4648,47.5137,47.2009,47.4257,73231.0
2020-06-09 09:30:00,47.76,48.35,47.38,48.16,27575.0,46.6829,47.2596,46.3114,47.0738,27575.0
2020-06-09 10:00:00,48.16,48.72,47.96,48.6,20645.0,47.0738,47.6212,46.8784,47.5039,20645.0
2020-06-09 10:30:00,48.6,48.98,48.19,48.84,25156.0,47.5039,47.8753,47.1032,47.7385,25156.0
2020-06-09 11:00:00,48.83,48.87,48.61,48.74,24604.0,47.7287,47.7678,47.5137,47.6408,24604.0
2020-06-09 11:30:00,48.78,48.95,48.75,48.82,31562.0,47.6799,47.846,47.6505,47.719,31562.0
2020-06-09 12:00:00,48.8,49.05,48.67,49.02,21445.0,47.6994,47.9438,47.5723,47.9144,21445.0
2020-06-09 12:30:00,49.03,49.2,48.85,48.87,24448.0,47.9242,48.0904,47.7483,47.7678,24448.0
2020-06-09 13:00:00,48.93,49.26,48.92,49.18,16280.0,47.8265,48.149,47.8167,48.0708,16280.0
2020-06-09 13:30:00,49.19,49.31,48.82,48.85,16921.0,48.0806,48.1979,47.719,47.7483,16921.0
2020-06-09 14:00:00,48.84,48.89,48.42,48.57,15949.0,47.7385,47.7874,47.328,47.4746,15949.0
2020-06-09 14:30:00,48.55,48.77,48.54,48.71,14320.0,47.455,47.6701,47.4453,47.6114,14320.0
2020-06-09 15:00:00,48.74,48.96,48.67,48.96,13647.0,47.6408,47.8558,47.5723,47.8558,13647.0
2020-06-09 15:30:00,48.94,48.97,48.4,48.57,65096.0,47.8362,47.8656,47.3084,47.4746,65096.0
2020-06-10 09:30:00,48.31,48.67,47.97,48.34,15956.0,47.2205,47.5723,46.8881,47.2498,15956.0
2020-06-10 10:00:00,48.57,48.66,47.9,48.23,21405.0,47.4746,47.5626,46.8197,47.1423,21405.0
2020-06-10 10:30:00,48.23,48.34,47.83,47.91,11321.0,47.1423,47.2498,46.7513,46.8295,11321.0
2020-06-10 11:00:00,48.0,48.35,47.94,48.19,22196.0,46.9174,47.2596,46.8588,47.1032,22196.0
2020-06-10 11:30:00,48.12,48.44,47.99,48.44,11480.0,47.0347,47.3475,46.9077,47.3475,11480.0
2020-06-10 12:00:00,48.54,48.54,48.15,48.39,32083.0,47.4453,47.4453,47.0641,47.2987,32083.0
2020-06-10 12:30:00,48.38,49.0,48.33,48.78,47912.0,47.2889,47.8949,47.24,47.6799,47912.0
2020-06-10 13:00:00,48.8,49.04,48.53,48.58,20605.0,47.6994,47.934,47.4355,47.4844,20605.0
2020-06-10 13:30:00,48.53,48.6,48.34,48.39,11121.0,47.4355,47.5039,47.2498,47.2987,11121.0
2020-06-10 14:00:00,48.45,48.72,48.39,48.59,17153.0,47.3573,47.6212,47.2987,47.4941,17153.0
2020-06-10 14:30:00,48.57,48.7,47.9,48.18,20058.0,47.4746,47.6017,46.8197,47.0934,20058.0
2020-06-10 15:00:00,48.18,48.44,48.07,48.44,18183.0,47.0934,47.3475,46.9859,47.3475,18183.0
2020-06-10 15:30:00,48.48,48.55,48.19,48.33,56752.0,47.3866,47.455,47.1032,47.24,56752.0
2020-06-11 09:30:00,46.34,46.89,45.49,46.09,16487.0,45.2949,45.8325,44.4641,45.0505,16487.0
2020-06-11 10:00:00,46.11,46.56,45.74,46.28,27657.0,45.0701,45.5099,44.7084,45.2362,27657.0
2020-06-11 10:30:00,46.24,46.55,45.79,45.84,139605.0,45.1971,45.5002,44.7573,44.8062,139605.0
2020-06-11 11:00:00,45.87,46.08,45.58,45.73,17912.0,44.8355,45.0408,44.552,44.6986,17912.0
2020-06-11 11:30:00,45.73,45.83,45.35,45.56,12010.0,44.6986,44.7964,44.3272,44.5325,12010.0
2020-06-11 12:00:00,45.5,45.65,44.83,44.96,23289.0,44.4738,44.6204,43.8189,43.946,23289.0
2020-06-11 12:30:00,44.93,45.19,44.7,44.73,17931.0,43.9167,44.1708,43.6919,43.7212,17931.0
2020-06-11 13:00:00,44.72,45.0,44.71,44.79,21302.0,43.7114,43.9851,43.7016,43.7798,21302.0
2020-06-11 13:30:00,44.82,44.87,44.7,44.77,18496.0,43.8092,43.858,43.6919,43.7603,18496.0
2020-06-11 14:00:00,44.8,44.92,44.65,44.85,10854.0,43.7896,43.9069,43.643,43.8385,10854.0
2020-06-11 14:30:00,44.82,44.82,44.13,44.23,18244.0,43.8092,43.8092,43.1347,43.2325,18244.0
2020-06-11 15:00:00,44.21,44.32,43.56,43.69,39467.0,43.2129,43.3204,42.5776,42.7047,39467.0
2020-06-11 15:30:00,43.64,43.94,43.48,43.55,62478.0,42.6558,42.949,42.4994,42.5678,62478.0
2020-06-12 09:30:00,45.43,45.95,45.14,45.73,17449.0,44.4054,44.9137,44.122,44.6986,17449.0
2020-06-12 10:00:00,45.58,46.07,45.38,45.55,30681.0,44.552,45.031,44.3565,44.5227,30681.0
2020-06-12 10:30:00,45.47,45.62,44.77,44.81,9725.0,44.4445,44.5911,43.7603,43.7994,9725.0
2020-06-12 11:00:00,44.85,44.98,44.32,44.48,10321.0,43.8385,43.9656,43.3204,43.4768,10321.0
2020-06-12 11:30:00,44.64,45.21,44.41,45.21,11784.0,43.6332,44.1904,43.4084,44.1904,11784.0
2020-06-12 12:00:00,45.17,45.17,44.51,44.62,13461.0,44.1513,44.1513,43.5062,43.6137,13461.0
2020-06-12 12:30:00,44.6,44.64,44.08,44.59,17748.0,43.5941,43.6332,43.0859,43.5844,17748.0
2020-06-12 13:00:00,44.59,44.59,44.0,44.06,10850.0,43.5844,43.5844,43.0077,43.0663,10850.0
2020-06-12 13:30:00,44.05,44.07,43.48,43.52,8880.0,43.0565,43.0761,42.4994,42.5385,8880.0
2020-06-12 14:00:00,43.38,44.03,43.32,43.95,8715.0,42.4016,43.037,42.343,42.9588,8715.0
2020-06-12 14:30:00,43.98,44.31,43.69,44.15,11254.0,42.9881,43.3107,42.7047,43.1543,11254.0
2020-06-12 15:00:00,44.16,44.59,43.81,43.98,11697.0,43.1641,43.5844,42.8219,42.9881,11697.0
2020-06-12 15:30:00,44.02,44.94,43.92,44.8,53968.0,43.0272,43.9265,42.9295,43.7896,53968.0
2020-06-15 09:30:00,43.44,44.01,43.3,43.55,60605.0,42.4603,43.0174,42.3234,42.5678,60605.0
2020-06-15 10:00:00,43.59,44.34,43.51,44.1,27077.0,42.6069,43.34,42.5287,43.1054,27077.0
2020-06-15 10:30:00,44.02,44.63,43.84,44.51,20931.0,43.0272,43.6235,42.8513,43.5062,20931.0
2020-06-15 11:00:00,44.48,44.92,44.4,44.71,16419.0,43.4768,43.9069,43.3986,43.7016,16419.0
2020-06-15 11:30:00,44.78,45.06,44.75,45.05,13360.0,43.7701,44.0438,43.7407,44.034,13360.0
2020-06-15 12:00:00,45.01,45.68,44.99,45.51,15220.0,43.9949,44.6498,43.9753,44.4836,15220.0
2020-06-15 12:30:00,45.43,45.57,45.37,45.5,32506.0,44.4054,44.5423,44.3468,44.4738,32506.0
2020-06-15 13:00:00,45.5,46.33,45.48,46.18,21375.0,44.4738,45.2851,44.4543,45.1385,21375.0
2020-06-15 13:30:00,46.16,46.27,45.9,46.03,13677.0,45.1189,45.2265,44.8648,44.9919,13677.0
2020-06-15 14:00:00,46.03,46.9,46.03,46.77,21293.0,44.9919,45.8423,44.9919,45.7152,21293.0
2020-06-15 14:30:00,46.86,46.87,46.52,46.58,10890.0,45.8032,45.8129,45.4708,45.5295,10890.0
2020-06-15 15:00:00,46.57,47.0,46.57,46.65,23899.0,45.5197,45.94,45.5197,45.5979,23899.0
2020-06-15 15:30:00,46.65,46.9,46.35,46.89,69388.0,45.5979,45.8423,45.3047,45.8325,69388.0
2020-06-16 09:30:00,48.91,49.44,48.62,49.02,22926.0,47.8069,48.325,47.5235,47.9144,22926.0
2020-06-16 10:00:00,48.87,49.24,48.7,48.98,21239.0,47.7678,48.1295,47.6017,47.8753,21239.0
2020-06-16 10:30:00,49.05,49.22,47.83,47.91,16026.0,47.9438,48.1099,46.7513,46.8295,16026.0
2020-06-16 11:00:00,47.83,49.02,47.56,48.84,11454.0,46.7513,47.9144,46.4874,47.7385,11454.0
2020-06-16 11:30:00,48.93,49.45,48.82,49.12,6385.0,47.8265,48.3347,47.719,48.0122,6385.0
2020-06-16 12:00:00,49.14,49.42,48.86,49.33,11755.0,48.0317,48.3054,47.7581,48.2175,11755.0
2020-06-16 12:30:00,49.33,49.57,49.23,49.29,7938.0,48.2175,48.452,48.1197,48.1784,7938.0
2020-06-16 13:00:00,49.38,49.64,49.29,49.45,7289.0,48.2663,48.5205,48.1784,48.3347,7289.0
2020-06-16 13:30:00,49.3,49.49,49.23,49.4,12666.0,48.1881,48.3738,48.1197,48.2859,12666.0
2020-06-16 14:00:00,49.46,49.79,49.46,49.48,13002.0,48.3445,48.6671,48.3445,48.3641,13002.0
2020-06-16 14:30:00,49.63,49.73,49.59,49.68,9816.0,48.5107,48.6084,48.4716,48.5596,9816.0
2020-06-16 15:00:00,49.69,49.71,49.22,49.48,18662.0,48.5693,48.5889,48.1099,48.3641,18662.0
2020-06-16 15:30:00,49.45,49.61,49.14,49.38,33114.0,48.3347,48.4911,48.0317,48.2663,33114.0
2020-06-17 09:30:00,49.46,49.76,49.24,49.38,6392.0,48.3445,48.6378,48.1295,48.2663,6392.0
2020-06-17 10:00:00,49.34,49.59,48.86,48.86,12880.0,48.2272,48.4716,47.7581,47.7581,12880.0
2020-06-17 10:30:00,48.87,49.13,48.77,48.88,7043.0,47.7678,48.022,47.6701,47.7776,7043.0
2020-06-17 11:00:00,48.87,48.87,48.49,48.54,5314.0,47.7678,47.7678,47.3964,47.4453,5314.0
2020-06-17 11:30:00,48.54,48.96,48.54,48.94,6948.0,47.4453,47.8558,47.4453,47.8362,6948.0
2020-06-17 12:00:00,48.98,49.03,48.88,48.99,10864.0,47.8753,47.9242,47.7776,47.8851,10864.0
2020-06-17 12:30:00,49.03,49.06,48.57,48.7,58656.0,47.9242,47.9535,47.4746,47.6017,58656.0
2020-06-17 13:00:00,48.69,48.91,48.69,48.77,7466.0,47.5919,47.8069,47.5919,47.6701,7466.0
2020-06-17 13:30:00,48.8,48.87,48.71,48.8,5581.0,47.6994,47.7678,47.6114,47.6994,5581.0
2020-06-17 14:00:00,48.77,48.95,48.7,48.82,4720.0,47.6701,47.846,47.6017,47.719,4720.0
2020-06-17 14:30:00,48.82,48.85,48.5,48.5,7143.0,47.719,47.7483,47.4062,47.4062,7143.0
2020-06-17 15:00:00,48.48,48.6,48.24,48.28,33156.0,47.3866,47.5039,47.152,47.1911,33156.0
2020-06-17 15:30:00,48.26,48.43,48.17,48.27,102107.0,47.1716,47.3378,47.0836,47.1814,102107.0
2020-06-18 09:30:00,48.0,49.41,47.98,49.28,18977.0,46.9174,48.2956,46.8979,48.1686,18977.0
2020-06-18 10:00:00,49.41,50.03,49.41,49.92,40238.0,48.2956,48.9017,48.2956,48.7941,40238.0
2020-06-18 10:30:00,49.94,50.18,49.7,49.88,42149.0,48.8137,49.0483,48.5791,48.755,42149.0
2020-06-18 11:00:00,49.86,49.86,49.42,49.79,24968.0,48.7355,48.7355,48.3054,48.6671,24968.0
2020-06-18 11:30:00,49.87,50.27,49.75,49.81,135799.0,48.7453,49.1363,48.628,48.6866,135799.0
2020-06-18 12:00:00,49.81,50.17,49.81,50.03,23716.0,48.6866,49.0385,48.6866,48.9017,23716.0
2020-06-18 12:30:00,49.95,49.96,49.7,49.91,16139.0,48.8235,48.8332,48.5791,48.7844,16139.0
2020-06-18 13:00:00,49.93,50.0,49.64,49.76,15802.0,48.8039,48.8723,48.5205,48.6378,15802.0
2020-06-18 13:30:00,49.82,50.05,49.73,49.96,53278.0,48.6964,48.9212,48.6084,48.8332,53278.0
2020-06-18 14:00:00,49.94,50.0,49.76,49.96,21588.0,48.8137,48.8723,48.6378,48.8332,21588.0
2020-06-18 14:30:00,49.97,49.98,49.78,49.78,16626.0,48.843,48.8528,48.6573,48.6573,16626.0
2020-06-18 15:00:00,49.78,49.94,49.68,49.92,19075.0,48.6573,48.8137,48.5596,48.7941,19075.0
2020-06-18 15:30:00,49.92,49.98,49.61,49.96,69183.0,48.7941,48.8528,48.4911,48.8332,69183.0
2020-06-19 09:30:00,50.45,50.76,50.09,50.13,140193.0,49.3122,49.6152,48.9603,48.9994,140193.0
2020-06-19 10:00:00,50.17,50.35,49.81,49.94,19680.0,49.0385,49.2144,48.6866,48.8137,19680.0
2020-06-19 10:30:00,49.97,50.14,49.76,50.1,8882.0,48.843,49.0092,48.6378,48.9701,8882.0
2020-06-19 11:00:00,50.15,50.32,49.86,49.96,14587.0,49.019,49.1851,48.7355,48.8332,14587.0
2020-06-19 11:30:00,49.98,50.14,49.91,49.97,7536.0,48.8528,49.0092,48.7844,48.843,7536.0
2020-06-19 12:00:00,49.95,49.95,49.16,49.39,12744.0,48.8235,48.8235,48.0513,48.2761,12744.0
2020-06-19 12:30:00,49.41,49.64,49.28,49.6,12935.0,48.2956,48.5205,48.1686,48.4814,12935.0
2020-06-19 13:00:00,49.61,49.72,49.46,49.47,12128.0,48.4911,48.5987,48.3445,48.3543,12128.0
2020-06-19 13:30:00,49.47,49.59,49.28,49.29,14748.0,48.3543,48.4716,48.1686,48.1784,14748.0
2020-06-19 14:00:00,49.25,49.4,49.06,49.17,12555.0,48.1393,48.2859,47.9535,48.0611,12555.0
2020-06-19 14:30:00,49.1,49.48,49.1,49.37,13722.0,47.9926,48.3641,47.9926,48.2566,13722.0
2020-06-19 15:00:00,49.33,49.54,49.25,49.46,16091.0,48.2175,48.4227,48.1393,48.3445,16091.0
2020-06-19 15:30:00,49.44,49.74,49.29,49.42,75378.0,48.325,48.6182,48.1784,48.3054,75378.0
2020-06-22 09:30:00,48.79,49.19,48.4,49.07,10665.0,47.6896,48.0806,47.3084,47.9633,10665.0
2020-06-22 10:00:00,48.97,49.37,48.94,49.23,5693.0,47.8656,48.2566,47.8362,48.1197,5693.0
2020-06-22 10:30:00,49.18,49.33,49.01,49.01,12144.0,48.0708,48.2175,47.9047,47.9047,12144.0
2020-06-22 11:00:00,49.01,49.51,48.98,49.41,8356.0,47.9047,48.3934,47.8753,48.2956,8356.0
2020-06-22 11:30:00,49.4,49.52,49.3,49.32,11321.0,48.2859,48.4032,48.1881,48.2077,11321.0
2020-06-22 12:00:00,49.4,49.75,49.4,49.62,9504.0,48.2859,48.628,48.2859,48.5009,9504.0
2020-06-22 12:30:00,49.63,50.07,49.6,49.84,16665.0,48.5107,48.9408,48.4814,48.716,16665.0
2020-06-22 13:00:00,49.87,49.87,49.56,49.58,10221.0,48.7453,48.7453,48.4423,48.4618,10221.0
2020-06-22 13:30:00,49.61,49.82,49.57,49.79,10170.0,48.4911,48.6964,48.452,48.6671,10170.0
2020-06-22 14:00:00,49.8,49.83,49.61,49.82,14071.0,48.6769,48.7062,48.4911,48.6964,14071.0
2020-06-22 14:30:00,49.83,49.91,49.77,49.87,11157.0,48.7062,48.7844,48.6475,48.7453,11157.0
2020-06-22 15:00:00,49.88,50.0,49.74,49.78,18784.0,48.755,48.8723,48.6182,48.6573,18784.0
2020-06-22 15:30:00,49.79,50.16,49.63,50.0,49642.0,48.6671,49.0287,48.5107,48.8723,49642.0
2020-06-23 09:30:00,50.84,50.84,49.95,50.02,13146.0,49.6934,49.6934,48.8235,48.8919,13146.0
2020-06-23 10:00:00,50.05,50.77,49.87,50.73,31440.0,48.9212,49.625,48.7453,49.5859,31440.0
2020-06-23 10:30:00,50.77,50.85,50.38,50.6,18100.0,49.625,49.7032,49.2438,49.4588,18100.0
2020-06-23 11:00:00,50.59,50.87,50.5,50.58,26920.0,49.449,49.7227,49.3611,49.4393,26920.0
2020-06-23 11:30:00,50.49,50.77,50.43,50.77,13230.0,49.3513,49.625,49.2926,49.625,13230.0
2020-06-23 12:00:00,50.75,50.87,50.48,50.48,16641.0,49.6054,49.7227,49.3415,49.3415,16641.0
2020-06-23 12:30:00,50.54,50.72,50.53,50.72,13474.0,49.4002,49.5761,49.3904,49.5761,13474.0
2020-06-23 13:00:00,50.63,50.63,50.05,50.29,22946.0,49.4881,49.4881,48.9212,49.1558,22946.0
2020-06-23 13:30:00,50.36,50.52,50.29,50.46,14443.0,49.2242,49.3806,49.1558,49.322,14443.0
2020-06-23 14:00:00,50.44,50.44,50.05,50.3,15212.0,49.3024,49.3024,48.9212,49.1656,15212.0
2020-06-23 14:30:00,50.32,50.32,50.02,50.09,16817.0,49.1851,49.1851,48.8919,48.9603,16817.0
2020-06-23 15:00:00,50.05,50.16,49.95,49.95,17532.0,48.9212,49.0287,48.8235,48.8235,17532.0
2020-06-23 15:30:00,49.98,50.1,49.88,50.02,62453.0,48.8528,48.9701,48.755,48.8919,62453.0
2020-06-24 09:30:00,49.26,49.98,48.59,48.67,19219.0,48.149,48.8528,47.4941,47.5723,19219.0
2020-06-24 10:00:00,48.72,48.85,48.26,48.44,40748.0,47.6212,47.7483,47.1716,47.3475,40748.0
2020-06-24 10:30:00,48.46,48.46,47.79,47.93,28009.0,47.3671,47.3671,46.7122,46.849,28009.0
2020-06-24 11:00:00,47.93,48.03,47.38,47.66,26942.0,46.849,46.9468,46.3114,46.5851,26942.0
2020-06-24 11:30:00,47.63,47.82,47.4,47.79,33340.0,46.5558,46.7415,46.331,46.7122,33340.0
2020-06-24 12:00:00,47.8,48.02,47.67,47.9,12806.0,46.722,46.937,46.5949,46.8197,12806.0
2020-06-24 12:30:00,47.87,48.34,47.87,48.27,7343.0,46.7904,47.2498,46.7904,47.1814,7343.0
2020-06-24 13:00:00,48.33,48.47,48.06,48.16,9649.0,47.24,47.3768,46.9761,47.0738,9649.0
2020-06-24 13:30:00,48.12,48.23,48.04,48.15,7173.0,47.0347,47.1423,46.9565,47.0641,7173.0
2020-06-24 14:00:00,48.2,48.3,47.99,48.25,9910.0,47.1129,47.2107,46.9077,47.1618,9910.0
2020-06-24 14:30:00,48.24,48.31,48.02,48.02,8088.0,47.152,47.2205,46.937,46.937,8088.0
2020-06-24 15:00:00,48.05,48.36,47.99,48.29,17648.0,46.9663,47.2693,46.9077,47.2009,17648.0
2020-06-24 15:30:00,48.3,48.44,47.93,48.11,49489.0,47.2107,47.3475,46.849,47.025,49489.0
2020-06-25 09:30:00,47.63,47.66,46.98,47.28,10384.0,46.5558,46.5851,45.9205,46.2137,10384.0
2020-06-25 10:00:00,47.37,48.16,47.2,48.16,27002.0,46.3017,47.0738,46.1355,47.0738,27002.0
2020-06-25 10:30:00,48.03,48.03,47.57,47.7,13202.0,46.9468,46.9468,46.4971,46.6242,13202.0
2020-06-25 11:00:00,47.67,47.97,47.5,47.66,13963.0,46.5949,46.8881,46.4287,46.5851,13963.0
2020-06-25 11:30:00,47.68,47.71,47.27,47.67,11793.0,46.6047,46.634,46.2039,46.5949,11793.0
2020-06-25 12:00:00,47.75,48.05,47.68,47.99,13609.0,46.6731,46.9663,46.6047,46.9077,13609.0
2020-06-25 12:30:00,47.98,48.24,47.9,48.02,11006.0,46.8979,47.152,46.8197,46.937,11006.0
2020-06-25 13:00:00,47.99,48.16,47.95,48.04,7534.0,46.9077,47.0738,46.8686,46.9565,7534.0
2020-06-25 13:30:00,48.06,48.06,47.9,47.92,8725.0,46.9761,46.9761,46.8197,46.8393,8725.0
2020-06-25 14:00:00,47.86,47.86,47.54,47.59,7534.0,46.7806,46.7806,46.4678,46.5167,7534.0
2020-06-25 14:30:00,47.57,47.69,47.42,47.68,4892.0,46.4971,46.6144,46.3505,46.6047,4892.0
2020-06-25 15:00:00,47.59,48.27,47.59,48.24,16568.0,46.5167,47.1814,46.5167,47.152,16568.0
2020-06-25 15:30:00,48.22,48.72,48.08,48.64,64864.0,47.1325,47.6212,46.9956,47.543,64864.0
2020-06-26 09:30:00,48.18,48.55,47.62,47.72,8167.0,47.0934,47.455,46.546,46.6438,8167.0
2020-06-26 10:00:00,47.73,48.03,46.97,47.25,15311.0,46.6535,46.9468,45.9107,46.1844,15311.0
2020-06-26 10:30:00,47.21,47.34,46.91,47.16,29430.0,46.1453,46.2723,45.852,46.0964,29430.0
2020-06-26 11:00:00,47.27,47.55,47.27,47.52,6903.0,46.2039,46.4776,46.2039,46.4483,6903.0
2020-06-26 11:30:00,47.59,47.65,47.41,47.65,7249.0,46.5167,46.5753,46.3408,46.5753,7249.0
2020-06-26 12:00:00,47.55,47.59,47.3,47.53,7544.0,46.4776,46.5167,46.2332,46.458,7544.0
2020-06-26 12:30:00,47.56,47.61,47.41,47.53,9629.0,46.4874,46.5362,46.3408,46.458,9629.0
2020-06-26 13:00:00,47.51,47.68,47.49,47.68,5704.0,46.4385,46.6047,46.419,46.6047,5704.0
2020-06-26 13:30:00,47.63,47.66,47.3,47.34,11122.0,46.5558,46.5851,46.2332,46.2723,11122.0
2020-06-26 14:00:00,47.33,47.41,47.11,47.12,10103.0,46.2626,46.3408,46.0475,46.0573,10103.0
2020-06-26 14:30:00,47.15,47.19,46.85,46.93,40981.0,46.0866,46.1257,45.7934,45.8716,40981.0
2020-06-26 15:00:00,46.97,47.22,46.89,47.02,23202.0,45.9107,46.155,45.8325,45.9596,23202.0
2020-06-26 15:30:00,47.02,47.02,45.67,45.92,230274.0,45.9596,45.9596,44.64,44.8844,230274.0
2020-06-29 09:30:00,46.85,47.22,46.53,47.2,7907.0,45.7934,46.155,45.4806,46.1355,7907.0
2020-06-29 10:00:00,47.25,47.47,47.16,47.22,15109.0,46.1844,46.3994,46.0964,46.155,15109.0
2020-06-29 10:30:00,47.25,47.63,47.24,47.55,20896.0,46.1844,46.5558,46.1746,46.4776,20896.0
2020-06-29 11:00:00,47.58,47.58,47.32,47.41,9620.0,46.5069,46.5069,46.2528,46.3408,9620.0
2020-06-29 11:30:00,47.37,47.6,47.29,47.51,12461.0,46.3017,46.5265,46.2235,46.4385,12461.0
2020-06-29 12:00:00,47.54,47.54,47.32,47.35,12123.0,46.4678,46.4678,46.2528,46.2821,12123.0
2020-06-29 12:30:00,47.37,47.62,47.32,47.32,16091.0,46.3017,46.546,46.2528,46.2528,16091.0
2020-06-29 13:00:00,47.33,47.42,47.27,47.42,11829.0,46.2626,46.3505,46.2039,46.3505,11829.0
2020-06-29 13:30:00,47.43,47.61,47.41,47.42,14560.0,46.3603,46.5362,46.3408,46.3505,14560.0
2020-06-29 14:00:00,47.38,47.41,47.15,47.21,10580.0,46.3114,46.3408,46.0866,46.1453,10580.0
2020-06-29 14:30:00,47.29,47.45,47.25,47.33,8973.0,46.2235,46.3799,46.1844,46.2626,8973.0
2020-06-29 15:00:00,47.34,47.51,47.19,47.47,9919.0,46.2723,46.4385,46.1257,46.3994,9919.0
2020-06-29 15:30:00,47.44,47.73,47.39,47.73,33487.0,46.3701,46.6535,46.3212,46.6535,33487.0
2020-06-30 09:30:00,47.36,47.98,47.31,47.66,11881.0,46.2919,46.8979,46.243,46.5851,11881.0
2020-06-30 10:00:00,47.79,48.01,47.62,47.73,14494.0,46.7122,46.9272,46.546,46.6535,14494.0
2020-06-30 10:30:00,47.8,48.36,47.74,48.24,78183.0,46.722,47.2693,46.6633,47.152,78183.0
2020-06-30 11:00:00,48.29,48.87,48.29,48.69,11144.0,47.2009,47.7678,47.2009,47.5919,11144.0
2020-06-30 11:30:00,48.68,48.7,48.58,48.64,6402.0,47.5821,47.6017,47.4844,47.543,6402.0
2020-06-30 12:00:00,48.66,48.97,48.61,48.72,16812.0,47.5626,47.8656,47.5137,47.6212,16812.0
2020-06-30 12:30:00,48.74,48.83,48.56,48.61,6948.0,47.6408,47.7287,47.4648,47.5137,6948.0
2020-06-30 13:00:00,48.63,48.74,48.54,48.61,7862.0,47.5332,47.6408,47.4453,47.5137,7862.0
2020-06-30 13:30:00,48.58,48.63,48.47,48.63,6951.0,47.4844,47.5332,47.3768,47.5332,6951.0
2020-06-30 14:00:00,48.65,48.91,48.6,48.91,9847.0,47.5528,47.8069,47.5039,47.8069,9847.0
2020-06-30 14:30:00,48.9,49.04,48.86,49.0,9718.0,47.7972,47.934,47.7581,47.8949,9718.0
2020-06-30 15:00:00,48.97,49.19,48.87,49.11,12550.0,47.8656,48.0806,47.7678,48.0024,12550.0
2020-06-30 15:30:00,49.07,49.55,49.05,49.32,67229.0,47.9633,48.4325,47.9438,48.2077,67229.0
2020-07-01 09:30:00,49.81,50.1,49.44,49.75,16219.0,48.6866,48.9701,48.325,48.628,16219.0
2020-07-01 10:00:00,49.81,50.26,49.81,49.95,12666.0,48.6866,49.1265,48.6866,48.8235,12666.0
2020-07-01 10:30:00,49.94,49.98,49.5,49.6,13766.0,48.8137,48.8528,48.3836,48.4814,13766.0
2020-07-01 11:00:00,49.6,49.6,49.09,49.09,11651.0,48.4814,48.4814,47.9829,47.9829,11651.0
2020-07-01 11:30:00,49.1,49.64,49.1,49.61,10387.0,47.9926,48.5205,47.9926,48.4911,10387.0
2020-07-01 12:00:00,49.66,50.17,49.51,50.13,11947.0,48.54,49.0385,48.3934,48.9994,11947.0
2020-07-01 12:30:00,50.1,50.27,49.67,49.73,14117.0,48.9701,49.1363,48.5498,48.6084,14117.0
2020-07-01 13:00:00,49.74,49.77,49.48,49.56,7957.0,48.6182,48.6475,48.3641,48.4423,7957.0
2020-07-01 13:30:00,49.53,49.6,49.29,49.29,6197.0,48.4129,48.4814,48.1784,48.1784,6197.0
2020-07-01 14:00:00,49.31,49.54,49.27,49.35,7609.0,48.1979,48.4227,48.1588,48.237,7609.0
2020-07-01 14:30:00,49.39,49.39,49.16,49.28,8101.0,48.2761,48.2761,48.0513,48.1686,8101.0
2020-07-01 15:00:00,49.33,49.63,49.33,49.54,13533.0,48.2175,48.5107,48.2175,48.4227,13533.0
2020-07-01 15:30:00,49.55,49.62,49.27,49.28,42833.0,48.4325,48.5009,48.1588,48.1686,42833.0
2020-07-02 09:30:00,50.24,50.63,49.93,49.99,13332.0,49.1069,49.4881,48.8039,48.8626,13332.0
2020-07-02 10:00:00,49.87,50.17,49.87,49.94,9140.0,48.7453,49.0385,48.7453,48.8137,9140.0
2020-07-02 10:30:00,49.7,49.81,49.2,49.29,5457.0,48.5791,48.6866,48.0904,48.1784,5457.0
2020-07-02 11:00:00,49.32,49.32,48.95,49.31,4631.0,48.2077,48.2077,47.846,48.1979,4631.0
2020-07-02 11:30:00,49.24,49.65,49.24,49.52,8596.0,48.1295,48.5302,48.1295,48.4032,8596.0
2020-07-02 12:00:00,49.42,49.42,49.04,49.12,7021.0,48.3054,48.3054,47.934,48.0122,7021.0
2020-07-02 12:30:00,49.26,49.29,48.82,48.92,7482.0,48.149,48.1784,47.719,47.8167,7482.0
2020-07-02 13:00:00,48.93,49.03,48.86,48.94,8568.0,47.8265,47.9242,47.7581,47.8362,8568.0
2020-07-02 13:30:00,48.95,49.2,48.93,48.98,6797.0,47.846,48.0904,47.8265,47.8753,6797.0
2020-07-02 14:00:00,48.97,49.2,48.85,49.2,6759.0,47.8656,48.0904,47.7483,48.0904,6759.0
2020-07-02 14:30:00,49.2,49.2,49.07,49.1,6774.0,48.0904,48.0904,47.9633,47.9926,6774.0
2020-07-02 15:00:00,49.06,49.12,48.86,48.9,6204.0,47.9535,48.0122,47.7581,47.7972,6204.0
2020-07-02 15:30:00,48.89,48.97,48.59,48.81,31435.0,47.7874,47.8656,47.4941,47.7092,31435.0
2020-07-06 09:30:00,49.98,50.1,49.43,49.43,13614.0,48.8528,48.9701,48.3152,48.3152,13614.0
2020-07-06 10:00:00,49.52,49.7,49.07,49.17,11220.0,48.4032,48.5791,47.9633,48.0611,11220.0
2020-07-06 10:30:00,49.14,49.73,49.14,49.62,5017.0,48.0317,48.6084,48.0317,48.5009,5017.0
2020-07-06 11:00:00,49.57,49.89,49.36,49.75,15856.0,48.452,48.7648,48.2468,48.628,15856.0
2020-07-06 11:30:00,49.69,49.75,49.37,49.37,6247.0,48.5693,48.628,48.2566,48.2566,6247.0
2020-07-06 12:00:00,49.39,49.42,49.11,49.23,4499.0,48.2761,48.3054,48.0024,48.1197,4499.0
2020-07-06 12:30:00,49.25,49.25,49.06,49.12,4122.0,48.1393,48.1393,47.9535,48.0122,4122.0
2020-07-06 13:00:00,49.1,49.13,48.97,49.12,7184.0,47.9926,48.022,47.8656,48.0122,7184.0
2020-07-06 13:30:00,49.23,49.33,49.1,49.22,5704.0,48.1197,48.2175,47.9926,48.1099,5704.0
2020-07-06 14:00:00,49.18,49.18,48.87,48.93,11753.0,48.0708,48.0708,47.7678,47.8265,11753.0
2020-07-06 14:30:00,48.88,48.94,48.8,48.92,10348.0,47.7776,47.8362,47.6994,47.8167,10348.0
2020-07-06 15:00:00,48.93,48.94,48.79,48.92,12943.0,47.8265,47.8362,47.6896,47.8167,12943.0
2020-07-06 15:30:00,48.91,49.0,48.8,48.86,53832.0,47.8069,47.8949,47.6994,47.7581,53832.0
2020-07-07 09:30:00,48.21,48.27,48.01,48.01,7734.0,47.1227,47.1814,46.9272,46.9272,7734.0
2020-07-07 10:00:00,48.02,48.39,48.01,48.28,6571.0,46.937,47.2987,46.9272,47.1911,6571.0
2020-07-07 10:30:00,48.36,48.39,48.14,48.35,3341.0,47.2693,47.2987,47.0543,47.2596,3341.0
2020-07-07 11:00:00,48.31,48.62,48.3,48.54,2731.0,47.2205,47.5235,47.2107,47.4453,2731.0
2020-07-07 11:30:00,48.56,48.56,48.38,48.44,5047.0,47.4648,47.4648,47.2889,47.3475,5047.0
2020-07-07 12:00:00,48.45,48.51,48.4,48.43,6200.0,47.3573,47.4159,47.3084,47.3378,6200.0
2020-07-07 12:30:00,48.45,48.5,48.18,48.29,6908.0,47.3573,47.4062,47.0934,47.2009,6908.0
2020-07-07 13:00:00,48.31,48.31,48.02,48.08,4842.0,47.2205,47.2205,46.937,46.9956,4842.0
2020-07-07 13:30:00,48.08,48.18,48.01,48.18,4661.0,46.9956,47.0934,46.9272,47.0934,4661.0
2020-07-07 14:00:00,48.15,48.18,48.01,48.02,5937.0,47.0641,47.0934,46.9272,46.937,5937.0
2020-07-07 14:30:00,48.0,48.18,47.93,48.11,5600.0,46.9174,47.0934,46.849,47.025,5600.0
2020-07-07 15:00:00,48.11,48.12,47.91,47.99,13770.0,47.025,47.0347,46.8295,46.9077,13770.0
2020-07-07 15:30:00,48.01,48.01,47.6,47.65,28808.0,46.9272,46.9272,46.5265,46.5753,28808.0
2020-07-08 09:30:00,47.51,48.57,47.51,48.57,5779.0,46.4385,47.4746,46.4385,47.4746,5779.0
2020-07-08 10:00:00,48.41,48.41,47.69,47.69,11123.0,47.3182,47.3182,46.6144,46.6144,11123.0
2020-07-08 10:30:00,47.68,47.83,47.61,47.67,6059.0,46.6047,46.7513,46.5362,46.5949,6059.0
2020-07-08 11:00:00,47.61,47.61,46.97,47.13,6961.0,46.5362,46.5362,45.9107,46.0671,6961.0
2020-07-08 11:30:00,47.34,47.52,47.33,47.46,10762.0,46.2723,46.4483,46.2626,46.3896,10762.0
2020-07-08 12:00:00,47.46,47.7,47.46,47.64,1393.0,46.3896,46.6242,46.3896,46.5656,1393.0
2020-07-08 12:30:00,47.72,47.83,47.61,47.71,7142.0,46.6438,46.7513,46.5362,46.634,7142.0
2020-07-08 13:00:00,47.72,47.74,47.32,47.35,7052.0,46.6438,46.6633,46.2528,46.2821,7052.0
2020-07-08 13:30:00,47.36,47.68,47.36,47.68,5488.0,46.2919,46.6047,46.2919,46.6047,5488.0
2020-07-08 14:00:00,47.64,48.09,47.64,48.04,6598.0,46.5656,47.0054,46.5656,46.9565,6598.0
2020-07-08 14:30:00,48.0,48.0,47.77,47.92,5076.0,46.9174,46.9174,46.6926,46.8393,5076.0
2020-07-08 15:00:00,47.93,48.28,47.91,48.2,7104.0,46.849,47.1911,46.8295,47.1129,7104.0
2020-07-08 15:30:00,48.22,48.53,48.08,48.51,54043.0,47.1325,47.4355,46.9956,47.4159,54043.0
2020-07-09 09:30:00,48.44,48.58,47.46,47.71,8676.0,47.3475,47.4844,46.3896,46.634,8676.0
2020-07-09 10:00:00,47.76,47.96,47.22,47.27,11598.0,46.6829,46.8784,46.155,46.2039,11598.0
2020-07-09 10:30:00,47.31,47.38,46.43,46.5,8234.0,46.243,46.3114,45.3829,45.4513,8234.0
2020-07-09 11:00:00,46.43,46.88,46.35,46.74,12201.0,45.3829,45.8227,45.3047,45.6859,12201.0
2020-07-09 11:30:00,46.82,47.02,46.57,46.95,4131.0,45.7641,45.9596,45.5197,45.8911,4131.0
2020-07-09 12:00:00,46.98,47.31,46.98,47.16,3830.0,45.9205,46.243,45.9205,46.0964,3830.0
2020-07-09 12:30:00,47.13,47.31,47.07,47.27,2746.0,46.0671,46.243,46.0084,46.2039,2746.0
2020-07-09 13:00:00,47.24,47.62,47.24,47.45,8228.0,46.1746,46.546,46.1746,46.3799,8228.0
2020-07-09 13:30:00,47.42,47.46,47.14,47.14,7913.0,46.3505,46.3896,46.0768,46.0768,7913.0
2020-07-09 14:00:00,47.16,47.68,47.16,47.68,5728.0,46.0964,46.6047,46.0964,46.6047,5728.0
2020-07-09 14:30:00,47.65,47.72,47.43,47.68,8607.0,46.5753,46.6438,46.3603,46.6047,8607.0
2020-07-09 15:00:00,47.68,47.86,47.42,47.42,19687.0,46.6047,46.7806,46.3505,46.3505,19687.0
2020-07-09 15:30:00,47.42,47.55,47.13,47.18,49687.0,46.3505,46.4776,46.0671,46.1159,49687.0
2020-07-10 09:30:00,47.32,47.55,46.95,46.99,11741.0,46.2528,46.4776,45.8911,45.9302,11741.0
2020-07-10 10:00:00,46.87,47.41,46.68,47.24,8519.0,45.8129,46.3408,45.6272,46.1746,8519.0
2020-07-10 10:30:00,47.44,47.74,47.42,47.63,3195.0,46.3701,46.6633,46.3505,46.5558,3195.0
2020-07-10 11:00:00,47.49,47.67,47.36,47.64,1010.0,46.419,46.5949,46.2919,46.5656,1010.0
2020-07-10 11:30:00,47.67,47.94,47.67,47.83,7459.0,46.5949,46.8588,46.5949,46.7513,7459.0
2020-07-10 12:00:00,47.75,48.06,47.75,47.86,2662.0,46.6731,46.9761,46.6731,46.7806,2662.0
2020-07-10 12:30:00,47.82,48.11,47.77,48.1,4730.0,46.7415,47.025,46.6926,47.0152,4730.0
2020-07-10 13:00:00,48.07,48.07,47.88,47.97,3600.0,46.9859,46.9859,46.8002,46.8881,3600.0
2020-07-10 13:30:00,47.96,48.11,47.88,48.03,6186.0,46.8784,47.025,46.8002,46.9468,6186.0
2020-07-10 14:00:00,48.04,48.04,47.71,47.71,5248.0,46.9565,46.9565,46.634,46.634,5248.0
2020-07-10 14:30:00,47.72,47.83,47.7,47.75,4571.0,46.6438,46.7513,46.6242,46.6731,4571.0
2020-07-10 15:00:00,47.71,48.03,47.68,47.91,7437.0,46.634,46.9468,46.6047,46.8295,7437.0
2020-07-10 15:30:00,47.91,48.1,47.8,48.05,21254.0,46.8295,47.0152,46.722,46.9663,21254.0
2020-07-13 09:30:00,46.94,47.22,45.6,45.93,71019.0,45.8814,46.155,44.5716,44.8941,71019.0
2020-07-13 10:00:00,45.91,46.54,45.53,46.35,30597.0,44.8746,45.4904,44.5032,45.3047,30597.0
2020-07-13 10:30:00,46.36,46.41,45.88,46.14,35187.0,45.3144,45.3633,44.8453,45.0994,35187.0
2020-07-13 11:00:00,46.09,46.22,45.76,46.22,17037.0,45.0505,45.1776,44.728,45.1776,17037.0
2020-07-13 11:30:00,46.2,47.0,46.19,46.62,37470.0,45.158,45.94,45.1483,45.5686,37470.0
2020-07-13 12:00:00,46.62,46.71,46.46,46.69,6529.0,45.5686,45.6565,45.4122,45.637,6529.0
2020-07-13 12:30:00,46.76,47.66,46.66,47.5,31086.0,45.7054,46.5851,45.6077,46.4287,31086.0
2020-07-13 13:00:00,47.47,47.75,47.16,47.7,10676.0,46.3994,46.6731,46.0964,46.6242,10676.0
2020-07-13 13:30:00,47.73,47.75,47.42,47.45,8831.0,46.6535,46.6731,46.3505,46.3799,8831.0
2020-07-13 14:00:00,47.41,47.42,46.96,46.96,8079.0,46.3408,46.3505,45.9009,45.9009,8079.0
2020-07-13 14:30:00,46.96,46.99,46.68,46.93,8738.0,45.9009,45.9302,45.6272,45.8716,8738.0
2020-07-13 15:00:00,46.9,46.9,46.09,46.12,21178.0,45.8423,45.8423,45.0505,45.0798,21178.0
2020-07-13 15:30:00,46.08,46.2,45.55,45.62,104488.0,45.0408,45.158,44.5227,44.5911,104488.0
2020-07-14 09:30:00,45.63,46.06,45.32,45.89,33755.0,44.6009,45.0212,44.2979,44.855,33755.0
2020-07-14 10:00:00,46.01,46.24,45.49,46.13,12702.0,44.9723,45.1971,44.4641,45.0896,12702.0
2020-07-14 10:30:00,46.19,46.62,46.16,46.41,9083.0,45.1483,45.5686,45.1189,45.3633,9083.0
2020-07-14 11:00:00,46.3,46.92,46.17,46.66,10508.0,45.2558,45.8618,45.1287,45.6077,10508.0
2020-07-14 11:30:00,46.73,47.08,46.73,46.73,8129.0,45.6761,46.0182,45.6761,45.6761,8129.0
2020-07-14 12:00:00,46.83,47.0,46.71,46.71,6400.0,45.7738,45.94,45.6565,45.6565,6400.0
2020-07-14 12:30:00,46.72,46.87,46.57,46.8,13452.0,45.6663,45.8129,45.5197,45.7445,13452.0
2020-07-14 13:00:00,46.81,46.97,46.69,46.78,12841.0,45.7543,45.9107,45.637,45.725,12841.0
2020-07-14 13:30:00,46.77,47.18,46.74,47.01,9156.0,45.7152,46.1159,45.6859,45.9498,9156.0
2020-07-14 14:00:00,47.17,47.28,46.94,47.2,8456.0,46.1062,46.2137,45.8814,46.1355,8456.0
2020-07-14 14:30:00,47.24,47.28,47.05,47.18,11026.0,46.1746,46.2137,45.9889,46.1159,11026.0
2020-07-14 15:00:00,47.17,47.28,46.91,47.27,16836.0,46.1062,46.2137,45.852,46.2039,16836.0
2020-07-14 15:30:00,47.28,47.65,47.28,47.51,104388.0,46.2137,46.5753,46.2137,46.4385,104388.0
2020-07-15 09:30:00,48.8,49.0,48.33,48.92,20198.0,47.6994,47.8949,47.24,47.8167,20198.0
2020-07-15 10:00:00,48.94,49.11,48.26,48.8,13182.0,47.8362,48.0024,47.1716,47.6994,13182.0
2020-07-15 10:30:00,48.8,48.97,48.59,48.95,10519.0,47.6994,47.8656,47.4941,47.846,10519.0
2020-07-15 11:00:00,48.8,49.06,48.42,48.97,9826.0,47.6994,47.9535,47.328,47.8656,9826.0
2020-07-15 11:30:00,48.87,48.94,48.64,48.74,4530.0,47.7678,47.8362,47.543,47.6408,4530.0
2020-07-15 12:00:00,48.74,48.93,48.56,48.93,3753.0,47.6408,47.8265,47.4648,47.8265,3753.0
2020-07-15 12:30:00,48.92,49.02,48.78,48.98,3620.0,47.8167,47.9144,47.6799,47.8753,3620.0
2020-07-15 13:00:00,48.98,49.16,48.75,48.83,11647.0,47.8753,48.0513,47.6505,47.7287,11647.0
2020-07-15 13:30:00,48.89,49.13,48.87,49.01,29464.0,47.7874,48.022,47.7678,47.9047,29464.0
2020-07-15 14:00:00,48.98,49.24,48.98,49.06,5163.0,47.8753,48.1295,47.8753,47.9535,5163.0
2020-07-15 14:30:00,49.11,49.28,49.02,49.07,5709.0,48.0024,48.1686,47.9144,47.9633,5709.0
2020-07-15 15:00:00,49.07,49.17,48.98,49.07,7863.0,47.9633,48.0611,47.8753,47.9633,7863.0
2020-07-15 15:30:00,49.11,49.25,48.95,48.95,47666.0,48.0024,48.1393,47.846,47.846,47666.0
2020-07-16 09:30:00,49.26,49.66,48.86,49.52,8534.0,48.149,48.54,47.7581,48.4032,8534.0
2020-07-16 10:00:00,49.53,49.95,49.46,49.76,10876.0,48.4129,48.8235,48.3445,48.6378,10876.0
2020-07-16 10:30:00,49.94,50.06,49.8,49.86,15575.0,48.8137,48.931,48.6769,48.7355,15575.0
2020-07-16 11:00:00,49.78,50.06,49.7,49.85,9401.0,48.6573,48.931,48.5791,48.7257,9401.0
2020-07-16 11:30:00,49.82,49.95,49.76,49.86,16075.0,48.6964,48.8235,48.6378,48.7355,16075.0
2020-07-16 12:00:00,49.84,49.84,49.61,49.72,18666.0,48.716,48.716,48.4911,48.5987,18666.0
2020-07-16 12:30:00,49.77,49.81,49.63,49.66,7723.0,48.6475,48.6866,48.5107,48.54,7723.0
2020-07-16 13:00:00,49.65,49.9,49.64,49.85,10138.0,48.5302,48.7746,48.5205,48.7257,10138.0
2020-07-16 13:30:00,49.83,49.83,49.52,49.56,12810.0,48.7062,48.7062,48.4032,48.4423,12810.0
2020-07-16 14:00:00,49.57,49.6,49.23,49.45,16703.0,48.452,48.4814,48.1197,48.3347,16703.0
2020-07-16 14:30:00,49.47,49.49,49.03,49.03,13408.0,48.3543,48.3738,47.9242,47.9242,13408.0
2020-07-16 15:00:00,49.06,49.2,48.95,49.15,20502.0,47.9535,48.0904,47.846,48.0415,20502.0
2020-07-16 15:30:00,49.14,49.49,49.05,49.44,60805.0,48.0317,48.3738,47.9438,48.325,60805.0
2020-07-17 09:30:00,49.7,49.98,49.47,49.47,10191.0,48.5791,48.8528,48.3543,48.3543,10191.0
2020-07-17 10:00:00,49.24,49.42,48.98,49.06,5857.0,48.1295,48.3054,47.8753,47.9535,5857.0
2020-07-17 10:30:00,49.03,49.43,49.03,49.42,2308.0,47.9242,48.3152,47.9242,48.3054,2308.0
2020-07-17 11:00:00,49.43,49.44,49.19,49.31,6001.0,48.3152,48.325,48.0806,48.1979,6001.0
2020-07-17 11:30:00,49.25,49.32,49.08,49.11,8578.0,48.1393,48.2077,47.9731,48.0024,8578.0
2020-07-17 12:00:00,49.18,49.24,49.04,49.05,7710.0,48.0708,48.1295,47.934,47.9438,7710.0
2020-07-17 12:30:00,49.05,49.05,48.68,48.7,6332.0,47.9438,47.9438,47.5821,47.6017,6332.0
2020-07-17 13:00:00,48.67,48.93,48.62,48.78,8050.0,47.5723,47.8265,47.5235,47.6799,8050.0
2020-07-17 13:30:00,48.8,48.92,48.75,48.9,7365.0,47.6994,47.8167,47.6505,47.7972,7365.0
2020-07-17 14:00:00,48.9,49.01,48.89,48.94,7367.0,47.7972,47.9047,47.7874,47.8362,7367.0
2020-07-17 14:30:00,48.92,49.01,48.87,48.98,13077.0,47.8167,47.9047,47.7678,47.8753,13077.0
2020-07-17 15:00:00,48.98,49.01,48.85,49.0,9095.0,47.8753,47.9047,47.7483,47.8949,9095.0
2020-07-17 15:30:00,48.97,48.99,48.8,48.98,31155.0,47.8656,47.8851,47.6994,47.8753,31155.0
2020-07-20 09:30:00,48.6,48.81,48.44,48.51,2626.0,47.5039,47.7092,47.3475,47.4159,2626.0
2020-07-20 10:00:00,48.44,48.9,48.44,48.55,11913.0,47.3475,47.7972,47.3475,47.455,11913.0
2020-07-20 10:30:00,48.63,48.7,48.56,48.57,4537.0,47.5332,47.6017,47.4648,47.4746,4537.0
2020-07-20 11:00:00,48.54,48.64,48.5,48.6,6484.0,47.4453,47.543,47.4062,47.5039,6484.0
2020-07-20 11:30:00,48.57,48.57,48.36,48.36,5787.0,47.4746,47.4746,47.2693,47.2693,5787.0
2020-07-20 12:00:00,48.34,48.35,48.19,48.19,89816.0,47.2498,47.2596,47.1032,47.1032,89816.0
2020-07-20 12:30:00,48.11,48.66,48.03,48.65,15700.0,47.025,47.5626,46.9468,47.5528,15700.0
2020-07-20 13:00:00,48.64,48.64,48.42,48.54,7962.0,47.543,47.543,47.328,47.4453,7962.0
2020-07-20 13:30:00,48.63,48.84,48.62,48.8,10427.0,47.5332,47.7385,47.5235,47.6994,10427.0
2020-07-20 14:00:00,48.82,48.91,48.76,48.8,5966.0,47.719,47.8069,47.6603,47.6994,5966.0
2020-07-20 14:30:00,48.8,48.81,48.7,48.75,20104.0,47.6994,47.7092,47.6017,47.6505,20104.0
2020-07-20 15:00:00,48.75,48.76,48.59,48.65,13098.0,47.6505,47.6603,47.4941,47.5528,13098.0
2020-07-20 15:30:00,48.65,48.74,48.5,48.59,79225.0,47.5528,47.6408,47.4062,47.4941,79225.0
2020-07-21 09:30:00,48.93,49.74,48.93,49.3,13534.0,47.8265,48.6182,47.8265,48.1881,13534.0
2020-07-21 10:00:00,49.41,49.72,49.0,49.0,6112.0,48.2956,48.5987,47.8949,47.8949,6112.0
2020-07-21 10:30:00,49.1,49.49,48.99,49.47,9912.0,47.9926,48.3738,47.8851,48.3543,9912.0
2020-07-21 11:00:00,49.53,49.55,49.31,49.34,5399.0,48.4129,48.4325,48.1979,48.2272,5399.0
2020-07-21 11:30:00,49.45,49.45,49.18,49.21,1946.0,48.3347,48.3347,48.0708,48.1002,1946.0
2020-07-21 12:00:00,49.28,49.28,49.05,49.18,1700.0,48.1686,48.1686,47.9438,48.0708,1700.0
2020-07-21 12:30:00,49.19,49.26,49.12,49.24,5629.0,48.0806,48.149,48.0122,48.1295,5629.0
2020-07-21 13:00:00,49.23,49.3,49.22,49.3,4007.0,48.1197,48.1881,48.1099,48.1881,4007.0
2020-07-21 13:30:00,49.3,49.34,49.29,49.3,4100.0,48.1881,48.2272,48.1784,48.1881,4100.0
2020-07-21 14:00:00,49.34,49.4,49.14,49.14,6005.0,48.2272,48.2859,48.0317,48.0317,6005.0
2020-07-21 14:30:00,49.13,49.19,49.13,49.15,3202.0,48.022,48.0806,48.022,48.0415,3202.0
2020-07-21 15:00:00,49.15,49.18,48.9,48.9,7762.0,48.0415,48.0708,47.7972,47.7972,7762.0
2020-07-21 15:30:00,48.92,49.08,48.81,49.07,31995.0,47.8167,47.9731,47.7092,47.9633,31995.0
2020-07-22 09:30:00,48.75,49.53,48.75,49.39,4362.0,47.6505,48.4129,47.6505,48.2761,4362.0
2020-07-22 10:00:00,49.41,49.75,49.18,49.75,6535.0,48.2956,48.628,48.0708,48.628,6535.0
2020-07-22 10:30:00,49.89,49.97,49.64,49.74,5422.0,48.7648,48.843,48.5205,48.6182,5422.0
2020-07-22 11:00:00,49.72,49.72,49.27,49.43,4565.0,48.5987,48.5987,48.1588,48.3152,4565.0
2020-07-22 11:30:00,49.57,49.75,49.52,49.6,1951.0,48.452,48.628,48.4032,48.4814,1951.0
2020-07-22 12:00:00,49.69,49.92,49.67,49.82,2831.0,48.5693,48.7941,48.5498,48.6964,2831.0
2020-07-22 12:30:00,49.85,49.87,49.73,49.8,3357.0,48.7257,48.7453,48.6084,48.6769,3357.0
2020-07-22 13:00:00,49.88,49.89,49.61,49.61,2752.0,48.755,48.7648,48.4911,48.4911,2752.0
2020-07-22 13:30:00,49.61,49.64,49.43,49.43,4177.0,48.4911,48.5205,48.3152,48.3152,4177.0
2020-07-22 14:00:00,49.47,49.65,49.46,49.48,3303.0,48.3543,48.5302,48.3445,48.3641,3303.0
2020-07-22 14:30:00,49.47,49.62,49.47,49.55,5721.0,48.3543,48.5009,48.3543,48.4325,5721.0
2020-07-22 15:00:00,49.59,49.73,49.59,49.71,4040.0,48.4716,48.6084,48.4716,48.5889,4040.0
2020-07-22 15:30:00,49.71,49.86,49.53,49.8,40452.0,48.5889,48.7355,48.4129,48.6769,40452.0
2020-07-23 09:30:00,50.0,50.67,49.91,50.16,18260.0,48.8723,49.5272,48.7844,49.0287,18260.0
2020-07-23 10:00:00,50.18,50.25,49.69,49.86,10324.0,49.0483,49.1167,48.5693,48.7355,10324.0
2020-07-23 10:30:00,49.92,50.1,49.88,50.0,9101.0,48.7941,48.9701,48.755,48.8723,9101.0
2020-07-23 11:00:00,50.01,50.11,49.81,49.98,8526.0,48.8821,48.9799,48.6866,48.8528,8526.0
2020-07-23 11:30:00,50.0,50.23,49.91,49.99,5361.0,48.8723,49.0972,48.7844,48.8626,5361.0
2020-07-23 12:00:00,50.0,50.01,49.76,49.86,5209.0,48.8723,48.8821,48.6378,48.7355,5209.0
2020-07-23 12:30:00,49.79,49.79,49.29,49.49,8471.0,48.6671,48.6671,48.1784,48.3738,8471.0
2020-07-23 13:00:00,49.4,49.47,49.26,49.26,3746.0,48.2859,48.3543,48.149,48.149,3746.0
2020-07-23 13:30:00,49.29,49.31,48.9,48.96,4850.0,48.1784,48.1979,47.7972,47.8558,4850.0
2020-07-23 14:00:00,48.95,49.05,48.65,48.93,6317.0,47.846,47.9438,47.5528,47.8265,6317.0
2020-07-23 14:30:00,48.89,49.25,48.85,49.23,4161.0,47.7874,48.1393,47.7483,48.1197,4161.0
2020-07-23 15:00:00,49.21,49.32,49.06,49.21,7200.0,48.1002,48.2077,47.9535,48.1002,7200.0
2020-07-23 15:30:00,49.2,49.36,49.04,49.18,23834.0,48.0904,48.2468,47.934,48.0708,23834.0
2020-07-24 09:30:00,49.24,49.48,48.7,48.79,3929.0,48.1295,48.3641,47.6017,47.6896,3929.0
2020-07-24 10:00:00,48.98,48.98,48.73,48.94,3216.0,47.8753,47.8753,47.631,47.8362,3216.0
2020-07-24 10:30:00,48.93,49.1,48.78,49.1,3344.0,47.8265,47.9926,47.6799,47.9926,3344.0
2020-07-24 11:00:00,49.02,49.1,48.87,49.02,5167.0,47.9144,47.9926,47.7678,47.9144,5167.0
2020-07-24 11:30:00,49.01,49.01,48.73,48.75,2721.0,47.9047,47.9047,47.631,47.6505,2721.0
2020-07-24 12:00:00,48.66,48.66,48.46,48.52,6283.0,47.5626,47.5626,47.3671,47.4257,6283.0
2020-07-24 12:30:00,48.56,48.67,48.38,48.46,6029.0,47.4648,47.5723,47.2889,47.3671,6029.0
2020-07-24 13:00:00,48.43,48.49,48.14,48.27,10590.0,47.3378,47.3964,47.0543,47.1814,10590.0
2020-07-24 13:30:00,48.31,48.43,48.2,48.43,5977.0,47.2205,47.3378,47.1129,47.3378,5977.0
2020-07-24 14:00:00,48.4,48.57,48.37,48.57,8607.0,47.3084,47.4746,47.2791,47.4746,8607.0
2020-07-24 14:30:00,48.64,48.73,48.55,48.64,4008.0,47.543,47.631,47.455,47.543,4008.0
2020-07-24 15:00:00,48.62,48.82,48.44,48.48,11280.0,47.5235,47.719,47.3475,47.3866,11280.0
2020-07-24 15:30:00,48.49,48.81,48.4,48.66,35865.0,47.3964,47.7092,47.3084,47.5626,35865.0
2020-07-27 09:30:00,48.52,49.19,47.9,48.96,4275.0,47.4257,48.0806,46.8197,47.8558,4275.0
2020-07-27 10:00:00,48.88,49.27,48.87,49.27,7831.0,47.7776,48.1588,47.7678,48.1588,7831.0
2020-07-27 10:30:00,49.34,49.43,49.27,49.3,4652.0,48.2272,48.3152,48.1588,48.1881,4652.0
2020-07-27 11:00:00,49.31,49.37,48.94,48.94,3957.0,48.1979,48.2566,47.8362,47.8362,3957.0
2020-07-27 11:30:00,49.01,49.18,48.87,49.16,3111.0,47.9047,48.0708,47.7678,48.0513,3111.0
2020-07-27 12:00:00,49.15,49.28,49.04,49.24,7144.0,48.0415,48.1686,47.934,48.1295,7144.0
2020-07-27 12:30:00,49.25,49.28,49.18,49.22,2522.0,48.1393,48.1686,48.0708,48.1099,2522.0
2020-07-27 13:00:00,49.28,49.36,49.27,49.36,2590.0,48.1686,48.2468,48.1588,48.2468,2590.0
2020-07-27 13:30:00,49.36,49.57,49.35,49.51,5197.0,48.2468,48.452,48.237,48.3934,5197.0
2020-07-27 14:00:00,49.52,49.75,49.52,49.72,6905.0,48.4032,48.628,48.4032,48.5987,6905.0
2020-07-27 14:30:00,49.68,49.74,49.65,49.66,4569.0,48.5596,48.6182,48.5302,48.54,4569.0
2020-07-27 15:00:00,49.66,49.78,49.65,49.78,8716.0,48.54,48.6573,48.5302,48.6573,8716.0
2020-07-27 15:30:00,49.78,50.01,49.71,49.97,33158.0,48.6573,48.8821,48.5889,48.843,33158.0
2020-07-28 09:30:00,49.5,49.6,49.02,49.11,8660.0,48.3836,48.4814,47.9144,48.0024,8660.0
2020-07-28 10:00:00,49.17,49.61,49.17,49.37,9887.0,48.0611,48.4911,48.0611,48.2566,9887.0
2020-07-28 10:30:00,49.41,49.41,49.11,49.26,8005.0,48.2956,48.2956,48.0024,48.149,8005.0
2020-07-28 11:00:00,49.24,49.48,49.0,49.47,6616.0,48.1295,48.3641,47.8949,48.3543,6616.0
2020-07-28 11:30:00,49.52,49.65,49.47,49.56,4923.0,48.4032,48.5302,48.3543,48.4423,4923.0
2020-07-28 12:00:00,49.58,49.6,49.46,49.59,3518.0,48.4618,48.4814,48.3445,48.4716,3518.0
2020-07-28 12:30:00,49.61,49.67,49.37,49.47,3698.0,48.4911,48.5498,48.2566,48.3543,3698.0
2020-07-28 13:00:00,49.44,49.67,49.44,49.67,7803.0,48.325,48.5498,48.325,48.5498,7803.0
2020-07-28 13:30:00,49.75,49.89,49.68,49.87,6402.0,48.628,48.7648,48.5596,48.7453,6402.0
2020-07-28 14:00:00,49.92,49.92,49.63,49.7,7483.0,48.7941,48.7941,48.5107,48.5791,7483.0
2020-07-28 14:30:00,49.71,49.73,49.54,49.61,5308.0,48.5889,48.6084,48.4227,48.4911,5308.0
2020-07-28 15:00:00,49.48,49.53,49.36,49.42,11348.0,48.3641,48.4129,48.2468,48.3054,11348.0
2020-07-28 15:30:00,49.44,49.58,49.17,49.21,44129.0,48.325,48.4618,48.0611,48.1002,44129.0
2020-07-29 09:30:00,49.63,50.25,49.63,49.76,17261.0,48.5107,49.1167,48.5107,48.6378,17261.0
2020-07-29 10:00:00,49.8,50.16,49.79,50.16,22158.0,48.6769,49.0287,48.6671,49.0287,22158.0
2020-07-29 10:30:00,50.27,50.77,50.26,50.58,81594.0,49.1363,49.625,49.1265,49.4393,81594.0
2020-07-29 11:00:00,50.55,50.63,50.48,50.51,25636.0,49.4099,49.4881,49.3415,49.3708,25636.0
2020-07-29 11:30:00,50.49,50.63,50.36,50.37,19911.0,49.3513,49.4881,49.2242,49.234,19911.0
2020-07-29 12:00:00,50.33,50.33,50.07,50.18,4601.0,49.1949,49.1949,48.9408,49.0483,4601.0
2020-07-29 12:30:00,50.19,50.25,50.05,50.1,13405.0,49.0581,49.1167,48.9212,48.9701,13405.0
2020-07-29 13:00:00,50.08,50.08,49.87,49.95,15684.0,48.9505,48.9505,48.7453,48.8235,15684.0
2020-07-29 13:30:00,49.93,49.96,49.87,49.95,7737.0,48.8039,48.8332,48.7453,48.8235,7737.0
2020-07-29 14:00:00,49.94,49.98,49.69,49.69,13523.0,48.8137,48.8528,48.5693,48.5693,13523.0
2020-07-29 14:30:00,49.78,49.98,49.78,49.81,12841.0,48.6573,48.8528,48.6573,48.6866,12841.0
2020-07-29 15:00:00,49.82,50.01,49.69,49.86,15107.0,48.6964,48.8821,48.5693,48.7355,15107.0
2020-07-29 15:30:00,49.88,50.03,49.84,49.87,48325.0,48.755,48.9017,48.716,48.7453,48325.0
2020-07-30 09:30:00,48.97,49.38,48.5,48.86,15177.0,47.8656,48.2663,47.4062,47.7581,15177.0
2020-07-30 10:00:00,48.88,49.29,48.85,49.13,10396.0,47.7776,48.1784,47.7483,48.022,10396.0
2020-07-30 10:30:00,49.15,49.48,49.1,49.48,7394.0,48.0415,48.3641,47.9926,48.3641,7394.0
2020-07-30 11:00:00,49.48,50.37,49.48,50.02,73943.0,48.3641,49.234,48.3641,48.8919,73943.0
2020-07-30 11:30:00,49.92,49.92,49.62,49.77,8531.0,48.7941,48.7941,48.5009,48.6475,8531.0
2020-07-30 12:00:00,49.83,49.85,49.67,49.81,5262.0,48.7062,48.7257,48.5498,48.6866,5262.0
2020-07-30 12:30:00,49.81,49.83,49.64,49.65,4855.0,48.6866,48.7062,48.5205,48.5302,4855.0
2020-07-30 13:00:00,49.63,49.76,49.52,49.59,6293.0,48.5107,48.6378,48.4032,48.4716,6293.0
2020-07-30 13:30:00,49.58,49.81,49.56,49.74,5848.0,48.4618,48.6866,48.4423,48.6182,5848.0
2020-07-30 14:00:00,49.71,49.76,49.43,49.43,9952.0,48.5889,48.6378,48.3152,48.3152,9952.0
2020-07-30 14:30:00,49.47,49.65,49.42,49.56,7317.0,48.3543,48.5302,48.3054,48.4423,7317.0
2020-07-30 15:00:00,49.62,49.75,49.55,49.75,9771.0,48.5009,48.628,48.4325,48.628,9771.0
2020-07-30 15:30:00,49.75,49.77,49.54,49.72,52225.0,48.628,48.6475,48.4227,48.5987,52225.0
2020-07-31 09:30:00,49.52,49.63,49.04,49.36,11634.0,48.4032,48.5107,47.934,48.2468,11634.0
2020-07-31 10:00:00,49.35,49.39,48.85,48.89,19381.0,48.237,48.2761,47.7483,47.7874,19381.0
2020-07-31 10:30:00,48.86,48.91,48.25,48.56,13789.0,47.7581,47.8069,47.1618,47.4648,13789.0
2020-07-31 11:00:00,48.66,48.73,48.29,48.52,10970.0,47.5626,47.631,47.2009,47.4257,10970.0
2020-07-31 11:30:00,48.55,48.69,48.13,48.18,17008.0,47.455,47.5919,47.0445,47.0934,17008.0
2020-07-31 12:00:00,48.15,48.89,48.08,48.84,23821.0,47.0641,47.7874,46.9956,47.7385,23821.0
2020-07-31 12:30:00,48.79,48.8,48.41,48.6,13427.0,47.6896,47.6994,47.3182,47.5039,13427.0
2020-07-31 13:00:00,48.62,48.84,48.59,48.8,8055.0,47.5235,47.7385,47.4941,47.6994,8055.0
2020-07-31 13:30:00,48.86,49.04,48.78,48.89,6008.0,47.7581,47.934,47.6799,47.7874,6008.0
2020-07-31 14:00:00,48.88,49.06,48.75,48.93,14912.0,47.7776,47.9535,47.6505,47.8265,14912.0
2020-07-31 14:30:00,48.95,49.06,48.87,49.05,7837.0,47.846,47.9535,47.7678,47.9438,7837.0
2020-07-31 15:00:00,49.04,49.12,48.99,49.07,14596.0,47.934,48.0122,47.8851,47.9633,14596.0
2020-07-31 15:30:00,49.07,49.14,48.88,49.01,129089.0,47.9633,48.0317,47.7776,47.9047,129089.0
2020-08-03 09:30:00,49.61,49.81,49.29,49.79,14220.0,48.4911,48.6866,48.1784,48.6671,14220.0
2020-08-03 10:00:00,49.79,49.99,49.45,49.61,48463.0,48.6671,48.8626,48.3347,48.4911,48463.0
2020-08-03 10:30:00,49.53,49.58,49.23,49.29,8385.0,48.4129,48.4618,48.1197,48.1784,8385.0
2020-08-03 11:00:00,49.33,49.5,49.33,49.49,10695.0,48.2175,48.3836,48.2175,48.3738,10695.0
2020-08-03 11:30:00,49.5,50.58,49.49,50.44,56809.0,48.3836,49.4393,48.3738,49.3024,56809.0
2020-08-03 12:00:00,50.44,50.89,50.35,50.87,102569.0,49.3024,49.7423,49.2144,49.7227,102569.0
2020-08-03 12:30:00,50.84,51.23,50.61,50.66,28898.0,49.6934,50.0746,49.4686,49.5175,28898.0
2020-08-03 13:00:00,50.69,50.87,50.43,50.55,23813.0,49.5468,49.7227,49.2926,49.4099,23813.0
2020-08-03 13:30:00,50.51,50.84,50.44,50.69,25749.0,49.3708,49.6934,49.3024,49.5468,25749.0
2020-08-03 14:00:00,50.7,50.78,50.63,50.63,13200.0,49.5566,49.6348,49.4881,49.4881,13200.0
2020-08-03 14:30:00,50.63,50.82,50.58,50.66,15720.0,49.4881,49.6738,49.4393,49.5175,15720.0
2020-08-03 15:00:00,50.66,50.76,50.58,50.62,20057.0,49.5175,49.6152,49.4393,49.4784,20057.0
2020-08-03 15:30:00,50.62,50.88,50.48,50.75,28726.0,49.4784,49.7325,49.3415,49.6054,28726.0
2020-08-04 09:30:00,50.53,50.79,50.22,50.22,5222.0,49.3904,49.6445,49.0874,49.0874,5222.0
2020-08-04 10:00:00,50.19,50.38,49.45,49.45,16148.0,49.0581,49.2438,48.3347,48.3347,16148.0
2020-08-04 10:30:00,49.41,49.64,49.31,49.48,9712.0,48.2956,48.5205,48.1979,48.3641,9712.0
2020-08-04 11:00:00,49.48,49.53,49.04,49.25,8988.0,48.3641,48.4129,47.934,48.1393,8988.0
2020-08-04 11:30:00,49.17,49.19,48.92,48.93,4705.0,48.0611,48.0806,47.8167,47.8265,4705.0
2020-08-04 12:00:00,48.95,49.04,48.85,48.88,3499.0,47.846,47.934,47.7483,47.7776,3499.0
2020-08-04 12:30:00,48.89,48.94,48.73,48.9,2780.0,47.7874,47.8362,47.631,47.7972,2780.0
2020-08-04 13:00:00,48.92,49.05,48.92,49.02,2300.0,47.8167,47.9438,47.8167,47.9144,2300.0
2020-08-04 13:30:00,49.0,49.35,48.98,49.33,5324.0,47.8949,48.237,47.8753,48.2175,5324.0
2020-08-04 14:00:00,49.36,49.4,49.08,49.08,5556.0,48.2468,48.2859,47.9731,47.9731,5556.0
2020-08-04 14:30:00,49.05,49.05,48.87,49.01,7900.0,47.9438,47.9438,47.7678,47.9047,7900.0
2020-08-04 15:00:00,48.99,49.04,48.93,49.03,8338.0,47.8851,47.934,47.8265,47.9242,8338.0
2020-08-04 15:30:00,49.02,49.13,48.9,49.07,70824.0,47.9144,48.022,47.7972,47.9633,70824.0
2020-08-05 09:30:00,49.86,50.55,49.33,50.01,14247.0,48.7355,49.4099,48.2175,48.8821,14247.0
2020-08-05 10:00:00,50.01,50.25,49.95,50.25,15642.0,48.8821,49.1167,48.8235,49.1167,15642.0
2020-08-05 10:30:00,50.13,50.43,50.13,50.3,17168.0,48.9994,49.2926,48.9994,49.1656,17168.0
2020-08-05 11:00:00,50.34,50.56,50.21,50.33,18415.0,49.2047,49.4197,49.0776,49.1949,18415.0
2020-08-05 11:30:00,50.3,50.46,50.3,50.43,24929.0,49.1656,49.322,49.1656,49.2926,24929.0
2020-08-05 12:00:00,50.44,50.67,50.43,50.64,7820.0,49.3024,49.5272,49.2926,49.4979,7820.0
2020-08-05 12:30:00,50.62,50.73,50.44,50.46,5800.0,49.4784,49.5859,49.3024,49.322,5800.0
2020-08-05 13:00:00,50.47,50.56,49.99,50.02,44571.0,49.3317,49.4197,48.8626,48.8919,44571.0
2020-08-05 13:30:00,50.01,50.06,49.86,49.88,68058.0,48.8821,48.931,48.7355,48.755,68058.0
2020-08-05 14:00:00,49.9,50.04,49.9,49.99,86730.0,48.7746,48.9114,48.7746,48.8626,86730.0
2020-08-05 14:30:00,49.99,50.02,49.52,49.54,43878.0,48.8626,48.8919,48.4032,48.4227,43878.0
2020-08-05 15:00:00,49.52,49.59,49.1,49.49,56209.0,48.4032,48.4716,47.9926,48.3738,56209.0
2020-08-05 15:30:00,49.5,49.93,49.49,49.88,118314.0,48.3836,48.8039,48.3738,48.755,118314.0
2020-08-06 09:30:00,50.65,55.56,50.5,52.58,88291.0,49.5077,54.3069,49.3611,51.3942,88291.0
2020-08-06 10:00:00,52.6,52.79,52.21,52.72,61725.0,51.4137,51.5994,51.0325,51.531,61725.0
2020-08-06 10:30:00,52.71,53.23,52.61,52.91,61341.0,51.5212,52.0295,51.4235,51.7167,61341.0
2020-08-06 11:00:00,52.94,53.0,52.27,52.44,23308.0,51.746,51.8047,51.0911,51.2573,23308.0
2020-08-06 11:30:00,52.5,52.62,51.98,52.14,10087.0,51.316,51.4333,50.8077,50.9641,10087.0
2020-08-06 12:00:00,52.17,52.23,51.89,52.16,9854.0,50.9934,51.052,50.7197,50.9836,9854.0
2020-08-06 12:30:00,52.15,52.39,52.13,52.28,9902.0,50.9739,51.2084,50.9543,51.1009,9902.0
2020-08-06 13:00:00,52.34,52.34,51.8,52.25,21359.0,51.1596,51.1596,50.6317,51.0716,21359.0
2020-08-06 13:30:00,52.25,52.71,52.23,52.46,17488.0,51.0716,51.5212,51.052,51.2769,17488.0
2020-08-06 14:00:00,52.51,53.01,52.34,52.97,20435.0,51.3257,51.8145,51.1596,51.7754,20435.0
2020-08-06 14:30:00,52.98,53.11,52.87,52.98,68211.0,51.7851,51.9122,51.6776,51.7851,68211.0
2020-08-06 15:00:00,52.98,53.78,52.85,53.76,259872.0,51.7851,52.5671,51.6581,52.5475,259872.0
2020-08-06 15:30:00,53.82,53.84,52.68,53.05,111746.0,52.6062,52.6257,51.4919,51.8536,111746.0
2020-08-07 09:30:00,53.61,55.69,53.43,55.35,35059.0,52.4009,54.434,52.225,54.1017,35059.0
2020-08-07 10:00:00,55.31,55.46,54.56,55.05,61044.0,54.0626,54.2092,53.3295,53.8084,61044.0
2020-08-07 10:30:00,55.08,56.03,54.89,54.99,226576.0,53.8378,54.7663,53.6521,53.7498,226576.0
2020-08-07 11:00:00,54.98,55.07,54.59,54.66,29189.0,53.74,53.828,53.3588,53.4272,29189.0
2020-08-07 11:30:00,54.76,55.43,54.73,55.01,20647.0,53.525,54.1799,53.4957,53.7694,20647.0
2020-08-07 12:00:00,54.96,55.1,54.71,55.03,23393.0,53.7205,53.8573,53.4761,53.7889,23393.0
2020-08-07 12:30:00,55.05,55.06,54.83,54.97,25897.0,53.8084,53.8182,53.5934,53.7303,25897.0
2020-08-07 13:00:00,55.0,55.02,54.66,54.78,13734.0,53.7596,53.7791,53.4272,53.5445,13734.0
2020-08-07 13:30:00,54.78,55.07,54.69,54.98,27528.0,53.5445,53.828,53.4566,53.74,27528.0
2020-08-07 14:00:00,54.97,55.28,54.92,54.94,17508.0,53.7303,54.0333,53.6814,53.7009,17508.0
2020-08-07 14:30:00,54.93,55.27,54.9,55.25,16077.0,53.6912,54.0235,53.6618,54.0039,16077.0
2020-08-07 15:00:00,55.19,55.35,55.06,55.27,40333.0,53.9453,54.1017,53.8182,54.0235,40333.0
2020-08-07 15:30:00,55.24,55.54,55.07,55.49,136462.0,53.9942,54.2874,53.828,54.2385,136462.0
2020-08-10 09:30:00,55.77,56.0,55.18,55.5,19652.0,54.5122,54.737,53.9355,54.2483,19652.0
2020-08-10 10:00:00,55.53,55.66,55.32,55.39,19568.0,54.2776,54.4047,54.0724,54.1408,19568.0
2020-08-10 10:30:00,55.48,55.54,55.24,55.3,17336.0,54.2288,54.2874,53.9942,54.0528,17336.0
2020-08-10 11:00:00,55.32,55.52,55.21,55.45,10519.0,54.0724,54.2678,53.9648,54.1994,10519.0
2020-08-10 11:30:00,55.42,55.56,55.39,55.39,8890.0,54.1701,54.3069,54.1408,54.1408,8890.0
2020-08-10 12:00:00,55.37,55.42,55.31,55.31,4781.0,54.1212,54.1701,54.0626,54.0626,4781.0
2020-08-10 12:30:00,55.31,55.31,55.04,55.05,5246.0,54.0626,54.0626,53.7987,53.8084,5246.0
2020-08-10 13:00:00,55.01,55.14,54.9,55.13,5477.0,53.7694,53.8964,53.6618,53.8866,5477.0
2020-08-10 13:30:00,55.16,55.2,54.79,54.84,5715.0,53.916,53.9551,53.5543,53.6032,5715.0
2020-08-10 14:00:00,54.85,55.01,54.85,54.85,4808.0,53.613,53.7694,53.613,53.613,4808.0
2020-08-10 14:30:00,54.86,54.91,54.62,54.67,7009.0,53.6227,53.6716,53.3881,53.437,7009.0
2020-08-10 15:00:00,54.72,54.93,54.68,54.82,9781.0,53.4859,53.6912,53.4468,53.5836,9781.0
2020-08-10 15:30:00,54.8,54.81,54.58,54.7,48308.0,53.5641,53.5739,53.349,53.4663,48308.0
2020-08-11 09:30:00,55.16,55.55,54.64,54.67,17588.0,53.916,54.2972,53.4077,53.437,17588.0
2020-08-11 10:00:00,54.69,55.11,54.69,54.94,29241.0,53.4566,53.8671,53.4566,53.7009,29241.0
2020-08-11 10:30:00,54.93,55.05,54.84,54.98,14562.0,53.6912,53.8084,53.6032,53.74,14562.0
2020-08-11 11:00:00,55.01,55.36,55.0,55.1,24899.0,53.7694,54.1115,53.7596,53.8573,24899.0
2020-08-11 11:30:00,55.21,55.22,55.02,55.02,14274.0,53.9648,53.9746,53.7791,53.7791,14274.0
2020-08-11 12:00:00,55.12,55.12,54.9,55.11,8767.0,53.8769,53.8769,53.6618,53.8671,8767.0
2020-08-11 12:30:00,55.09,55.12,54.91,55.12,37245.0,53.8475,53.8769,53.6716,53.8769,37245.0
2020-08-11 13:00:00,55.13,55.24,55.1,55.21,10000.0,53.8866,53.9942,53.8573,53.9648,10000.0
2020-08-11 13:30:00,55.22,55.25,55.1,55.25,14847.0,53.9746,54.0039,53.8573,54.0039,14847.0
2020-08-11 14:00:00,55.25,55.92,55.25,55.78,61363.0,54.0039,54.6588,54.0039,54.522,61363.0
2020-08-11 14:30:00,55.8,56.24,55.8,56.19,9541.0,54.5415,54.9716,54.5415,54.9227,9541.0
2020-08-11 15:00:00,56.21,56.22,55.43,55.66,25156.0,54.9423,54.9521,54.1799,54.4047,25156.0
2020-08-11 15:30:00,55.7,55.71,55.35,55.62,98975.0,54.4438,54.4536,54.1017,54.3656,98975.0
2020-08-12 09:30:00,55.75,57.41,55.5,57.4,49560.0,54.4927,56.1152,54.2483,56.1054,49560.0
2020-08-12 10:00:00,57.35,57.43,56.78,57.43,46489.0,56.0566,56.1348,55.4994,56.1348,46489.0
2020-08-12 10:30:00,57.4,57.86,57.16,57.86,16126.0,56.1054,56.5551,55.8709,56.5551,16126.0
2020-08-12 11:00:00,57.8,57.83,57.53,57.66,50333.0,56.4964,56.5258,56.2325,56.3596,50333.0
2020-08-12 11:30:00,57.69,58.02,57.57,57.88,50728.0,56.3889,56.7115,56.2716,56.5746,50728.0
2020-08-12 12:00:00,57.87,58.1,57.61,57.89,26070.0,56.5648,56.7897,56.3107,56.5844,26070.0
2020-08-12 12:30:00,57.89,57.93,57.7,57.71,25936.0,56.5844,56.6235,56.3987,56.4085,25936.0
2020-08-12 13:00:00,57.69,57.71,57.29,57.48,31496.0,56.3889,56.4085,55.9979,56.1836,31496.0
2020-08-12 13:30:00,57.47,57.61,57.31,57.43,16701.0,56.1739,56.3107,56.0175,56.1348,16701.0
2020-08-12 14:00:00,57.42,57.93,57.41,57.82,29048.0,56.125,56.6235,56.1152,56.516,29048.0
2020-08-12 14:30:00,57.81,58.45,57.81,58.35,88850.0,56.5062,57.1318,56.5062,57.034,88850.0
2020-08-12 15:00:00,58.35,58.73,58.26,58.53,46003.0,57.034,57.4055,56.9461,57.21,46003.0
2020-08-12 15:30:00,58.55,59.05,58.34,59.01,137544.0,57.2295,57.7182,57.0242,57.6791,137544.0
2020-08-13 09:30:00,58.49,58.57,58.24,58.46,59191.0,57.1709,57.2491,56.9265,57.1415,59191.0
2020-08-13 10:00:00,58.47,58.57,57.86,58.0,59569.0,57.1513,57.2491,56.5551,56.6919,59569.0
2020-08-13 10:30:00,58.0,58.25,57.96,58.14,7970.0,56.6919,56.9363,56.6528,56.8288,7970.0
2020-08-13 11:00:00,58.14,58.49,58.05,58.26,44395.0,56.8288,57.1709,56.7408,56.9461,44395.0
2020-08-13 11:30:00,58.28,58.43,58.25,58.38,34507.0,56.9656,57.1122,56.9363,57.0633,34507.0
2020-08-13 12:00:00,58.4,58.48,58.28,58.41,56110.0,57.0829,57.1611,56.9656,57.0927,56110.0
2020-08-13 12:30:00,58.36,58.41,58.28,58.39,7105.0,57.0438,57.0927,56.9656,57.0731,7105.0
2020-08-13 13:00:00,58.39,58.4,58.08,58.08,11549.0,57.0731,57.0829,56.7701,56.7701,11549.0
2020-08-13 13:30:00,58.02,58.02,57.84,57.9,7948.0,56.7115,56.7115,56.5355,56.5942,7948.0
2020-08-13 14:00:00,57.83,57.88,57.32,57.39,10869.0,56.5258,56.5746,56.0273,56.0957,10869.0
2020-08-13 14:30:00,57.35,57.35,56.92,57.03,14230.0,56.0566,56.0566,55.6363,55.7438,14230.0
2020-08-13 15:00:00,57.05,57.53,56.97,57.39,19274.0,55.7633,56.2325,55.6851,56.0957,19274.0
2020-08-13 15:30:00,57.39,57.8,57.36,57.66,92621.0,56.0957,56.4964,56.0664,56.3596,92621.0
2020-08-14 09:30:00,57.1,57.37,55.91,56.76,34354.0,55.8122,56.0761,54.6491,55.4799,34354.0
2020-08-14 10:00:00,56.56,57.25,56.39,57.16,68388.0,55.2844,55.9588,55.1182,55.8709,68388.0
2020-08-14 10:30:00,57.14,57.37,57.1,57.29,12431.0,55.8513,56.0761,55.8122,55.9979,12431.0
2020-08-14 11:00:00,57.25,57.29,57.11,57.19,4657.0,55.9588,55.9979,55.822,55.9002,4657.0
2020-08-14 11:30:00,57.1,57.1,56.64,56.68,5248.0,55.8122,55.8122,55.3626,55.4017,5248.0
2020-08-14 12:00:00,56.7,56.93,56.7,56.73,6643.0,55.4212,55.646,55.4212,55.4506,6643.0
2020-08-14 12:30:00,56.73,56.81,56.68,56.68,3572.0,55.4506,55.5288,55.4017,55.4017,3572.0
2020-08-14 13:00:00,56.67,56.78,56.59,56.78,8019.0,55.3919,55.4994,55.3137,55.4994,8019.0
2020-08-14 13:30:00,56.77,56.86,56.62,56.71,6975.0,55.4897,55.5776,55.343,55.431,6975.0
2020-08-14 14:00:00,56.72,56.81,56.67,56.76,19347.0,55.4408,55.5288,55.3919,55.4799,19347.0
2020-08-14 14:30:00,56.79,56.81,56.48,56.53,10534.0,55.5092,55.5288,55.2062,55.2551,10534.0
2020-08-14 15:00:00,56.52,56.66,56.47,56.62,13399.0,55.2453,55.3821,55.1964,55.343,13399.0
2020-08-14 15:30:00,56.6,56.92,56.53,56.88,38371.0,55.3235,55.6363,55.2551,55.5972,38371.0
2020-08-17 09:30:00,57.16,57.5,57.03,57.05,12608.0,55.8709,56.2032,55.7438,55.7633,12608.0
2020-08-17 10:00:00,56.97,57.84,56.8,57.72,24337.0,55.6851,56.5355,55.519,56.4182,24337.0
2020-08-17 10:30:00,57.84,57.9,57.66,57.82,17416.0,56.5355,56.5942,56.3596,56.516,17416.0
2020-08-17 11:00:00,57.81,57.81,57.48,57.58,12478.0,56.5062,56.5062,56.1836,56.2814,12478.0
2020-08-17 11:30:00,57.55,57.63,57.45,57.56,11115.0,56.2521,56.3303,56.1543,56.2618,11115.0
2020-08-17 12:00:00,57.56,57.61,57.39,57.59,8713.0,56.2618,56.3107,56.0957,56.2912,8713.0
2020-08-17 12:30:00,57.62,57.7,57.53,57.57,8628.0,56.3205,56.3987,56.2325,56.2716,8628.0
2020-08-17 13:00:00,57.53,57.61,57.08,57.25,30207.0,56.2325,56.3107,55.7927,55.9588,30207.0
2020-08-17 13:30:00,57.24,57.34,57.12,57.32,11127.0,55.9491,56.0468,55.8318,56.0273,11127.0
2020-08-17 14:00:00,57.29,57.31,57.11,57.12,9925.0,55.9979,56.0175,55.822,55.8318,9925.0
2020-08-17 14:30:00,57.1,57.3,57.02,57.05,18649.0,55.8122,56.0077,55.734,55.7633,18649.0
2020-08-17 15:00:00,57.1,57.18,57.01,57.14,9929.0,55.8122,55.8904,55.7242,55.8513,9929.0
2020-08-17 15:30:00,57.14,57.24,56.9,56.94,38407.0,55.8513,55.9491,55.6167,55.6558,38407.0
2020-08-18 09:30:00,56.9,57.55,56.9,57.24,14569.0,55.6167,56.2521,55.6167,55.9491,14569.0
2020-08-18 10:00:00,57.25,57.89,57.25,57.39,16978.0,55.9588,56.5844,55.9588,56.0957,16978.0
2020-08-18 10:30:00,57.31,58.0,57.28,57.96,14001.0,56.0175,56.6919,55.9882,56.6528,14001.0
2020-08-18 11:00:00,57.97,58.3,57.86,58.26,23996.0,56.6626,56.9852,56.5551,56.9461,23996.0
2020-08-18 11:30:00,58.29,58.58,58.26,58.56,19850.0,56.9754,57.2588,56.9461,57.2393,19850.0
2020-08-18 12:00:00,58.59,58.79,58.5,58.71,16939.0,57.2686,57.4641,57.1806,57.3859,16939.0
2020-08-18 12:30:00,58.72,59.13,58.72,59.1,20273.0,57.3957,57.7964,57.3957,57.7671,20273.0
2020-08-18 13:00:00,59.13,59.25,58.96,58.96,10302.0,57.7964,57.9137,57.6303,57.6303,10302.0
2020-08-18 13:30:00,58.96,59.19,58.96,59.14,20198.0,57.6303,57.8551,57.6303,57.8062,20198.0
2020-08-18 14:00:00,59.15,59.22,59.12,59.2,14474.0,57.816,57.8844,57.7867,57.8649,14474.0
2020-08-18 14:30:00,59.2,59.2,58.96,59.03,24303.0,57.8649,57.8649,57.6303,57.6987,24303.0
2020-08-18 15:00:00,59.05,59.11,58.98,59.04,10386.0,57.7182,57.7769,57.6498,57.7085,10386.0
2020-08-18 15:30:00,59.0,59.06,58.64,58.73,66948.0,57.6694,57.728,57.3175,57.4055,66948.0
2020-08-19 09:30:00,58.97,59.13,58.42,59.06,17092.0,57.64,57.7964,57.1024,57.728,17092.0
2020-08-19 10:00:00,59.16,59.54,59.0,59.53,38172.0,57.8258,58.1972,57.6694,58.1874,38172.0
2020-08-19 10:30:00,59.47,59.63,59.4,59.49,37795.0,58.1288,58.2852,58.0603,58.1483,37795.0
2020-08-19 11:00:00,59.52,59.71,59.46,59.64,18562.0,58.1776,58.3634,58.119,58.2949,18562.0
2020-08-19 11:30:00,59.64,60.87,59.58,60.71,149777.0,58.2949,59.4972,58.2363,59.3408,149777.0
2020-08-19 12:00:00,60.74,61.65,60.67,61.47,117610.0,59.3701,60.2596,59.3017,60.0837,117610.0
2020-08-19 12:30:00,61.45,61.63,60.68,60.74,81499.0,60.0641,60.24,59.3115,59.3701,81499.0
2020-08-19 13:00:00,60.77,60.77,60.28,60.43,49224.0,59.3994,59.3994,58.9205,59.0671,49224.0
2020-08-19 13:30:00,60.46,60.46,59.94,60.08,55329.0,59.0964,59.0964,58.5882,58.725,55329.0
2020-08-19 14:00:00,60.06,60.1,59.62,60.04,42109.0,58.7055,58.7446,58.2754,58.6859,42109.0
2020-08-19 14:30:00,60.04,60.25,59.68,59.72,28520.0,58.6859,58.8912,58.334,58.3731,28520.0
2020-08-19 15:00:00,59.72,59.92,59.5,59.52,19220.0,58.3731,58.5686,58.1581,58.1776,19220.0
2020-08-19 15:30:00,59.54,59.65,59.0,59.06,56134.0,58.1972,58.3047,57.6694,57.728,56134.0
2020-08-20 09:30:00,58.73,59.01,58.13,58.18,18696.0,57.4055,57.6791,56.819,56.8679,18696.0
2020-08-20 10:00:00,58.18,58.5,58.11,58.28,7671.0,56.8679,57.1806,56.7994,56.9656,7671.0
2020-08-20 10:30:00,58.3,58.41,57.65,57.68,19620.0,56.9852,57.0927,56.3498,56.3791,19620.0
2020-08-20 11:00:00,57.69,57.74,57.39,57.52,10066.0,56.3889,56.4378,56.0957,56.2227,10066.0
2020-08-20 11:30:00,57.52,57.79,57.52,57.72,5826.0,56.2227,56.4867,56.2227,56.4182,5826.0
2020-08-20 12:00:00,57.69,57.78,57.21,57.23,20908.0,56.3889,56.4769,55.9197,55.9393,20908.0
2020-08-20 12:30:00,57.23,57.29,56.96,56.99,36968.0,55.9393,55.9979,55.6754,55.7047,36968.0
2020-08-20 13:00:00,57.0,57.0,56.61,56.81,14706.0,55.7145,55.7145,55.3333,55.5288,14706.0
2020-08-20 13:30:00,56.84,57.36,56.84,57.36,8677.0,55.5581,56.0664,55.5581,56.0664,8677.0
2020-08-20 14:00:00,57.37,57.54,57.02,57.22,16984.0,56.0761,56.2423,55.734,55.9295,16984.0
2020-08-20 14:30:00,57.27,57.37,57.2,57.32,9524.0,55.9784,56.0761,55.91,56.0273,9524.0
2020-08-20 15:00:00,57.37,57.44,57.25,57.32,10185.0,56.0761,56.1445,55.9588,56.0273,10185.0
2020-08-20 15:30:00,57.31,57.68,57.3,57.61,37381.0,56.0175,56.3791,56.0077,56.3107,37381.0
2020-08-21 09:30:00,57.16,57.59,56.96,57.29,27999.0,55.8709,56.2912,55.6754,55.9979,27999.0
2020-08-21 10:00:00,57.42,57.42,56.57,56.76,8540.0,56.125,56.125,55.2942,55.4799,8540.0
2020-08-21 10:30:00,56.8,56.92,56.66,56.81,10004.0,55.519,55.6363,55.3821,55.5288,10004.0
2020-08-21 11:00:00,56.76,57.04,56.65,57.0,8500.0,55.4799,55.7536,55.3724,55.7145,8500.0
2020-08-21 11:30:00,57.04,57.2,56.96,57.06,21916.0,55.7536,55.91,55.6754,55.7731,21916.0
2020-08-21 12:00:00,57.07,57.33,57.03,57.25,9674.0,55.7829,56.037,55.7438,55.9588,9674.0
2020-08-21 12:30:00,57.22,57.24,56.78,56.79,7903.0,55.9295,55.9491,55.4994,55.5092,7903.0
2020-08-21 13:00:00,56.76,56.93,56.64,56.89,14652.0,55.4799,55.646,55.3626,55.607,14652.0
2020-08-21 13:30:00,56.9,57.1,56.88,56.92,14303.0,55.6167,55.8122,55.5972,55.6363,14303.0
2020-08-21 14:00:00,56.92,57.0,56.87,56.89,8001.0,55.6363,55.7145,55.5874,55.607,8001.0
2020-08-21 14:30:00,56.88,57.01,56.83,56.93,9468.0,55.5972,55.7242,55.5483,55.646,9468.0
2020-08-21 15:00:00,56.93,57.19,56.89,57.03,9208.0,55.646,55.9002,55.607,55.7438,9208.0
2020-08-21 15:30:00,57.02,57.19,56.96,57.15,28265.0,55.734,55.9002,55.6754,55.8611,28265.0
2020-08-24 09:30:00,57.39,57.56,56.84,56.97,19655.0,56.0957,56.2618,55.5581,55.6851,19655.0
2020-08-24 10:00:00,57.02,57.68,57.02,57.46,13555.0,55.734,56.3791,55.734,56.1641,13555.0
2020-08-24 10:30:00,57.43,57.75,57.37,57.55,13625.0,56.1348,56.4476,56.0761,56.2521,13625.0
2020-08-24 11:00:00,57.52,57.61,57.36,57.37,7791.0,56.2227,56.3107,56.0664,56.0761,7791.0
2020-08-24 11:30:00,57.39,57.39,56.88,56.88,8753.0,56.0957,56.0957,55.5972,55.5972,8753.0
2020-08-24 12:00:00,56.89,57.01,56.85,56.87,10460.0,55.607,55.7242,55.5679,55.5874,10460.0
2020-08-24 12:30:00,56.86,56.86,56.55,56.61,13992.0,55.5776,55.5776,55.2746,55.3333,13992.0
2020-08-24 13:00:00,56.68,56.83,56.56,56.77,7720.0,55.4017,55.5483,55.2844,55.4897,7720.0
2020-08-24 13:30:00,56.74,56.92,56.67,56.9,10481.0,55.4603,55.6363,55.3919,55.6167,10481.0
2020-08-24 14:00:00,56.91,57.16,56.89,56.99,9114.0,55.6265,55.8709,55.607,55.7047,9114.0
2020-08-24 14:30:00,57.01,57.17,56.93,57.14,24053.0,55.7242,55.8806,55.646,55.8513,24053.0
2020-08-24 15:00:00,57.15,57.15,57.0,57.15,11910.0,55.8611,55.8611,55.7145,55.8611,11910.0
2020-08-24 15:30:00,57.13,57.39,57.11,57.38,32893.0,55.8415,56.0957,55.822,56.0859,32893.0
2020-08-25 09:30:00,57.8,58.01,57.06,57.26,15762.0,56.4964,56.7017,55.7731,55.9686,15762.0
2020-08-25 10:00:00,57.37,57.77,57.2,57.22,16717.0,56.0761,56.4671,55.91,55.9295,16717.0
2020-08-25 10:30:00,57.17,57.38,57.12,57.31,10260.0,55.8806,56.0859,55.8318,56.0175,10260.0
2020-08-25 11:00:00,57.37,57.52,57.16,57.28,13075.0,56.0761,56.2227,55.8709,55.9882,13075.0
2020-08-25 11:30:00,57.3,57.35,57.09,57.15,16174.0,56.0077,56.0566,55.8024,55.8611,16174.0
2020-08-25 12:00:00,57.12,57.28,57.04,57.13,8387.0,55.8318,55.9882,55.7536,55.8415,8387.0
2020-08-25 12:30:00,57.15,57.22,57.11,57.16,6486.0,55.8611,55.9295,55.822,55.8709,6486.0
2020-08-25 13:00:00,57.19,57.21,57.07,57.21,8132.0,55.9002,55.9197,55.7829,55.9197,8132.0
2020-08-25 13:30:00,57.22,57.32,57.16,57.19,11421.0,55.9295,56.0273,55.8709,55.9002,11421.0
2020-08-25 14:00:00,57.18,57.25,57.15,57.2,10151.0,55.8904,55.9588,55.8611,55.91,10151.0
2020-08-25 14:30:00,57.2,57.4,57.19,57.4,9780.0,55.91,56.1054,55.9002,56.1054,9780.0
2020-08-25 15:00:00,57.44,57.51,57.4,57.48,11155.0,56.1445,56.213,56.1054,56.1836,11155.0
2020-08-25 15:30:00,57.48,57.58,57.38,57.47,28822.0,56.1836,56.2814,56.0859,56.1739,28822.0
2020-08-26 09:30:00,57.31,57.31,56.72,56.89,7216.0,56.0175,56.0175,55.4408,55.607,7216.0
2020-08-26 10:00:00,56.84,57.17,56.7,56.75,12772.0,55.5581,55.8806,55.4212,55.4701,12772.0
2020-08-26 10:30:00,56.73,56.9,56.59,56.75,12670.0,55.4506,55.6167,55.3137,55.4701,12670.0
2020-08-26 11:00:00,56.75,56.86,56.59,56.63,7598.0,55.4701,55.5776,55.3137,55.3528,7598.0
2020-08-26 11:30:00,56.67,56.69,56.46,56.58,6617.0,55.3919,55.4115,55.1866,55.3039,6617.0
2020-08-26 12:00:00,56.53,56.72,56.45,56.69,7085.0,55.2551,55.4408,55.1769,55.4115,7085.0
2020-08-26 12:30:00,56.66,56.67,56.52,56.67,5694.0,55.3821,55.3919,55.2453,55.3919,5694.0
2020-08-26 13:00:00,56.67,56.75,56.65,56.75,4754.0,55.3919,55.4701,55.3724,55.4701,4754.0
2020-08-26 13:30:00,56.77,56.77,56.68,56.68,7092.0,55.4897,55.4897,55.4017,55.4017,7092.0
2020-08-26 14:00:00,56.7,56.75,56.65,56.71,5152.0,55.4212,55.4701,55.3724,55.431,5152.0
2020-08-26 14:30:00,56.72,56.72,56.37,56.39,7899.0,55.4408,55.4408,55.0987,55.1182,7899.0
2020-08-26 15:00:00,56.39,56.65,56.39,56.61,9332.0,55.1182,55.3724,55.1182,55.3333,9332.0
2020-08-26 15:30:00,56.63,56.63,56.46,56.57,31724.0,55.3528,55.3528,55.1866,55.2942,31724.0
2020-08-27 09:30:00,56.95,56.95,56.04,56.76,20025.0,55.6656,55.6656,54.7761,55.4799,20025.0
2020-08-27 10:00:00,56.75,56.75,55.9,56.32,21444.0,55.4701,55.4701,54.6393,55.0498,21444.0
2020-08-27 10:30:00,56.34,56.58,56.21,56.45,9559.0,55.0694,55.3039,54.9423,55.1769,9559.0
2020-08-27 11:00:00,56.42,56.45,56.11,56.16,8317.0,55.1476,55.1769,54.8445,54.8934,8317.0
2020-08-27 11:30:00,56.14,56.48,56.04,56.42,6706.0,54.8739,55.2062,54.7761,55.1476,6706.0
2020-08-27 12:00:00,56.41,56.41,56.03,56.07,8026.0,55.1378,55.1378,54.7663,54.8054,8026.0
2020-08-27 12:30:00,56.08,56.14,55.77,55.86,8459.0,54.8152,54.8739,54.5122,54.6002,8459.0
2020-08-27 13:00:00,55.86,55.97,55.69,55.87,6654.0,54.6002,54.7077,54.434,54.61,6654.0
2020-08-27 13:30:00,55.86,56.18,55.84,56.18,7231.0,54.6002,54.913,54.5806,54.913,7231.0
2020-08-27 14:00:00,56.19,56.25,56.17,56.21,5455.0,54.9227,54.9814,54.9032,54.9423,5455.0
2020-08-27 14:30:00,56.24,56.25,56.12,56.14,7383.0,54.9716,54.9814,54.8543,54.8739,7383.0
2020-08-27 15:00:00,56.19,56.32,56.09,56.25,6348.0,54.9227,55.0498,54.825,54.9814,6348.0
2020-08-27 15:30:00,56.26,56.33,55.94,55.97,20940.0,54.9912,55.0596,54.6784,54.7077,20940.0
2020-08-28 09:30:00,56.0,56.11,55.69,55.69,12219.0,54.737,54.8445,54.434,54.434,12219.0
2020-08-28 10:00:00,55.71,56.02,55.71,55.84,19877.0,54.4536,54.7566,54.4536,54.5806,19877.0
2020-08-28 10:30:00,55.82,55.88,55.25,55.52,23898.0,54.5611,54.6197,54.0039,54.2678,23898.0
2020-08-28 11:00:00,55.51,55.63,55.29,55.53,18394.0,54.2581,54.3754,54.043,54.2776,18394.0
2020-08-28 11:30:00,55.56,55.61,55.52,55.57,14279.0,54.3069,54.3558,54.2678,54.3167,14279.0
2020-08-28 12:00:00,55.53,55.72,55.48,55.61,10393.0,54.2776,54.4633,54.2288,54.3558,10393.0
2020-08-28 12:30:00,55.62,55.65,55.5,55.62,25165.0,54.3656,54.3949,54.2483,54.3656,25165.0
2020-08-28 13:00:00,55.62,55.62,55.52,55.56,14584.0,54.3656,54.3656,54.2678,54.3069,14584.0
2020-08-28 13:30:00,55.54,55.65,55.35,55.62,15343.0,54.2874,54.3949,54.1017,54.3656,15343.0
2020-08-28 14:00:00,55.6,55.61,55.37,55.42,8202.0,54.346,54.3558,54.1212,54.1701,8202.0
2020-08-28 14:30:00,55.41,55.91,55.41,55.77,13359.0,54.1603,54.6491,54.1603,54.5122,13359.0
2020-08-28 15:00:00,55.8,56.0,55.72,55.88,12970.0,54.5415,54.737,54.4633,54.6197,12970.0
2020-08-28 15:30:00,55.87,56.21,55.85,56.19,67502.0,54.61,54.9423,54.5904,54.9227,67502.0
2020-08-31 09:30:00,55.82,56.0,55.51,55.61,22317.0,54.6496,54.8258,54.3461,54.444,22317.0
2020-08-31 10:00:00,55.6,56.04,55.6,55.73,58360.0,54.4342,54.865,54.4342,54.5615,58360.0
2020-08-31 10:30:00,55.69,55.97,55.53,55.53,15579.0,54.5223,54.7964,54.3657,54.3657,15579.0
2020-08-31 11:00:00,55.62,55.62,55.39,55.57,12231.0,54.4538,54.4538,54.2286,54.4048,12231.0
2020-08-31 11:30:00,55.56,55.83,55.49,55.82,10657.0,54.395,54.6594,54.3265,54.6496,10657.0
2020-08-31 12:00:00,55.78,55.82,55.34,55.37,9902.0,54.6104,54.6496,54.1797,54.209,9902.0
2020-08-31 12:30:00,55.37,55.47,55.37,55.39,8348.0,54.209,54.3069,54.209,54.2286,8348.0
2020-08-31 13:00:00,55.41,55.57,55.38,55.57,7609.0,54.2482,54.4048,54.2188,54.4048,7609.0
2020-08-31 13:30:00,55.59,55.67,55.39,55.62,12754.0,54.4244,54.5027,54.2286,54.4538,12754.0
2020-08-31 14:00:00,55.64,55.7,55.62,55.64,14036.0,54.4734,54.5321,54.4538,54.4734,14036.0
2020-08-31 14:30:00,55.65,55.72,55.5,55.68,13112.0,54.4832,54.5517,54.3363,54.5125,13112.0
2020-08-31 15:00:00,55.7,55.73,55.47,55.5,11734.0,54.5321,54.5615,54.3069,54.3363,11734.0
2020-08-31 15:30:00,55.48,55.64,55.42,55.48,88667.0,54.3167,54.4734,54.258,54.3167,88667.0
2020-09-01 09:30:00,55.05,55.99,54.71,55.76,38215.0,53.8957,54.816,53.5629,54.5909,38215.0
2020-09-01 10:00:00,56.08,56.3,55.68,56.3,10701.0,54.9041,55.1195,54.5125,55.1195,10701.0
2020-09-01 10:30:00,56.35,56.84,56.34,56.58,15928.0,55.1685,55.6482,55.1587,55.3937,15928.0
2020-09-01 11:00:00,56.58,56.79,56.58,56.67,14904.0,55.3937,55.5993,55.3937,55.4818,14904.0
2020-09-01 11:30:00,56.66,57.07,56.66,56.87,11420.0,55.472,55.8734,55.472,55.6776,11420.0
2020-09-01 12:00:00,56.85,57.03,56.83,57.01,10777.0,55.658,55.8342,55.6384,55.8146,10777.0
2020-09-01 12:30:00,56.98,57.24,56.91,57.24,9200.0,55.7853,56.0398,55.7167,56.0398,9200.0
2020-09-01 13:00:00,57.24,57.35,57.06,57.32,10986.0,56.0398,56.1475,55.8636,56.1181,10986.0
2020-09-01 13:30:00,57.35,57.52,57.26,57.4,18977.0,56.1475,56.3139,56.0594,56.1965,18977.0
2020-09-01 14:00:00,57.36,57.36,57.2,57.29,9845.0,56.1573,56.1573,56.0007,56.0888,9845.0
2020-09-01 14:30:00,57.27,57.52,57.27,57.52,7971.0,56.0692,56.3139,56.0692,56.3139,7971.0
2020-09-01 15:00:00,57.53,57.55,57.37,57.41,12168.0,56.3237,56.3433,56.1671,56.2063,12168.0
2020-09-01 15:30:00,57.37,57.72,57.3,57.72,47181.0,56.1671,56.5098,56.0986,56.5098,47181.0
2020-09-02 09:30:00,57.61,57.78,57.15,57.41,19486.0,56.4021,56.5685,55.9517,56.2063,19486.0
2020-09-02 10:00:00,57.49,57.75,57.19,57.51,10349.0,56.2846,56.5391,55.9909,56.3042,10349.0
2020-09-02 10:30:00,57.59,57.79,57.56,57.74,11952.0,56.3825,56.5783,56.3531,56.5293,11952.0
2020-09-02 11:00:00,57.78,58.08,57.72,58.01,16161.0,56.5685,56.8622,56.5098,56.7937,16161.0
2020-09-02 11:30:00,58.06,58.14,57.92,58.14,14808.0,56.8426,56.9209,56.7056,56.9209,14808.0
2020-09-02 12:00:00,58.14,58.33,57.92,58.24,14165.0,56.9209,57.107,56.7056,57.0189,14165.0
2020-09-02 12:30:00,58.24,58.32,58.06,58.14,9251.0,57.0189,57.0972,56.8426,56.9209,9251.0
2020-09-02 13:00:00,58.13,58.42,58.11,58.39,16132.0,56.9112,57.1951,56.8916,57.1657,16132.0
2020-09-02 13:30:00,58.35,58.5,58.25,58.25,11736.0,57.1265,57.2734,57.0286,57.0286,11736.0
2020-09-02 14:00:00,58.25,58.27,58.05,58.25,9665.0,57.0286,57.0482,56.8328,57.0286,9665.0
2020-09-02 14:30:00,58.23,58.45,58.11,58.37,7783.0,57.0091,57.2244,56.8916,57.1461,7783.0
2020-09-02 15:00:00,58.35,58.5,58.26,58.44,13449.0,57.1265,57.2734,57.0384,57.2147,13449.0
2020-09-02 15:30:00,58.44,58.7,58.37,58.66,58509.0,57.2147,57.4692,57.1461,57.43,58509.0
2020-09-03 09:30:00,58.67,58.67,57.67,57.73,12276.0,57.4398,57.4398,56.4608,56.5195,12276.0
2020-09-03 10:00:00,57.64,57.65,56.89,57.0,24494.0,56.4314,56.4412,55.6972,55.8049,24494.0
2020-09-03 10:30:00,57.02,57.05,56.62,56.91,14424.0,55.8244,55.8538,55.4328,55.7167,14424.0
2020-09-03 11:00:00,56.76,56.79,56.0,56.43,34729.0,55.5699,55.5993,54.8258,55.2468,34729.0
2020-09-03 11:30:00,56.4,56.81,56.15,56.67,16032.0,55.2174,55.6188,54.9727,55.4818,16032.0
2020-09-03 12:00:00,56.53,56.7,56.41,56.46,8412.0,55.3447,55.5111,55.2272,55.2762,8412.0
2020-09-03 12:30:00,56.39,56.49,56.07,56.25,15625.0,55.2076,55.3055,54.8944,55.0706,15625.0
2020-09-03 13:00:00,56.28,56.64,56.28,56.62,50147.0,55.0999,55.4524,55.0999,55.4328,50147.0
2020-09-03 13:30:00,56.58,56.66,56.38,56.51,30332.0,55.3937,55.472,55.1979,55.3251,30332.0
2020-09-03 14:00:00,56.5,56.59,56.34,56.48,14432.0,55.3153,55.4034,55.1587,55.2958,14432.0
2020-09-03 14:30:00,56.51,56.79,56.44,56.5,19193.0,55.3251,55.5993,55.2566,55.3153,19193.0
2020-09-03 15:00:00,56.39,56.52,56.17,56.24,24648.0,55.2076,55.3349,54.9923,55.0608,24648.0
2020-09-03 15:30:00,56.2,56.37,56.03,56.21,58119.0,55.0216,55.1881,54.8552,55.0314,58119.0
2020-09-04 09:30:00,56.78,57.06,55.74,55.83,9531.0,55.5895,55.8636,54.5713,54.6594,9531.0
2020-09-04 10:00:00,55.88,56.19,54.52,54.58,18619.0,54.7083,55.0118,53.3769,53.4356,18619.0
2020-09-04 10:30:00,54.6,54.67,53.63,54.16,17528.0,53.4552,53.5237,52.5055,53.0244,17528.0
2020-09-04 11:00:00,54.17,54.22,53.86,53.89,4140.0,53.0342,53.0831,52.7307,52.7601,4140.0
2020-09-04 11:30:00,54.05,54.71,54.05,54.71,14566.0,52.9167,53.5629,52.9167,53.5629,14566.0
2020-09-04 12:00:00,54.82,55.43,54.75,55.43,10891.0,53.6706,54.2678,53.602,54.2678,10891.0
2020-09-04 12:30:00,55.43,55.69,55.41,55.41,8786.0,54.2678,54.5223,54.2482,54.2482,8786.0
2020-09-04 13:00:00,55.37,55.54,55.17,55.17,7900.0,54.209,54.3755,54.0132,54.0132,7900.0
2020-09-04 13:30:00,55.13,55.28,55.06,55.2,5576.0,53.9741,54.1209,53.9055,54.0426,5576.0
2020-09-04 14:00:00,55.19,55.4,54.99,55.38,7544.0,54.0328,54.2384,53.837,54.2188,7544.0
2020-09-04 14:30:00,55.39,55.84,55.33,55.79,8615.0,54.2286,54.6692,54.1699,54.6202,8615.0
2020-09-04 15:00:00,55.77,55.84,55.63,55.76,10924.0,54.6006,54.6692,54.4636,54.5909,10924.0
2020-09-04 15:30:00,55.71,55.76,55.32,55.47,45373.0,54.5419,54.5909,54.1601,54.3069,45373.0
2020-09-08 09:30:00,54.54,54.81,53.7,54.49,58742.0,53.3964,53.6608,52.574,53.3475,58742.0
2020-09-08 10:00:00,54.37,55.07,54.35,55.07,6941.0,53.23,53.9153,53.2104,53.9153,6941.0
2020-09-08 10:30:00,55.13,55.36,54.83,55.15,12677.0,53.9741,54.1992,53.6804,53.9936,12677.0
2020-09-08 11:00:00,55.1,55.93,55.1,55.82,15466.0,53.9447,54.7573,53.9447,54.6496,15466.0
2020-09-08 11:30:00,55.79,55.85,55.27,55.36,12606.0,54.6202,54.679,54.1111,54.1992,12606.0
2020-09-08 12:00:00,55.34,55.71,55.33,55.52,12422.0,54.1797,54.5419,54.1699,54.3559,12422.0
2020-09-08 12:30:00,55.55,55.68,55.42,55.57,7706.0,54.3853,54.5125,54.258,54.4048,7706.0
2020-09-08 13:00:00,55.57,55.98,55.39,55.86,13354.0,54.4048,54.8062,54.2286,54.6888,13354.0
2020-09-08 13:30:00,55.83,55.88,55.74,55.83,10036.0,54.6594,54.7083,54.5713,54.6594,10036.0
2020-09-08 14:00:00,55.85,55.91,55.56,55.56,13120.0,54.679,54.7377,54.395,54.395,13120.0
2020-09-08 14:30:00,55.5,55.56,55.19,55.51,26977.0,54.3363,54.395,54.0328,54.3461,26977.0
2020-09-08 15:00:00,55.54,55.54,54.93,55.27,16256.0,54.3755,54.3755,53.7783,54.1111,16256.0
2020-09-08 15:30:00,55.3,55.32,54.87,54.94,79562.0,54.1405,54.1601,53.7195,53.788,79562.0
2020-09-09 09:30:00,55.52,56.47,55.35,55.71,9189.0,54.3559,55.286,54.1894,54.5419,9189.0
2020-09-09 10:00:00,55.84,56.14,55.7,56.11,15906.0,54.6692,54.9629,54.5321,54.9335,15906.0
2020-09-09 10:30:00,56.13,56.46,55.94,56.29,14909.0,54.9531,55.2762,54.7671,55.1097,14909.0
2020-09-09 11:00:00,56.37,56.71,56.25,56.33,7799.0,55.1881,55.5209,55.0706,55.1489,7799.0
2020-09-09 11:30:00,56.31,56.54,56.21,56.38,8228.0,55.1293,55.3545,55.0314,55.1979,8228.0
2020-09-09 12:00:00,56.43,56.46,56.35,56.42,5046.0,55.2468,55.2762,55.1685,55.237,5046.0
2020-09-09 12:30:00,56.42,56.58,56.4,56.42,3100.0,55.237,55.3937,55.2174,55.237,3100.0
2020-09-09 13:00:00,56.52,56.75,56.44,56.53,12463.0,55.3349,55.5601,55.2566,55.3447,12463.0
2020-09-09 13:30:00,56.5,56.8,56.5,56.78,6733.0,55.3153,55.609,55.3153,55.5895,6733.0
2020-09-09 14:00:00,56.78,56.85,56.66,56.68,7604.0,55.5895,55.658,55.472,55.4916,7604.0
2020-09-09 14:30:00,56.71,56.94,56.71,56.92,5503.0,55.5209,55.7461,55.5209,55.7265,5503.0
2020-09-09 15:00:00,56.94,57.03,56.79,56.98,9218.0,55.7461,55.8342,55.5993,55.7853,9218.0
2020-09-09 15:30:00,57.0,57.04,56.75,56.81,38707.0,55.8049,55.844,55.5601,55.6188,38707.0
2020-09-10 09:30:00,57.1,57.46,56.58,57.29,5272.0,55.9028,56.2552,55.3937,56.0888,5272.0
2020-09-10 10:00:00,57.23,57.77,57.23,57.5,24743.0,56.03,56.5587,56.03,56.2944,24743.0
2020-09-10 10:30:00,57.55,57.76,57.32,57.32,11824.0,56.3433,56.5489,56.1181,56.1181,11824.0
2020-09-10 11:00:00,57.33,57.66,57.15,57.63,12302.0,56.1279,56.451,55.9517,56.4216,12302.0
2020-09-10 11:30:00,57.63,57.74,57.39,57.44,8793.0,56.4216,56.5293,56.1867,56.2356,8793.0
2020-09-10 12:00:00,57.44,57.63,57.1,57.19,12884.0,56.2356,56.4216,55.9028,55.9909,12884.0
2020-09-10 12:30:00,57.25,57.43,57.06,57.39,11043.0,56.0496,56.2258,55.8636,56.1867,11043.0
2020-09-10 13:00:00,57.35,57.65,57.35,57.48,6173.0,56.1475,56.4412,56.1475,56.2748,6173.0
2020-09-10 13:30:00,57.51,57.61,57.2,57.2,7121.0,56.3042,56.4021,56.0007,56.0007,7121.0
2020-09-10 14:00:00,57.15,57.32,56.71,56.74,11338.0,55.9517,56.1181,55.5209,55.5503,11338.0
2020-09-10 14:30:00,56.77,57.1,56.73,57.09,12967.0,55.5797,55.9028,55.5405,55.893,12967.0
2020-09-10 15:00:00,57.12,57.12,56.68,56.82,18741.0,55.9223,55.9223,55.4916,55.6286,18741.0
2020-09-10 15:30:00,56.76,57.17,56.56,56.61,48305.0,55.5699,55.9713,55.3741,55.423,48305.0
2020-09-11 09:30:00,56.37,57.19,56.27,56.83,10172.0,55.1881,55.9909,55.0902,55.6384,10172.0
2020-09-11 10:00:00,56.94,57.42,56.9,57.09,9370.0,55.7461,56.216,55.7069,55.893,9370.0
2020-09-11 10:30:00,57.12,57.35,56.79,57.34,12810.0,55.9223,56.1475,55.5993,56.1377,12810.0
2020-09-11 11:00:00,57.29,57.69,57.29,57.6,24646.0,56.0888,56.4804,56.0888,56.3923,24646.0
2020-09-11 11:30:00,57.59,57.62,57.08,57.2,20164.0,56.3825,56.4119,55.8832,56.0007,20164.0
2020-09-11 12:00:00,57.16,57.35,57.12,57.35,7354.0,55.9615,56.1475,55.9223,56.1475,7354.0
2020-09-11 12:30:00,57.31,57.31,56.85,56.85,18937.0,56.1084,56.1084,55.658,55.658,18937.0
2020-09-11 13:00:00,56.86,56.95,56.55,56.63,15053.0,55.6678,55.7559,55.3643,55.4426,15053.0
2020-09-11 13:30:00,56.65,56.81,56.34,56.52,16484.0,55.4622,55.6188,55.1587,55.3349,16484.0
2020-09-11 14:00:00,56.51,56.85,56.39,56.66,11911.0,55.3251,55.658,55.2076,55.472,11911.0
2020-09-11 14:30:00,56.69,56.99,56.69,56.88,9168.0,55.5014,55.7951,55.5014,55.6874,9168.0
2020-09-11 15:00:00,56.83,57.11,56.76,57.06,24608.0,55.6384,55.9125,55.5699,55.8636,24608.0
2020-09-11 15:30:00,57.08,57.19,56.65,56.67,58698.0,55.8832,55.9909,55.4622,55.4818,58698.0
2020-09-14 09:30:00,57.06,57.6,56.99,57.52,7512.0,55.8636,56.3923,55.7951,56.3139,7512.0
2020-09-14 10:00:00,57.53,57.68,57.37,57.58,19110.0,56.3237,56.4706,56.1671,56.3727,19110.0
2020-09-14 10:30:00,57.58,57.63,57.34,57.41,11003.0,56.3727,56.4216,56.1377,56.2063,11003.0
2020-09-14 11:00:00,57.38,57.69,57.32,57.65,8962.0,56.1769,56.4804,56.1181,56.4412,8962.0
2020-09-14 11:30:00,57.64,58.29,57.63,58.13,41698.0,56.4314,57.0678,56.4216,56.9112,41698.0
2020-09-14 12:00:00,58.12,58.23,57.91,58.15,6699.0,56.9014,57.0091,56.6958,56.9307,6699.0
2020-09-14 12:30:00,58.17,58.76,58.05,58.75,28592.0,56.9503,57.5279,56.8328,57.5182,28592.0
2020-09-14 13:00:00,58.75,58.78,58.18,58.54,18065.0,57.5182,57.5475,56.9601,57.3126,18065.0
2020-09-14 13:30:00,58.57,58.65,58.33,58.64,16727.0,57.3419,57.4203,57.107,57.4105,16727.0
2020-09-14 14:00:00,58.63,58.94,58.55,58.64,40298.0,57.4007,57.7042,57.3224,57.4105,40298.0
2020-09-14 14:30:00,58.62,58.8,58.5,58.77,28234.0,57.3909,57.5671,57.2734,57.5377,28234.0
2020-09-14 15:00:00,58.77,58.8,58.47,58.56,47988.0,57.5377,57.5671,57.244,57.3321,47988.0
2020-09-14 15:30:00,58.58,59.48,58.58,59.42,150845.0,57.3517,58.2329,57.3517,58.1741,150845.0
2020-09-15 09:30:00,59.77,60.27,59.55,59.7,11338.0,58.5168,59.0063,58.3014,58.4482,11338.0
2020-09-15 10:00:00,59.65,60.21,59.64,60.05,14855.0,58.3993,58.9475,58.3895,58.7909,14855.0
2020-09-15 10:30:00,60.05,60.51,60.02,60.23,16943.0,58.7909,59.2413,58.7615,58.9671,16943.0
2020-09-15 11:00:00,60.23,60.63,60.0,60.16,31736.0,58.9671,59.3587,58.7419,58.8986,31736.0
2020-09-15 11:30:00,60.18,60.24,59.88,59.9,6870.0,58.9182,58.9769,58.6245,58.644,6870.0
2020-09-15 12:00:00,59.92,60.05,59.6,59.71,8622.0,58.6636,58.7909,58.3503,58.458,8622.0
2020-09-15 12:30:00,59.77,59.88,59.42,59.55,6639.0,58.5168,58.6245,58.1741,58.3014,6639.0
2020-09-15 13:00:00,59.51,59.51,59.22,59.23,9131.0,58.2622,58.2622,57.9783,57.9881,9131.0
2020-09-15 13:30:00,59.23,59.25,59.1,59.16,6917.0,57.9881,58.0077,57.8608,57.9196,6917.0
2020-09-15 14:00:00,59.17,59.39,59.15,59.29,6856.0,57.9294,58.1447,57.9098,58.0468,6856.0
2020-09-15 14:30:00,59.3,59.38,59.18,59.2,5957.0,58.0566,58.1349,57.9391,57.9587,5957.0
2020-09-15 15:00:00,59.22,59.31,59.03,59.08,7950.0,57.9783,58.0664,57.7923,57.8412,7950.0
2020-09-15 15:30:00,59.06,59.07,58.69,58.89,24167.0,57.8217,57.8314,57.4594,57.6552,24167.0
2020-09-16 09:30:00,59.34,59.49,59.02,59.49,7376.0,58.0958,58.2426,57.7825,58.2426,7376.0
2020-09-16 10:00:00,59.51,59.93,59.41,59.54,23246.0,58.2622,58.6734,58.1643,58.2916,23246.0
2020-09-16 10:30:00,59.49,59.61,59.24,59.38,9858.0,58.2426,58.3601,57.9979,58.1349,9858.0
2020-09-16 11:00:00,59.47,59.78,59.4,59.69,13508.0,58.2231,58.5266,58.1545,58.4384,13508.0
2020-09-16 11:30:00,59.68,59.72,59.28,59.33,9085.0,58.4287,58.4678,58.037,58.086,9085.0
2020-09-16 12:00:00,59.27,59.44,59.06,59.44,10237.0,58.0273,58.1937,57.8217,58.1937,10237.0
2020-09-16 12:30:00,59.52,59.58,59.42,59.58,5860.0,58.272,58.3308,58.1741,58.3308,5860.0
2020-09-16 13:00:00,59.53,59.59,59.26,59.31,9220.0,58.2818,58.3405,58.0175,58.0664,9220.0
2020-09-16 13:30:00,59.3,59.52,59.26,59.52,6129.0,58.0566,58.272,58.0175,58.272,6129.0
2020-09-16 14:00:00,59.59,59.93,59.43,59.77,6512.0,58.3405,58.6734,58.1839,58.5168,6512.0
2020-09-16 14:30:00,59.8,59.94,59.56,59.66,7898.0,58.5461,58.6832,58.3112,58.4091,7898.0
2020-09-16 15:00:00,59.6,59.77,59.28,59.5,17386.0,58.3503,58.5168,58.037,58.2524,17386.0
2020-09-16 15:30:00,59.49,59.95,59.4,59.65,59094.0,58.2426,58.693,58.1545,58.3993,59094.0
2020-09-17 09:30:00,58.71,58.99,58.39,58.83,6415.0,57.479,57.7531,57.1657,57.5965,6415.0
2020-09-17 10:00:00,58.85,59.07,58.56,58.66,6011.0,57.6161,57.8314,57.3321,57.43,6011.0
2020-09-17 10:30:00,58.72,59.61,58.61,59.24,11188.0,57.4888,58.3601,57.3811,57.9979,11188.0
2020-09-17 11:00:00,59.23,59.58,59.23,59.34,6977.0,57.9881,58.3308,57.9881,58.0958,6977.0
2020-09-17 11:30:00,59.36,59.36,59.08,59.13,6053.0,58.1154,58.1154,57.8412,57.8902,6053.0
2020-09-17 12:00:00,59.07,59.2,59.0,59.04,23543.0,57.8314,57.9587,57.7629,57.8021,23543.0
2020-09-17 12:30:00,59.01,59.44,59.01,59.44,8477.0,57.7727,58.1937,57.7727,58.1937,8477.0
2020-09-17 13:00:00,59.46,59.54,59.37,59.48,8840.0,58.2133,58.2916,58.1252,58.2329,8840.0
2020-09-17 13:30:00,59.49,59.64,59.42,59.51,8954.0,58.2426,58.3895,58.1741,58.2622,8954.0
2020-09-17 14:00:00,59.49,59.66,59.42,59.45,6123.0,58.2426,58.4091,58.1741,58.2035,6123.0
2020-09-17 14:30:00,59.39,59.56,59.38,59.47,14384.0,58.1447,58.3112,58.1349,58.2231,14384.0
2020-09-17 15:00:00,59.48,59.51,59.05,59.05,14162.0,58.2329,58.2622,57.8119,57.8119,14162.0
2020-09-17 15:30:00,59.06,59.48,59.04,59.25,53974.0,57.8217,58.2329,57.8021,58.0077,53974.0
2020-09-18 09:30:00,60.11,60.29,59.8,60.05,109098.0,58.8496,59.0259,58.5461,58.7909,109098.0
2020-09-18 10:00:00,60.05,60.63,60.02,60.24,43260.0,58.7909,59.3587,58.7615,58.9769,43260.0
2020-09-18 10:30:00,60.22,60.29,58.99,59.0,20417.0,58.9573,59.0259,57.7531,57.7629,20417.0
2020-09-18 11:00:00,59.07,59.31,59.05,59.22,9661.0,57.8314,58.0664,57.8119,57.9783,9661.0
2020-09-18 11:30:00,59.23,59.35,58.93,58.93,12423.0,57.9881,58.1056,57.6944,57.6944,12423.0
2020-09-18 12:00:00,58.91,59.08,58.81,58.86,14313.0,57.6748,57.8412,57.5769,57.6259,14313.0
2020-09-18 12:30:00,58.85,58.85,58.5,58.65,20941.0,57.6161,57.6161,57.2734,57.4203,20941.0
2020-09-18 13:00:00,58.65,58.71,58.34,58.35,18989.0,57.4203,57.479,57.1168,57.1265,18989.0
2020-09-18 13:30:00,58.32,58.58,58.07,58.52,20045.0,57.0972,57.3517,56.8524,57.293,20045.0
2020-09-18 14:00:00,58.44,58.62,58.38,58.53,10820.0,57.2147,57.3909,57.1559,57.3028,10820.0
2020-09-18 14:30:00,58.51,58.58,58.39,58.58,16529.0,57.2832,57.3517,57.1657,57.3517,16529.0
2020-09-18 15:00:00,58.58,58.76,58.57,58.64,10987.0,57.3517,57.5279,57.3419,57.4105,10987.0
2020-09-18 15:30:00,58.67,58.76,58.13,58.51,69600.0,57.4398,57.5279,56.9112,57.2832,69600.0
2020-09-21 09:30:00,57.22,57.22,56.05,56.43,15703.0,56.0202,56.0202,54.8748,55.2468,15703.0
2020-09-21 10:00:00,56.34,56.37,55.06,55.23,33208.0,55.1587,55.1881,53.9055,54.072,33208.0
2020-09-21 10:30:00,55.09,55.83,54.61,55.81,18456.0,53.9349,54.6594,53.465,54.6398,18456.0
2020-09-21 11:00:00,55.71,56.04,55.32,55.79,40340.0,54.5419,54.865,54.1601,54.6202,40340.0
2020-09-21 11:30:00,55.84,55.96,55.4,55.62,18338.0,54.6692,54.7867,54.2384,54.4538,18338.0
2020-09-21 12:00:00,55.58,55.9,55.53,55.57,18983.0,54.4146,54.7279,54.3657,54.4048,18983.0
2020-09-21 12:30:00,55.51,55.68,55.41,55.67,23141.0,54.3461,54.5125,54.2482,54.5027,23141.0
2020-09-21 13:00:00,55.69,55.79,55.45,55.79,14735.0,54.5223,54.6202,54.2874,54.6202,14735.0
2020-09-21 13:30:00,55.82,55.91,55.7,55.74,12569.0,54.6496,54.7377,54.5321,54.5713,12569.0
2020-09-21 14:00:00,55.7,55.95,55.54,55.85,9096.0,54.5321,54.7769,54.3755,54.679,9096.0
2020-09-21 14:30:00,55.84,55.93,55.59,55.9,12298.0,54.6692,54.7573,54.4244,54.7279,12298.0
2020-09-21 15:00:00,55.81,56.28,55.81,56.05,31855.0,54.6398,55.0999,54.6398,54.8748,31855.0
2020-09-21 15:30:00,56.09,56.25,55.93,56.25,51589.0,54.9139,55.0706,54.7573,55.0706,51589.0
2020-09-22 09:30:00,56.48,56.76,55.85,56.19,6710.0,55.2958,55.5699,54.679,55.0118,6710.0
2020-09-22 10:00:00,56.18,57.14,56.16,57.14,12570.0,55.002,55.9419,54.9825,55.9419,12570.0
2020-09-22 10:30:00,57.16,57.48,56.75,56.75,26500.0,55.9615,56.2748,55.5601,55.5601,26500.0
2020-09-22 11:00:00,56.7,57.23,56.49,57.08,12489.0,55.5111,56.03,55.3055,55.8832,12489.0
2020-09-22 11:30:00,57.01,57.28,56.88,57.28,11772.0,55.8146,56.079,55.6874,56.079,11772.0
2020-09-22 12:00:00,57.27,57.51,57.19,57.35,7999.0,56.0692,56.3042,55.9909,56.1475,7999.0
2020-09-22 12:30:00,57.35,57.97,57.35,57.94,22439.0,56.1475,56.7545,56.1475,56.7251,22439.0
2020-09-22 13:00:00,57.93,58.07,57.77,58.03,11154.0,56.7154,56.8524,56.5587,56.8133,11154.0
2020-09-22 13:30:00,58.05,58.37,58.0,58.37,14830.0,56.8328,57.1461,56.7839,57.1461,14830.0
2020-09-22 14:00:00,58.41,58.68,58.21,58.62,29240.0,57.1853,57.4496,56.9895,57.3909,29240.0
2020-09-22 14:30:00,58.71,58.97,58.65,58.91,16753.0,57.479,57.7335,57.4203,57.6748,16753.0
2020-09-22 15:00:00,58.94,59.22,58.86,59.22,26896.0,57.7042,57.9783,57.6259,57.9783,26896.0
2020-09-22 15:30:00,59.23,59.63,59.2,59.37,87072.0,57.9881,58.3797,57.9587,58.1252,87072.0
2020-09-23 09:30:00,59.03,59.69,59.03,59.5,7073.0,57.7923,58.4384,57.7923,58.2524,7073.0
2020-09-23 10:00:00,59.32,59.85,59.32,59.72,12109.0,58.0762,58.5951,58.0762,58.4678,12109.0
2020-09-23 10:30:00,59.67,59.69,59.03,59.03,8997.0,58.4189,58.4384,57.7923,57.7923,8997.0
2020-09-23 11:00:00,59.14,59.45,59.13,59.24,12815.0,57.9,58.2035,57.8902,57.9979,12815.0
2020-09-23 11:30:00,59.27,59.32,58.87,58.89,9570.0,58.0273,58.0762,57.6356,57.6552,9570.0
2020-09-23 12:00:00,58.75,59.16,58.75,59.08,13465.0,57.5182,57.9196,57.5182,57.8412,13465.0
2020-09-23 12:30:00,59.13,59.36,59.05,59.3,5239.0,57.8902,58.1154,57.8119,58.0566,5239.0
2020-09-23 13:00:00,59.3,59.59,59.22,59.54,8226.0,58.0566,58.3405,57.9783,58.2916,8226.0
2020-09-23 13:30:00,59.53,59.6,59.27,59.27,38340.0,58.2818,58.3503,58.0273,58.0273,38340.0
2020-09-23 14:00:00,59.27,59.27,58.33,58.33,10922.0,58.0273,58.0273,57.107,57.107,10922.0
2020-09-23 14:30:00,58.33,58.58,58.21,58.49,32803.0,57.107,57.3517,56.9895,57.2636,32803.0
2020-09-23 15:00:00,58.5,58.56,57.99,58.25,16497.0,57.2734,57.3321,56.7741,57.0286,16497.0
2020-09-23 15:30:00,58.26,58.32,57.88,57.91,59477.0,57.0384,57.0972,56.6664,56.6958,59477.0
2020-09-24 09:30:00,58.15,58.3,57.22,57.29,20147.0,56.9307,57.0776,56.0202,56.0888,20147.0
2020-09-24 10:00:00,57.62,58.1,57.45,57.45,8472.0,56.4119,56.8818,56.2454,56.2454,8472.0
2020-09-24 10:30:00,57.29,57.43,56.88,57.43,30819.0,56.0888,56.2258,55.6874,56.2258,30819.0
2020-09-24 11:00:00,57.44,57.44,56.96,57.27,5297.0,56.2356,56.2356,55.7657,56.0692,5297.0
2020-09-24 11:30:00,57.22,57.72,57.22,57.39,6737.0,56.0202,56.5098,56.0202,56.1867,6737.0
2020-09-24 12:00:00,57.64,57.87,57.59,57.66,5838.0,56.4314,56.6566,56.3825,56.451,5838.0
2020-09-24 12:30:00,57.56,57.74,57.35,57.74,5929.0,56.3531,56.5293,56.1475,56.5293,5929.0
2020-09-24 13:00:00,57.87,58.13,57.79,58.13,6628.0,56.6566,56.9112,56.5783,56.9112,6628.0
2020-09-24 13:30:00,58.13,58.3,58.08,58.17,5147.0,56.9112,57.0776,56.8622,56.9503,5147.0
2020-09-24 14:00:00,58.02,58.02,57.63,57.69,6036.0,56.8035,56.8035,56.4216,56.4804,6036.0
2020-09-24 14:30:00,57.63,57.78,57.3,57.3,5534.0,56.4216,56.5685,56.0986,56.0986,5534.0
2020-09-24 15:00:00,57.29,57.49,57.19,57.37,11894.0,56.0888,56.2846,55.9909,56.1671,11894.0
2020-09-24 15:30:00,57.33,57.75,57.26,57.65,27943.0,56.1279,56.5391,56.0594,56.4412,27943.0
2020-09-25 09:30:00,57.61,57.8,57.26,57.55,9905.0,56.4021,56.5881,56.0594,56.3433,9905.0
2020-09-25 10:00:00,57.46,57.85,57.03,57.76,31430.0,56.2552,56.637,55.8342,56.5489,31430.0
2020-09-25 10:30:00,57.71,57.78,57.55,57.61,7153.0,56.5,56.5685,56.3433,56.4021,7153.0
2020-09-25 11:00:00,57.6,57.84,57.5,57.72,5762.0,56.3923,56.6272,56.2944,56.5098,5762.0
2020-09-25 11:30:00,57.61,57.74,57.1,57.12,10120.0,56.4021,56.5293,55.9028,55.9223,10120.0
2020-09-25 12:00:00,57.06,57.55,57.06,57.42,6548.0,55.8636,56.3433,55.8636,56.216,6548.0
2020-09-25 12:30:00,57.38,57.79,57.38,57.78,6923.0,56.1769,56.5783,56.1769,56.5685,6923.0
2020-09-25 13:00:00,57.73,57.88,57.73,57.81,5621.0,56.5195,56.6664,56.5195,56.5979,5621.0
2020-09-25 13:30:00,57.84,57.93,57.79,57.9,3615.0,56.6272,56.7154,56.5783,56.686,3615.0
2020-09-25 14:00:00,57.95,58.15,57.95,58.09,6035.0,56.7349,56.9307,56.7349,56.872,6035.0
2020-09-25 14:30:00,58.04,58.05,57.93,58.02,5581.0,56.823,56.8328,56.7154,56.8035,5581.0
2020-09-25 15:00:00,58.04,58.24,57.93,58.22,38079.0,56.823,57.0189,56.7154,56.9993,38079.0
2020-09-25 15:30:00,58.17,58.17,57.74,57.9,46490.0,56.9503,56.9503,56.5293,56.686,46490.0
2020-09-28 09:30:00,58.93,59.85,58.93,59.57,10783.0,57.6944,58.5951,57.6944,58.321,10783.0
2020-09-28 10:00:00,59.6,60.01,59.55,59.85,13967.0,58.3503,58.7517,58.3014,58.5951,13967.0
2020-09-28 10:30:00,59.81,60.88,59.77,60.85,31915.0,58.5559,59.6035,58.5168,59.5741,31915.0
2020-09-28 11:00:00,60.94,61.38,60.73,60.87,28920.0,59.6622,60.093,59.4566,59.5937,28920.0
2020-09-28 11:30:00,60.88,60.91,60.31,60.41,11002.0,59.6035,59.6329,59.0454,59.1434,11002.0
2020-09-28 12:00:00,60.39,60.77,60.38,60.44,8277.0,59.1238,59.4958,59.114,59.1727,8277.0
2020-09-28 12:30:00,60.35,60.36,59.94,59.95,16708.0,59.0846,59.0944,58.6832,58.693,16708.0
2020-09-28 13:00:00,59.88,60.13,59.88,59.94,9310.0,58.6245,58.8692,58.6245,58.6832,9310.0
2020-09-28 13:30:00,59.95,60.09,59.86,60.05,6443.0,58.693,58.8301,58.6049,58.7909,6443.0
2020-09-28 14:00:00,60.06,60.29,59.95,60.29,11097.0,58.8007,59.0259,58.693,59.0259,11097.0
2020-09-28 14:30:00,60.3,60.39,60.21,60.39,8723.0,59.0357,59.1238,58.9475,59.1238,8723.0
2020-09-28 15:00:00,60.39,60.44,60.2,60.36,14058.0,59.1238,59.1727,58.9378,59.0944,14058.0
2020-09-28 15:30:00,60.34,60.77,60.26,60.38,106141.0,59.0748,59.4958,58.9965,59.114,106141.0
2020-09-29 09:30:00,60.32,61.23,60.04,60.95,10939.0,59.0552,59.9462,58.7811,59.672,10939.0
2020-09-29 10:00:00,61.03,61.5,60.98,61.29,22085.0,59.7504,60.2105,59.7014,60.0049,22085.0
2020-09-29 10:30:00,61.23,61.24,60.8,61.09,17074.0,59.9462,59.9559,59.5252,59.8091,17074.0
2020-09-29 11:00:00,61.11,61.41,60.99,61.13,21102.0,59.8287,60.1224,59.7112,59.8483,21102.0
2020-09-29 11:30:00,61.09,61.22,60.5,60.61,10548.0,59.8091,59.9364,59.2315,59.3392,10548.0
2020-09-29 12:00:00,60.55,61.03,60.38,60.94,4527.0,59.2804,59.7504,59.114,59.6622,4527.0
2020-09-29 12:30:00,60.95,61.12,60.89,60.91,4770.0,59.672,59.8385,59.6133,59.6329,4770.0
2020-09-29 13:00:00,60.94,60.94,60.65,60.88,5163.0,59.6622,59.6622,59.3783,59.6035,5163.0
2020-09-29 13:30:00,60.86,61.02,60.85,60.95,5205.0,59.5839,59.7406,59.5741,59.672,5205.0
2020-09-29 14:00:00,60.98,61.3,60.83,61.3,6531.0,59.7014,60.0147,59.5545,60.0147,6531.0
2020-09-29 14:30:00,61.31,61.46,61.22,61.28,5724.0,60.0245,60.1713,59.9364,59.9951,5724.0
2020-09-29 15:00:00,61.24,61.34,61.14,61.27,6822.0,59.9559,60.0539,59.858,59.9853,6822.0
2020-09-29 15:30:00,61.21,61.28,60.82,60.87,43838.0,59.9266,59.9951,59.5448,59.5937,43838.0
2020-09-30 09:30:00,61.17,62.67,61.17,62.43,39385.0,59.8874,61.356,59.8874,61.121,39385.0
2020-09-30 10:00:00,62.48,62.77,62.12,62.39,25741.0,61.1699,61.4539,60.8175,61.0818,25741.0
2020-09-30 10:30:00,62.5,63.0,62.49,62.53,13795.0,61.1895,61.679,61.1797,61.2189,13795.0
2020-09-30 11:00:00,62.51,63.07,62.44,63.04,20974.0,61.1993,61.7476,61.1308,61.7182,20974.0
2020-09-30 11:30:00,63.02,63.09,62.58,62.58,11806.0,61.6986,61.7672,61.2679,61.2679,11806.0
2020-09-30 12:00:00,62.6,63.31,62.6,63.26,20752.0,61.2874,61.9825,61.2874,61.9336,20752.0
2020-09-30 12:30:00,63.23,63.26,62.89,63.11,9756.0,61.9042,61.9336,61.5714,61.7867,9756.0
2020-09-30 13:00:00,63.07,63.07,62.69,63.01,8808.0,61.7476,61.7476,61.3755,61.6888,8808.0
2020-09-30 13:30:00,63.03,63.19,62.93,62.95,19542.0,61.7084,61.8651,61.6105,61.6301,19542.0
2020-09-30 14:00:00,63.04,63.36,62.78,62.89,14641.0,61.7182,62.0315,61.4637,61.5714,14641.0
2020-09-30 14:30:00,62.76,62.81,62.26,62.67,14912.0,61.4441,61.493,60.9546,61.356,14912.0
2020-09-30 15:00:00,62.59,62.75,62.14,62.67,14408.0,61.2776,61.4343,60.8371,61.356,14408.0
2020-09-30 15:30:00,62.56,62.63,62.23,62.43,59788.0,61.2483,61.3168,60.9252,61.121,59788.0
2020-10-01 09:30:00,63.0,63.79,62.82,62.91,15640.0,61.679,62.4525,61.5028,61.5909,15640.0
2020-10-01 10:00:00,62.89,63.65,62.81,63.65,31053.0,61.5714,62.3154,61.493,62.3154,31053.0
2020-10-01 10:30:00,63.67,64.23,63.58,63.78,38265.0,62.335,62.8833,62.2469,62.4427,38265.0
2020-10-01 11:00:00,63.83,64.06,63.42,63.67,10959.0,62.4916,62.7168,62.0902,62.335,10959.0
2020-10-01 11:30:00,63.62,63.87,63.53,63.81,8858.0,62.286,62.5308,62.1979,62.4721,8858.0
2020-10-01 12:00:00,63.83,64.07,63.55,64.04,11629.0,62.4916,62.7266,62.2175,62.6972,11629.0
2020-10-01 12:30:00,64.02,64.26,63.76,63.91,46165.0,62.6777,62.9126,62.4231,62.57,46165.0
2020-10-01 13:00:00,63.98,63.98,63.41,63.43,16378.0,62.6385,62.6385,62.0804,62.1,16378.0
2020-10-01 13:30:00,63.45,63.58,63.18,63.31,11212.0,62.1196,62.2469,61.8553,61.9825,11212.0
2020-10-01 14:00:00,63.43,63.56,62.92,63.36,26956.0,62.1,62.2273,61.6007,62.0315,26956.0
2020-10-01 14:30:00,63.44,64.1,63.35,64.09,33991.0,62.1098,62.756,62.0217,62.7462,33991.0
2020-10-01 15:00:00,64.12,64.22,63.86,63.88,27685.0,62.7756,62.8735,62.521,62.5406,27685.0
2020-10-01 15:30:00,63.85,64.58,63.85,64.55,70616.0,62.5112,63.2259,62.5112,63.1965,70616.0
2020-10-02 09:30:00,62.99,63.75,62.66,63.2,20958.0,61.6693,62.4133,61.3462,61.8749,20958.0
2020-10-02 10:00:00,63.35,64.03,63.35,63.94,14798.0,62.0217,62.6874,62.0217,62.5993,14798.0
2020-10-02 10:30:00,63.83,64.04,63.74,63.78,10353.0,62.4916,62.6972,62.4035,62.4427,10353.0
2020-10-02 11:00:00,63.84,64.32,63.75,64.32,9383.0,62.5014,62.9714,62.4133,62.9714,9383.0
2020-10-02 11:30:00,64.28,64.28,63.6,63.62,10762.0,62.9322,62.9322,62.2665,62.286,10762.0
2020-10-02 12:00:00,63.61,64.28,63.58,64.21,8411.0,62.2763,62.9322,62.2469,62.8637,8411.0
2020-10-02 12:30:00,64.24,64.74,64.17,64.31,22716.0,62.893,63.3826,62.8245,62.9616,22716.0
2020-10-02 13:00:00,64.33,64.37,64.12,64.23,9969.0,62.9812,63.0203,62.7756,62.8833,9969.0
2020-10-02 13:30:00,64.2,64.41,63.69,63.75,21650.0,62.8539,63.0595,62.3546,62.4133,21650.0
2020-10-02 14:00:00,63.79,64.07,63.75,63.83,14543.0,62.4525,62.7266,62.4133,62.4916,14543.0
2020-10-02 14:30:00,63.83,63.99,63.62,63.99,20210.0,62.4916,62.6483,62.286,62.6483,20210.0
2020-10-02 15:00:00,63.91,64.18,63.62,63.65,13361.0,62.57,62.8343,62.286,62.3154,13361.0
2020-10-02 15:30:00,63.65,63.75,62.97,63.03,62434.0,62.3154,62.4133,61.6497,61.7084,62434.0
2020-10-05 09:30:00,63.93,64.7,63.93,64.37,12197.0,62.5895,63.3434,62.5895,63.0203,12197.0
2020-10-05 10:00:00,64.42,65.0,64.42,64.96,12493.0,63.0693,63.6371,63.0693,63.5979,12493.0
2020-10-05 10:30:00,64.91,64.91,64.14,64.17,9572.0,63.549,63.549,62.7951,62.8245,9572.0
2020-10-05 11:00:00,64.14,64.51,63.92,64.17,9275.0,62.7951,63.1574,62.5798,62.8245,9275.0
2020-10-05 11:30:00,63.97,64.21,63.84,64.0,12868.0,62.6287,62.8637,62.5014,62.6581,12868.0
2020-10-05 12:00:00,63.99,64.25,63.98,64.07,6586.0,62.6483,62.9028,62.6385,62.7266,6586.0
2020-10-05 12:30:00,64.12,64.46,63.91,64.46,6937.0,62.7756,63.1084,62.57,63.1084,6937.0
2020-10-05 13:00:00,64.4,64.75,64.18,64.33,10216.0,63.0497,63.3924,62.8343,62.9812,10216.0
2020-10-05 13:30:00,64.34,64.6,64.09,64.15,8105.0,62.9909,63.2455,62.7462,62.8049,8105.0
2020-10-05 14:00:00,64.14,64.39,64.08,64.26,7698.0,62.7951,63.0399,62.7364,62.9126,7698.0
2020-10-05 14:30:00,64.33,64.55,64.28,64.55,7995.0,62.9812,63.1965,62.9322,63.1965,7995.0
2020-10-05 15:00:00,64.56,64.79,64.51,64.67,11805.0,63.2063,63.4315,63.1574,63.314,11805.0
2020-10-05 15:30:00,64.68,65.12,64.63,65.01,36381.0,63.3238,63.7546,63.2749,63.6469,36381.0
2020-10-06 09:30:00,65.36,65.95,65.26,65.65,15712.0,63.9896,64.5672,63.8917,64.2735,15712.0
2020-10-06 10:00:00,65.69,66.38,65.42,66.38,11717.0,64.3126,64.9882,64.0483,64.9882,11717.0
2020-10-06 10:30:00,66.34,66.44,65.82,66.09,7766.0,64.949,65.0469,64.4399,64.7043,7766.0
2020-10-06 11:00:00,66.18,66.39,65.95,66.1,8665.0,64.7924,64.998,64.5672,64.714,8665.0
2020-10-06 11:30:00,66.18,66.39,65.81,65.81,7840.0,64.7924,64.998,64.4301,64.4301,7840.0
2020-10-06 12:00:00,65.74,66.34,65.74,66.19,7059.0,64.3616,64.949,64.3616,64.8022,7059.0
2020-10-06 12:30:00,66.24,66.53,66.24,66.44,6779.0,64.8511,65.135,64.8511,65.0469,6779.0
2020-10-06 13:00:00,66.45,66.81,66.31,66.7,10914.0,65.0567,65.4092,64.9196,65.3015,10914.0
2020-10-06 13:30:00,66.73,66.89,66.58,66.89,10819.0,65.3308,65.4875,65.184,65.4875,10819.0
2020-10-06 14:00:00,66.91,67.32,66.77,67.28,12989.0,65.5071,65.9085,65.37,65.8693,12989.0
2020-10-06 14:30:00,67.25,67.4,66.07,66.76,19574.0,65.8399,65.9868,64.6847,65.3602,19574.0
2020-10-06 15:00:00,66.51,66.7,66.18,66.42,36964.0,65.1154,65.3015,64.7924,65.0273,36964.0
2020-10-06 15:30:00,66.42,66.9,65.62,65.71,73822.0,65.0273,65.4973,64.2441,64.3322,73822.0
2020-10-07 09:30:00,67.46,67.57,66.38,67.08,14970.0,66.0455,66.1532,64.9882,65.6735,14970.0
2020-10-07 10:00:00,67.18,67.69,66.89,67.62,70840.0,65.7714,66.2707,65.4875,66.2022,70840.0
2020-10-07 10:30:00,67.56,67.95,67.25,67.4,25291.0,66.1434,66.5253,65.8399,65.9868,25291.0
2020-10-07 11:00:00,67.29,67.49,66.87,66.92,6821.0,65.8791,66.0749,65.4679,65.5169,6821.0
2020-10-07 11:30:00,66.96,67.22,66.76,67.04,25277.0,65.556,65.8106,65.3602,65.6343,25277.0
2020-10-07 12:00:00,66.94,67.15,66.81,66.86,9644.0,65.5364,65.742,65.4092,65.4581,9644.0
2020-10-07 12:30:00,66.95,67.14,66.75,66.92,9017.0,65.5462,65.7322,65.3504,65.5169,9017.0
2020-10-07 13:00:00,66.98,67.0,66.84,67.0,3508.0,65.5756,65.5952,65.4385,65.5952,3508.0
2020-10-07 13:30:00,66.91,67.18,66.84,67.03,26519.0,65.5071,65.7714,65.4385,65.6245,26519.0
2020-10-07 14:00:00,67.1,67.37,66.92,67.19,27979.0,65.6931,65.9574,65.5169,65.7812,27979.0
2020-10-07 14:30:00,67.28,67.42,67.15,67.34,13413.0,65.8693,66.0064,65.742,65.928,13413.0
2020-10-07 15:00:00,67.31,67.48,67.27,67.35,17384.0,65.8987,66.0651,65.8595,65.9378,17384.0
2020-10-07 15:30:00,67.36,67.54,67.23,67.25,113229.0,65.9476,66.1239,65.8204,65.8399,113229.0
2020-10-08 09:30:00,67.96,67.98,67.35,67.56,13100.0,66.535,66.5546,65.9378,66.1434,13100.0
2020-10-08 10:00:00,67.74,67.96,67.27,67.89,6505.0,66.3197,66.535,65.8595,66.4665,6505.0
2020-10-08 10:30:00,67.97,68.71,67.97,68.57,12367.0,66.5448,67.2693,66.5448,67.1323,12367.0
2020-10-08 11:00:00,68.56,68.69,68.13,68.25,17850.0,67.1225,67.2497,66.7015,66.819,17850.0
2020-10-08 11:30:00,68.15,68.26,67.96,68.2,7155.0,66.7211,66.8288,66.535,66.77,7155.0
2020-10-08 12:00:00,68.2,68.34,67.98,68.28,9754.0,66.77,66.9071,66.5546,66.8483,9754.0
2020-10-08 12:30:00,68.29,68.3,67.84,67.92,28769.0,66.8581,66.8679,66.4176,66.4959,28769.0
2020-10-08 13:00:00,67.89,68.1,67.83,68.06,3850.0,66.4665,66.6721,66.4078,66.6329,3850.0
2020-10-08 13:30:00,68.05,68.12,67.9,68.01,6120.0,66.6232,66.6917,66.4763,66.584,6120.0
2020-10-08 14:00:00,68.05,68.13,67.96,68.13,8603.0,66.6232,66.7015,66.535,66.7015,8603.0
2020-10-08 14:30:00,68.06,68.09,67.84,67.87,5489.0,66.6329,66.6623,66.4176,66.4469,5489.0
2020-10-08 15:00:00,67.78,68.1,67.78,68.0,4881.0,66.3588,66.6721,66.3588,66.5742,4881.0
2020-10-08 15:30:00,67.98,68.0,67.79,67.91,37549.0,66.5546,66.5742,66.3686,66.4861,37549.0
2020-10-09 09:30:00,68.38,69.12,68.22,68.59,9429.0,66.9462,67.6707,66.7896,67.1518,9429.0
2020-10-09 10:00:00,68.76,68.82,67.99,68.14,14736.0,67.3183,67.377,66.5644,66.7113,14736.0
2020-10-09 10:30:00,68.16,68.8,68.16,68.8,49930.0,66.7309,67.3574,66.7309,67.3574,49930.0
2020-10-09 11:00:00,68.65,68.96,68.57,68.68,5945.0,67.2106,67.5141,67.1323,67.2399,5945.0
2020-10-09 11:30:00,68.66,69.31,68.59,69.31,11637.0,67.2204,67.8567,67.1518,67.8567,11637.0
2020-10-09 12:00:00,69.43,69.61,68.95,69.56,13866.0,67.9742,68.1504,67.5043,68.1015,13866.0
2020-10-09 12:30:00,69.48,69.74,69.15,69.69,8671.0,68.0232,68.2777,67.7001,68.2288,8671.0
2020-10-09 13:00:00,69.77,69.93,69.06,69.47,15007.0,68.3071,68.4637,67.612,68.0134,15007.0
2020-10-09 13:30:00,69.47,69.53,69.33,69.42,13889.0,68.0134,68.0721,67.8763,67.9644,13889.0
2020-10-09 14:00:00,69.37,69.74,68.9,69.59,241650.0,67.9155,68.2777,67.4553,68.1309,241650.0
2020-10-09 14:30:00,69.66,69.66,69.16,69.58,5695.0,68.1994,68.1994,67.7099,68.1211,5695.0
2020-10-09 15:00:00,69.43,69.81,69.28,69.69,10735.0,67.9742,68.3463,67.8274,68.2288,10735.0
2020-10-09 15:30:00,69.64,69.64,69.28,69.47,52750.0,68.1798,68.1798,67.8274,68.0134,52750.0
2020-10-12 09:30:00,70.49,71.06,70.02,70.92,42320.0,69.012,69.57,68.5519,69.433,42320.0
2020-10-12 10:00:00,70.85,71.59,70.7,71.48,15720.0,69.3645,70.0889,69.2176,69.9812,15720.0
2020-10-12 10:30:00,71.56,71.65,70.74,70.84,17877.0,70.0596,70.1477,69.2568,69.3547,17877.0
2020-10-12 11:00:00,70.74,71.51,70.74,71.24,13214.0,69.2568,70.0106,69.2568,69.7463,13214.0
2020-10-12 11:30:00,71.28,71.6,71.2,71.5,22194.0,69.7854,70.0987,69.7071,70.0008,22194.0
2020-10-12 12:00:00,71.51,71.6,71.41,71.59,15945.0,70.0106,70.0987,69.9127,70.0889,15945.0
2020-10-12 12:30:00,71.55,71.55,71.41,71.46,13000.0,70.0498,70.0498,69.9127,69.9617,13000.0
2020-10-12 13:00:00,71.46,71.49,71.31,71.44,7416.0,69.9617,69.991,69.8148,69.9421,7416.0
2020-10-12 13:30:00,71.44,71.57,71.19,71.53,18438.0,69.9421,70.0694,69.6973,70.0302,18438.0
2020-10-12 14:00:00,71.56,71.69,71.55,71.61,6703.0,70.0596,70.1868,70.0498,70.1085,6703.0
2020-10-12 14:30:00,71.61,71.81,71.48,71.75,11007.0,70.1085,70.3043,69.9812,70.2456,11007.0
2020-10-12 15:00:00,71.74,72.06,71.66,72.03,21622.0,70.2358,70.5491,70.1575,70.5197,21622.0
2020-10-12 15:30:00,72.03,72.03,71.29,71.5,80968.0,70.5197,70.5197,69.7952,70.0008,80968.0
2020-10-13 09:30:00,71.18,71.63,70.7,70.97,11087.0,69.6875,70.1281,69.2176,69.4819,11087.0
2020-10-13 10:00:00,71.0,71.37,70.51,70.55,20936.0,69.5113,69.8735,69.0316,69.0707,20936.0
2020-10-13 10:30:00,70.41,71.04,70.28,70.88,8645.0,68.9337,69.5505,68.8064,69.3938,8645.0
2020-10-13 11:00:00,70.86,71.19,70.86,70.94,8210.0,69.3742,69.6973,69.3742,69.4526,8210.0
2020-10-13 11:30:00,71.06,71.07,70.77,70.88,6969.0,69.57,69.5798,69.2861,69.3938,6969.0
2020-10-13 12:00:00,70.92,71.43,70.9,71.32,12017.0,69.433,69.9323,69.4134,69.8246,12017.0
2020-10-13 12:30:00,71.4,71.56,71.19,71.56,4873.0,69.9029,70.0596,69.6973,70.0596,4873.0
2020-10-13 13:00:00,71.56,71.7,71.31,71.47,6818.0,70.0596,70.1966,69.8148,69.9715,6818.0
2020-10-13 13:30:00,71.35,71.66,71.21,71.38,8241.0,69.854,70.1575,69.7169,69.8833,8241.0
2020-10-13 14:00:00,71.15,71.31,70.96,71.1,13655.0,69.6582,69.8148,69.4721,69.6092,13655.0
2020-10-13 14:30:00,70.95,71.25,70.8,71.1,7190.0,69.4624,69.7561,69.3155,69.6092,7190.0
2020-10-13 15:00:00,71.04,71.52,71.02,71.48,12426.0,69.5505,70.0204,69.5309,69.9812,12426.0
2020-10-13 15:30:00,71.51,71.57,71.03,71.11,63285.0,70.0106,70.0694,69.5407,69.619,63285.0
2020-10-14 09:30:00,71.82,72.28,70.65,72.08,104304.0,70.3141,70.7645,69.1686,70.5687,104304.0
2020-10-14 10:00:00,72.16,72.51,71.38,71.44,11173.0,70.647,70.9896,69.8833,69.9421,11173.0
2020-10-14 10:30:00,71.43,71.65,71.12,71.19,13487.0,69.9323,70.1477,69.6288,69.6973,13487.0
2020-10-14 11:00:00,71.27,71.7,71.2,71.57,12177.0,69.7756,70.1966,69.7071,70.0694,12177.0
2020-10-14 11:30:00,71.5,71.54,71.07,71.07,3200.0,70.0008,70.04,69.5798,69.5798,3200.0
2020-10-14 12:00:00,70.97,71.13,70.82,71.11,21960.0,69.4819,69.6386,69.3351,69.619,21960.0
2020-10-14 12:30:00,71.12,71.65,71.11,71.49,13802.0,69.6288,70.1477,69.619,69.991,13802.0
2020-10-14 13:00:00,71.49,71.63,71.36,71.36,9706.0,69.991,70.1281,69.8638,69.8638,9706.0
2020-10-14 13:30:00,71.35,71.39,71.07,71.11,6221.0,69.854,69.8931,69.5798,69.619,6221.0
2020-10-14 14:00:00,71.07,71.35,70.96,71.26,16084.0,69.5798,69.854,69.4721,69.7659,16084.0
2020-10-14 14:30:00,71.21,71.29,70.89,71.17,39042.0,69.7169,69.7952,69.4036,69.6777,39042.0
2020-10-14 15:00:00,71.2,71.49,71.2,71.4,13071.0,69.7071,69.991,69.7071,69.9029,13071.0
2020-10-14 15:30:00,71.32,71.4,70.82,70.88,40962.0,69.8246,69.9029,69.3351,69.3938,40962.0
2020-10-15 09:30:00,70.3,70.77,69.27,70.63,19598.0,68.826,69.2861,67.8176,69.1491,19598.0
2020-10-15 10:00:00,70.73,70.76,70.03,70.48,9037.0,69.247,69.2763,68.5616,69.0022,9037.0
2020-10-15 10:30:00,70.48,70.62,70.19,70.35,8666.0,69.0022,69.1393,68.7183,68.8749,8666.0
2020-10-15 11:00:00,70.45,70.72,70.13,70.64,7108.0,68.9728,69.2372,68.6595,69.1589,7108.0
2020-10-15 11:30:00,70.59,71.12,70.57,70.83,3706.0,69.1099,69.6288,69.0903,69.3449,3706.0
2020-10-15 12:00:00,70.72,70.81,70.54,70.65,4963.0,69.2372,69.3253,69.061,69.1686,4963.0
2020-10-15 12:30:00,70.75,70.99,70.69,70.86,6761.0,69.2665,69.5015,69.2078,69.3742,6761.0
2020-10-15 13:00:00,70.84,71.19,70.78,71.02,8652.0,69.3547,69.6973,69.2959,69.5309,8652.0
2020-10-15 13:30:00,71.01,71.46,71.0,71.46,7038.0,69.5211,69.9617,69.5113,69.9617,7038.0
2020-10-15 14:00:00,71.48,71.78,71.47,71.63,6518.0,69.9812,70.275,69.9715,70.1281,6518.0
2020-10-15 14:30:00,71.54,71.73,71.45,71.55,5206.0,70.04,70.226,69.9519,70.0498,5206.0
2020-10-15 15:00:00,71.7,71.89,71.54,71.87,5626.0,70.1966,70.3826,70.04,70.3631,5626.0
2020-10-15 15:30:00,71.92,72.17,70.75,71.22,365955.0,70.412,70.6568,69.2665,69.7267,365955.0
2020-10-16 09:30:00,71.38,71.8,71.32,71.74,32866.0,69.8833,70.2945,69.8246,70.2358,32866.0
2020-10-16 10:00:00,71.77,72.0,71.47,71.94,44691.0,70.2652,70.4903,69.9715,70.4316,44691.0
2020-10-16 10:30:00,71.94,72.2,71.87,72.0,21384.0,70.4316,70.6861,70.3631,70.4903,21384.0
2020-10-16 11:00:00,72.0,72.1,71.4,71.61,13396.0,70.4903,70.5882,69.9029,70.1085,13396.0
2020-10-16 11:30:00,71.63,72.01,71.61,71.77,6224.0,70.1281,70.5001,70.1085,70.2652,6224.0
2020-10-16 12:00:00,71.84,71.87,71.54,71.7,9342.0,70.3337,70.3631,70.04,70.1966,9342.0
2020-10-16 12:30:00,71.66,71.72,71.3,71.62,11691.0,70.1575,70.2162,69.805,70.1183,11691.0
2020-10-16 13:00:00,71.61,71.7,71.57,71.66,4596.0,70.1085,70.1966,70.0694,70.1575,4596.0
2020-10-16 13:30:00,71.62,71.67,71.45,71.5,68138.0,70.1183,70.1673,69.9519,70.0008,68138.0
2020-10-16 14:00:00,71.53,71.97,71.5,71.9,11385.0,70.0302,70.461,70.0008,70.3924,11385.0
2020-10-16 14:30:00,71.91,71.91,71.63,71.72,12897.0,70.4022,70.4022,70.1281,70.2162,12897.0
2020-10-16 15:00:00,71.72,71.76,71.4,71.49,10225.0,70.2162,70.2554,69.9029,69.991,10225.0
2020-10-16 15:30:00,71.41,71.41,70.86,70.93,60644.0,69.9127,69.9127,69.3742,69.4428,60644.0
2020-10-19 09:30:00,71.12,71.78,71.12,71.44,14084.0,69.6288,70.275,69.6288,69.9421,14084.0
2020-10-19 10:00:00,71.29,71.39,70.9,71.21,7090.0,69.7952,69.8931,69.4134,69.7169,7090.0
2020-10-19 10:30:00,71.21,71.21,70.85,71.14,3551.0,69.7169,69.7169,69.3645,69.6484,3551.0
2020-10-19 11:00:00,71.18,71.26,70.85,70.85,10682.0,69.6875,69.7659,69.3645,69.3645,10682.0
2020-10-19 11:30:00,71.08,71.18,70.86,71.1,3100.0,69.5896,69.6875,69.3742,69.6092,3100.0
2020-10-19 12:00:00,70.93,70.97,70.75,70.92,3578.0,69.4428,69.4819,69.2665,69.433,3578.0
2020-10-19 12:30:00,70.83,70.95,70.73,70.73,2807.0,69.3449,69.4624,69.247,69.247,2807.0
2020-10-19 13:00:00,70.76,70.87,70.52,70.87,5114.0,69.2763,69.384,69.0414,69.384,5114.0
2020-10-19 13:30:00,70.85,70.85,70.29,70.41,6438.0,69.3645,69.3645,68.8162,68.9337,6438.0
2020-10-19 14:00:00,70.42,70.6,70.19,70.6,9952.0,68.9435,69.1197,68.7183,69.1197,9952.0
2020-10-19 14:30:00,70.6,70.6,70.16,70.3,17241.0,69.1197,69.1197,68.6889,68.826,17241.0
2020-10-19 15:00:00,70.22,70.31,70.07,70.19,8132.0,68.7477,68.8358,68.6008,68.7183,8132.0
2020-10-19 15:30:00,70.33,70.51,70.11,70.34,25254.0,68.8554,69.0316,68.64,68.8651,25254.0
2020-10-20 09:30:00,70.92,71.68,70.72,71.6,14673.0,69.433,70.177,69.2372,70.0987,14673.0
2020-10-20 10:00:00,71.65,71.65,70.7,70.7,4780.0,70.1477,70.1477,69.2176,69.2176,4780.0
2020-10-20 10:30:00,70.82,71.27,70.77,70.99,9674.0,69.3351,69.7756,69.2861,69.5015,9674.0
2020-10-20 11:00:00,70.89,70.89,70.58,70.76,2988.0,69.4036,69.4036,69.1001,69.2763,2988.0
2020-10-20 11:30:00,71.0,71.21,70.82,70.97,5522.0,69.5113,69.7169,69.3351,69.4819,5522.0
2020-10-20 12:00:00,71.0,71.04,70.68,70.68,6565.0,69.5113,69.5505,69.198,69.198,6565.0
2020-10-20 12:30:00,70.71,71.17,70.58,71.03,5200.0,69.2274,69.6777,69.1001,69.5407,5200.0
2020-10-20 13:00:00,71.12,71.4,71.05,71.28,10931.0,69.6288,69.9029,69.5603,69.7854,10931.0
2020-10-20 13:30:00,71.39,71.39,71.06,71.1,5980.0,69.8931,69.8931,69.57,69.6092,5980.0
2020-10-20 14:00:00,71.09,71.19,70.96,70.98,9264.0,69.5994,69.6973,69.4721,69.4917,9264.0
2020-10-20 14:30:00,71.01,71.05,70.66,70.67,6451.0,69.5211,69.5603,69.1784,69.1882,6451.0
2020-10-20 15:00:00,70.59,70.72,70.02,70.4,7875.0,69.1099,69.2372,68.5519,68.9239,7875.0
2020-10-20 15:30:00,70.42,70.43,69.87,69.98,43120.0,68.9435,68.9533,68.405,68.5127,43120.0
2020-10-21 09:30:00,69.74,70.49,69.31,69.89,17135.0,68.2777,69.012,67.8567,68.4246,17135.0
2020-10-21 10:00:00,69.95,70.21,69.78,69.95,17348.0,68.4833,68.7379,68.3169,68.4833,17348.0
2020-10-21 10:30:00,69.96,69.96,68.69,68.84,26721.0,68.4931,68.4931,67.2497,67.3966,26721.0
2020-10-21 11:00:00,68.57,68.67,67.86,68.1,25267.0,67.1323,67.2302,66.4371,66.6721,25267.0
2020-10-21 11:30:00,68.07,68.39,67.59,67.59,13654.0,66.6427,66.956,66.1728,66.1728,13654.0
2020-10-21 12:00:00,67.59,67.6,66.9,67.05,32084.0,66.1728,66.1826,65.4973,65.6441,32084.0
2020-10-21 12:30:00,66.96,66.96,66.37,66.45,12008.0,65.556,65.556,64.9784,65.0567,12008.0
2020-10-21 13:00:00,66.54,66.85,66.3,66.66,15751.0,65.1448,65.4483,64.9099,65.2623,15751.0
2020-10-21 13:30:00,66.67,66.76,66.47,66.74,5421.0,65.2721,65.3602,65.0763,65.3406,5421.0
2020-10-21 14:00:00,66.69,66.9,66.62,66.75,11693.0,65.2917,65.4973,65.2231,65.3504,11693.0
2020-10-21 14:30:00,66.7,67.19,66.63,67.19,11196.0,65.3015,65.7812,65.2329,65.7812,11196.0
2020-10-21 15:00:00,67.09,67.37,66.9,67.37,22156.0,65.6833,65.9574,65.4973,65.9574,22156.0
2020-10-21 15:30:00,67.32,67.46,67.02,67.05,72504.0,65.9085,66.0455,65.6148,65.6441,72504.0
2020-10-22 09:30:00,67.63,67.63,66.14,66.2,22797.0,66.212,66.212,64.7532,64.8119,22797.0
2020-10-22 10:00:00,66.28,67.1,66.13,66.88,27920.0,64.8903,65.6931,64.7434,65.4777,27920.0
2020-10-22 10:30:00,66.9,67.01,66.5,66.81,18334.0,65.4973,65.605,65.1057,65.4092,18334.0
2020-10-22 11:00:00,66.72,66.97,66.64,66.72,9336.0,65.321,65.5658,65.2427,65.321,9336.0
2020-10-22 11:30:00,66.64,66.91,66.49,66.58,21923.0,65.2427,65.5071,65.0959,65.184,21923.0
2020-10-22 12:00:00,66.55,66.76,66.31,66.62,4101.0,65.1546,65.3602,64.9196,65.2231,4101.0
2020-10-22 12:30:00,66.6,66.79,66.54,66.76,2950.0,65.2036,65.3896,65.1448,65.3602,2950.0
2020-10-22 13:00:00,66.77,66.91,66.51,66.8,11611.0,65.37,65.5071,65.1154,65.3994,11611.0
2020-10-22 13:30:00,66.73,66.83,66.49,66.62,4234.0,65.3308,65.4287,65.0959,65.2231,4234.0
2020-10-22 14:00:00,66.75,66.9,66.54,66.67,6462.0,65.3504,65.4973,65.1448,65.2721,6462.0
2020-10-22 14:30:00,66.58,66.69,66.28,66.28,6471.0,65.184,65.2917,64.8903,64.8903,6471.0
2020-10-22 15:00:00,66.3,66.3,65.83,65.92,18859.0,64.9099,64.9099,64.4497,64.5378,18859.0
2020-10-22 15:30:00,66.04,66.04,65.77,65.86,69623.0,64.6553,64.6553,64.391,64.4791,69623.0
2020-10-23 09:30:00,66.15,66.31,64.8,64.95,17409.0,64.763,64.9196,63.4413,63.5882,17409.0
2020-10-23 10:00:00,64.95,65.52,64.56,65.5,20076.0,63.5882,64.1462,63.2063,64.1266,20076.0
2020-10-23 10:30:00,65.49,65.78,65.44,65.48,19231.0,64.1168,64.4008,64.0679,64.107,19231.0
2020-10-23 11:00:00,65.47,65.85,65.29,65.71,9833.0,64.0973,64.4693,63.921,64.3322,9833.0
2020-10-23 11:30:00,65.85,65.85,65.54,65.65,5539.0,64.4693,64.4693,64.1658,64.2735,5539.0
2020-10-23 12:00:00,65.65,65.71,65.18,65.43,7986.0,64.2735,64.3322,63.8133,64.0581,7986.0
2020-10-23 12:30:00,65.43,65.57,65.25,65.3,9835.0,64.0581,64.1952,63.8819,63.9308,9835.0
2020-10-23 13:00:00,65.29,65.48,65.26,65.4,13704.0,63.921,64.107,63.8917,64.0287,13704.0
2020-10-23 13:30:00,65.44,66.14,65.42,66.14,13385.0,64.0679,64.7532,64.0483,64.7532,13385.0
2020-10-23 14:00:00,66.08,66.38,66.04,66.31,5578.0,64.6945,64.9882,64.6553,64.9196,5578.0
2020-10-23 14:30:00,66.38,66.52,66.03,66.17,11836.0,64.9882,65.1252,64.6455,64.7826,11836.0
2020-10-23 15:00:00,66.11,66.35,66.04,66.25,12764.0,64.7238,64.9588,64.6553,64.8609,12764.0
2020-10-23 15:30:00,66.21,66.6,66.1,66.27,40869.0,64.8217,65.2036,64.714,64.8805,40869.0
2020-10-26 09:30:00,65.2,65.37,64.4,64.65,7640.0,63.8329,63.9994,63.0497,63.2944,7640.0
2020-10-26 10:00:00,64.7,64.91,64.19,64.2,6007.0,63.3434,63.549,62.8441,62.8539,6007.0
2020-10-26 10:30:00,64.09,64.24,63.53,63.54,11971.0,62.7462,62.893,62.1979,62.2077,11971.0
2020-10-26 11:00:00,63.45,63.76,63.26,63.72,7246.0,62.1196,62.4231,61.9336,62.3839,7246.0
2020-10-26 11:30:00,63.74,63.8,63.55,63.8,6388.0,62.4035,62.4623,62.2175,62.4623,6388.0
2020-10-26 12:00:00,63.71,63.9,63.61,63.62,6096.0,62.3742,62.5602,62.2763,62.286,6096.0
2020-10-26 12:30:00,63.59,63.61,63.31,63.57,17159.0,62.2567,62.2763,61.9825,62.2371,17159.0
2020-10-26 13:00:00,63.56,63.97,63.47,63.96,16237.0,62.2273,62.6287,62.1392,62.6189,16237.0
2020-10-26 13:30:00,63.89,64.13,63.69,64.13,7489.0,62.5504,62.7854,62.3546,62.7854,7489.0
2020-10-26 14:00:00,64.18,64.44,64.06,64.4,4600.0,62.8343,63.0889,62.7168,63.0497,4600.0
2020-10-26 14:30:00,64.37,64.46,64.05,64.2,6596.0,63.0203,63.1084,62.707,62.8539,6596.0
2020-10-26 15:00:00,64.21,64.23,63.99,64.15,5492.0,62.8637,62.8833,62.6483,62.8049,5492.0
2020-10-26 15:30:00,64.23,64.5,64.11,64.36,50307.0,62.8833,63.1476,62.7658,63.0105,50307.0
2020-10-27 09:30:00,64.67,64.81,64.19,64.81,12871.0,63.314,63.4511,62.8441,63.4511,12871.0
2020-10-27 10:00:00,64.9,64.96,64.46,64.58,16783.0,63.5392,63.5979,63.1084,63.2259,16783.0
2020-10-27 10:30:00,64.55,64.6,64.26,64.51,2902.0,63.1965,63.2455,62.9126,63.1574,2902.0
2020-10-27 11:00:00,64.52,64.86,64.37,64.56,34637.0,63.1672,63.5,63.0203,63.2063,34637.0
2020-10-27 11:30:00,64.55,64.67,64.45,64.53,16478.0,63.1965,63.314,63.0986,63.177,16478.0
2020-10-27 12:00:00,64.6,64.83,64.45,64.69,5800.0,63.2455,63.4707,63.0986,63.3336,5800.0
2020-10-27 12:30:00,64.72,64.75,64.49,64.55,4595.0,63.363,63.3924,63.1378,63.1965,4595.0
2020-10-27 13:00:00,64.6,64.7,64.52,64.7,6892.0,63.2455,63.3434,63.1672,63.3434,6892.0
2020-10-27 13:30:00,64.79,64.84,64.64,64.81,3699.0,63.4315,63.4805,63.2847,63.4511,3699.0
2020-10-27 14:00:00,64.76,64.76,64.45,64.5,13025.0,63.4021,63.4021,63.0986,63.1476,13025.0
2020-10-27 14:30:00,64.5,64.59,64.44,64.49,6772.0,63.1476,63.2357,63.0889,63.1378,6772.0
2020-10-27 15:00:00,64.55,64.57,64.41,64.56,7166.0,63.1965,63.2161,63.0595,63.2063,7166.0
2020-10-27 15:30:00,64.69,64.74,64.49,64.63,32263.0,63.3336,63.3826,63.1378,63.2749,32263.0
2020-10-28 09:30:00,62.89,64.78,62.57,63.99,21589.0,61.5714,63.4217,61.2581,62.6483,21589.0
2020-10-28 10:00:00,63.73,64.61,63.73,63.88,11428.0,62.3937,63.2553,62.3937,62.5406,11428.0
2020-10-28 10:30:00,63.97,64.16,63.58,64.05,23487.0,62.6287,62.8147,62.2469,62.707,23487.0
2020-10-28 11:00:00,64.0,64.11,63.68,63.92,9646.0,62.6581,62.7658,62.3448,62.5798,9646.0
2020-10-28 11:30:00,63.92,64.27,63.82,64.21,2406.0,62.5798,62.9224,62.4819,62.8637,2406.0
2020-10-28 12:00:00,64.22,64.51,64.08,64.08,6752.0,62.8735,63.1574,62.7364,62.7364,6752.0
2020-10-28 12:30:00,64.06,64.15,63.75,63.86,4840.0,62.7168,62.8049,62.4133,62.521,4840.0
2020-10-28 13:00:00,63.97,63.97,63.73,63.94,4254.0,62.6287,62.6287,62.3937,62.5993,4254.0
2020-10-28 13:30:00,64.2,64.27,64.0,64.2,6944.0,62.8539,62.9224,62.6581,62.8539,6944.0
2020-10-28 14:00:00,64.2,64.2,63.65,64.03,5712.0,62.8539,62.8539,62.3154,62.6874,5712.0
2020-10-28 14:30:00,63.99,64.02,63.72,63.93,8368.0,62.6483,62.6777,62.3839,62.5895,8368.0
2020-10-28 15:00:00,64.01,64.17,63.78,64.14,5507.0,62.6679,62.8245,62.4427,62.7951,5507.0
2020-10-28 15:30:00,64.18,64.3,63.75,63.82,29103.0,62.8343,62.9518,62.4133,62.4819,29103.0
2020-10-29 09:30:00,63.91,64.39,63.5,64.37,11569.0,62.57,63.0399,62.1686,63.0203,11569.0
2020-10-29 10:00:00,64.11,64.32,63.75,64.04,12045.0,62.7658,62.9714,62.4133,62.6972,12045.0
2020-10-29 10:30:00,64.16,64.57,64.14,64.31,8723.0,62.8147,63.2161,62.7951,62.9616,8723.0
2020-10-29 11:00:00,64.28,64.69,64.02,64.54,11030.0,62.9322,63.3336,62.6777,63.1868,11030.0
2020-10-29 11:30:00,64.47,64.5,64.1,64.21,7073.0,63.1182,63.1476,62.756,62.8637,7073.0
2020-10-29 12:00:00,64.21,64.24,64.01,64.12,15695.0,62.8637,62.893,62.6679,62.7756,15695.0
2020-10-29 12:30:00,64.13,64.33,64.03,64.19,5500.0,62.7854,62.9812,62.6874,62.8441,5500.0
2020-10-29 13:00:00,64.07,64.12,63.93,64.12,20322.0,62.7266,62.7756,62.5895,62.7756,20322.0
2020-10-29 13:30:00,64.13,64.83,64.13,64.8,7445.0,62.7854,63.4707,62.7854,63.4413,7445.0
2020-10-29 14:00:00,64.82,65.5,64.69,65.13,53069.0,63.4609,64.1266,63.3336,63.7644,53069.0
2020-10-29 14:30:00,65.0,65.27,64.76,65.12,9377.0,63.6371,63.9014,63.4021,63.7546,9377.0
2020-10-29 15:00:00,65.08,65.45,65.07,65.33,13524.0,63.7154,64.0777,63.7056,63.9602,13524.0
2020-10-29 15:30:00,65.32,65.73,65.21,65.49,70680.0,63.9504,64.3518,63.8427,64.1168,70680.0
2020-10-30 09:30:00,65.25,65.87,64.52,64.84,54218.0,63.8819,64.4889,63.1672,63.4805,54218.0
2020-10-30 10:00:00,64.86,64.9,63.26,63.26,33967.0,63.5,63.5392,61.9336,61.9336,33967.0
2020-10-30 10:30:00,63.33,63.66,62.62,62.66,16299.0,62.0021,62.3252,61.307,61.3462,16299.0
2020-10-30 11:00:00,62.54,63.46,62.54,63.17,33189.0,61.2287,62.1294,61.2287,61.8455,33189.0
2020-10-30 11:30:00,63.18,63.38,62.95,63.05,6533.0,61.8553,62.0511,61.6301,61.728,6533.0
2020-10-30 12:00:00,63.21,64.0,63.21,63.91,14547.0,61.8846,62.6581,61.8846,62.57,14547.0
2020-10-30 12:30:00,63.86,63.96,63.56,63.58,13675.0,62.521,62.6189,62.2273,62.2469,13675.0
2020-10-30 13:00:00,63.58,63.72,63.43,63.54,11219.0,62.2469,62.3839,62.1,62.2077,11219.0
2020-10-30 13:30:00,63.53,63.81,63.42,63.65,21629.0,62.1979,62.4721,62.0902,62.3154,21629.0
2020-10-30 14:00:00,63.64,64.02,63.42,63.45,26734.0,62.3056,62.6777,62.0902,62.1196,26734.0
2020-10-30 14:30:00,63.42,63.55,63.14,63.17,25489.0,62.0902,62.2175,61.8161,61.8455,25489.0
2020-10-30 15:00:00,63.13,63.13,62.75,62.97,24880.0,61.8063,61.8063,61.4343,61.6497,24880.0
2020-10-30 15:30:00,62.98,63.44,62.74,63.43,75385.0,61.6595,62.1098,61.4245,62.1,75385.0
2020-11-02 09:30:00,64.46,65.53,64.34,65.49,7600.0,63.1084,64.156,62.9909,64.1168,7600.0
2020-11-02 10:00:00,65.61,65.96,65.49,65.81,13397.0,64.2343,64.577,64.1168,64.4301,13397.0
2020-11-02 10:30:00,65.76,65.88,65.46,65.84,9185.0,64.3812,64.4987,64.0875,64.4595,9185.0
2020-11-02 11:00:00,65.85,66.74,65.82,66.68,9630.0,64.4693,65.3406,64.4399,65.2819,9630.0
2020-11-02 11:30:00,66.66,66.82,66.52,66.59,11500.0,65.2623,65.4189,65.1252,65.1938,11500.0
2020-11-02 12:00:00,66.63,67.41,66.6,67.41,15000.0,65.2329,65.9966,65.2036,65.9966,15000.0
2020-11-02 12:30:00,67.48,67.65,67.33,67.35,22350.0,66.0651,66.2315,65.9183,65.9378,22350.0
2020-11-02 13:00:00,67.37,67.37,66.76,67.0,8115.0,65.9574,65.9574,65.3602,65.5952,8115.0
2020-11-02 13:30:00,67.03,67.35,66.93,67.24,11588.0,65.6245,65.9378,65.5266,65.8301,11588.0
2020-11-02 14:00:00,67.16,67.4,67.12,67.29,13362.0,65.7518,65.9868,65.7127,65.8791,13362.0
2020-11-02 14:30:00,67.33,67.41,67.05,67.21,14155.0,65.9183,65.9966,65.6441,65.8008,14155.0
2020-11-02 15:00:00,67.36,67.64,67.19,67.41,7383.0,65.9476,66.2218,65.7812,65.9966,7383.0
2020-11-02 15:30:00,67.47,67.91,67.34,67.84,38953.0,66.0553,66.4861,65.928,66.4176,38953.0
2020-11-03 09:30:00,69.13,70.26,68.76,69.92,29618.0,67.6805,68.7868,67.3183,68.4539,29618.0
2020-11-03 10:00:00,70.02,70.12,69.14,69.19,14629.0,68.5519,68.6498,67.6903,67.7393,14629.0
2020-11-03 10:30:00,69.18,69.46,69.03,69.41,7034.0,67.7295,68.0036,67.5826,67.9546,7034.0
2020-11-03 11:00:00,69.66,70.37,69.54,70.04,40766.0,68.1994,68.8945,68.0819,68.5714,40766.0
2020-11-03 11:30:00,70.02,70.95,70.0,70.33,242382.0,68.5519,69.4624,68.5323,68.8554,242382.0
2020-11-03 12:00:00,70.41,70.71,70.34,70.61,10898.0,68.9337,69.2274,68.8651,69.1295,10898.0
2020-11-03 12:30:00,70.65,70.87,70.38,70.4,10676.0,69.1686,69.384,68.9043,68.9239,10676.0
2020-11-03 13:00:00,70.44,71.41,70.24,70.75,29733.0,68.963,69.9127,68.7672,69.2665,29733.0
2020-11-03 13:30:00,70.85,71.05,70.14,70.23,16938.0,69.3645,69.5603,68.6693,68.7575,16938.0
2020-11-03 14:00:00,70.2,70.42,69.87,70.13,22037.0,68.7281,68.9435,68.405,68.6595,22037.0
2020-11-03 14:30:00,70.2,70.36,69.95,69.95,20443.0,68.7281,68.8847,68.4833,68.4833,20443.0
2020-11-03 15:00:00,69.71,70.02,69.53,70.0,9339.0,68.2484,68.5519,68.0721,68.5323,9339.0
2020-11-03 15:30:00,70.0,70.12,69.73,69.82,62191.0,68.5323,68.6498,68.2679,68.356,62191.0
2020-11-04 09:30:00,68.73,69.34,67.64,68.31,20396.0,67.2889,67.8861,66.2218,66.8777,20396.0
2020-11-04 10:00:00,68.26,68.72,67.92,68.37,34645.0,66.8288,67.2791,66.4959,66.9364,34645.0
2020-11-04 10:30:00,68.21,68.61,67.53,68.17,20540.0,66.7798,67.1714,66.1141,66.7406,20540.0
2020-11-04 11:00:00,68.11,68.95,68.06,68.93,10711.0,66.6819,67.5043,66.6329,67.4847,10711.0
2020-11-04 11:30:00,68.95,69.02,68.3,68.81,18056.0,67.5043,67.5728,66.8679,67.3672,18056.0
2020-11-04 12:00:00,68.73,69.25,68.72,68.99,6582.0,67.2889,67.798,67.2791,67.5434,6582.0
2020-11-04 12:30:00,69.01,69.02,68.63,68.63,12921.0,67.563,67.5728,67.191,67.191,12921.0
2020-11-04 13:00:00,68.61,68.62,68.26,68.35,13936.0,67.1714,67.1812,66.8288,66.9169,13936.0
2020-11-04 13:30:00,68.39,68.53,68.06,68.43,37759.0,66.956,67.0931,66.6329,66.9952,37759.0
2020-11-04 14:00:00,68.43,68.72,68.02,68.17,26613.0,66.9952,67.2791,66.5938,66.7406,26613.0
2020-11-04 14:30:00,68.23,68.29,67.9,68.09,24679.0,66.7994,66.8581,66.4763,66.6623,24679.0
2020-11-04 15:00:00,68.12,68.59,67.92,68.5,21182.0,66.6917,67.1518,66.4959,67.0637,21182.0
2020-11-04 15:30:00,68.51,69.03,68.41,69.02,86407.0,67.0735,67.5826,66.9756,67.5728,86407.0
2020-11-05 09:30:00,67.0,71.39,67.0,70.67,15317.0,65.5952,69.8931,65.5952,69.1882,15317.0
2020-11-05 10:00:00,70.69,71.34,68.09,68.09,25047.0,69.2078,69.8442,66.6623,66.6623,25047.0
2020-11-05 10:30:00,68.31,68.89,67.18,67.92,36399.0,66.8777,67.4455,65.7714,66.4959,36399.0
2020-11-05 11:00:00,68.23,68.38,67.43,68.0,17879.0,66.7994,66.9462,66.0162,66.5742,17879.0
2020-11-05 11:30:00,67.89,68.01,66.87,66.98,14119.0,66.4665,66.584,65.4679,65.5756,14119.0
2020-11-05 12:00:00,66.9,67.08,66.06,66.11,38895.0,65.4973,65.6735,64.6749,64.7238,38895.0
2020-11-05 12:30:00,66.11,67.02,66.1,66.96,90966.0,64.7238,65.6148,64.714,65.556,90966.0
2020-11-05 13:00:00,67.07,67.33,66.8,67.05,14403.0,65.6637,65.9183,65.3994,65.6441,14403.0
2020-11-05 13:30:00,67.02,68.01,66.95,67.95,30041.0,65.6148,66.584,65.5462,66.5253,30041.0
2020-11-05 14:00:00,68.31,68.31,67.63,67.94,22211.0,66.8777,66.8777,66.212,66.5155,22211.0
2020-11-05 14:30:00,67.9,68.23,67.58,67.77,39703.0,66.4763,66.7994,66.163,66.349,39703.0
2020-11-05 15:00:00,67.77,68.01,67.63,67.89,31631.0,66.349,66.584,66.212,66.4665,31631.0
2020-11-05 15:30:00,67.85,67.95,67.4,67.55,86853.0,66.4274,66.5253,65.9868,66.1336,86853.0
2020-11-06 09:30:00,67.94,67.94,66.63,66.69,23139.0,66.5155,66.5155,65.2329,65.2917,23139.0
2020-11-06 10:00:00,66.64,66.97,66.35,66.52,24348.0,65.2427,65.5658,64.9588,65.1252,24348.0
2020-11-06 10:30:00,66.64,66.66,66.0,66.0,17014.0,65.2427,65.2623,64.6161,64.6161,17014.0
2020-11-06 11:00:00,66.06,66.09,65.46,65.54,7397.0,64.6749,64.7043,64.0875,64.1658,7397.0
2020-11-06 11:30:00,65.49,65.49,64.27,64.29,26452.0,64.1168,64.1168,62.9224,62.942,26452.0
2020-11-06 12:00:00,64.28,64.29,63.4,63.85,14268.0,62.9322,62.942,62.0707,62.5112,14268.0
2020-11-06 12:30:00,63.93,64.27,63.78,64.15,14542.0,62.5895,62.9224,62.4427,62.8049,14542.0
2020-11-06 13:00:00,64.19,64.65,64.01,64.28,25496.0,62.8441,63.2944,62.6679,62.9322,25496.0
2020-11-06 13:30:00,64.26,65.04,64.26,64.92,35319.0,62.9126,63.6763,62.9126,63.5588,35319.0
2020-11-06 14:00:00,64.97,65.56,64.83,65.56,8575.0,63.6077,64.1854,63.4707,64.1854,8575.0
2020-11-06 14:30:00,65.56,66.07,65.49,65.7,10343.0,64.1854,64.6847,64.1168,64.3224,10343.0
2020-11-06 15:00:00,65.79,66.0,65.33,65.33,40506.0,64.4105,64.6161,63.9602,63.9602,40506.0
2020-11-06 15:30:00,65.4,65.84,65.35,65.72,39359.0,64.0287,64.4595,63.9798,64.342,39359.0
2020-11-09 09:30:00,70.68,72.25,68.57,68.85,33480.0,69.198,70.7351,67.1323,67.4064,33480.0
2020-11-09 10:00:00,68.9,68.9,67.47,67.85,44533.0,67.4553,67.4553,66.0553,66.4274,44533.0
2020-11-09 10:30:00,67.96,68.49,67.49,68.32,18806.0,66.535,67.0539,66.0749,66.8875,18806.0
2020-11-09 11:00:00,68.43,68.43,67.54,67.65,13415.0,66.9952,66.9952,66.1239,66.2315,13415.0
2020-11-09 11:30:00,67.69,67.74,66.52,66.61,7795.0,66.2707,66.3197,65.1252,65.2134,7795.0
2020-11-09 12:00:00,66.77,67.39,66.56,66.96,11052.0,65.37,65.977,65.1644,65.556,11052.0
2020-11-09 12:30:00,67.03,67.31,66.86,66.89,16377.0,65.6245,65.8987,65.4581,65.4875,16377.0
2020-11-09 13:00:00,66.94,66.95,66.08,66.08,16494.0,65.5364,65.5462,64.6945,64.6945,16494.0
2020-11-09 13:30:00,66.09,66.58,65.97,66.12,11959.0,64.7043,65.184,64.5868,64.7336,11959.0
2020-11-09 14:00:00,66.13,66.13,64.64,64.67,32480.0,64.7434,64.7434,63.2847,63.314,32480.0
2020-11-09 14:30:00,64.73,64.73,63.88,63.92,19254.0,63.3728,63.3728,62.5406,62.5798,19254.0
2020-11-09 15:00:00,63.87,64.05,63.12,63.2,17698.0,62.5308,62.707,61.7965,61.8749,17698.0
2020-11-09 15:30:00,63.19,63.3,61.93,62.04,68995.0,61.8651,61.9728,60.6315,60.7392,68995.0
2020-11-10 09:30:00,62.77,64.09,62.77,63.89,24315.0,61.4539,62.7462,61.4539,62.5504,24315.0
2020-11-10 10:00:00,63.75,64.93,63.28,64.78,45760.0,62.4133,63.5686,61.9532,63.4217,45760.0
2020-11-10 10:30:00,64.79,64.92,64.25,64.28,44524.0,63.4315,63.5588,62.9028,62.9322,44524.0
2020-11-10 11:00:00,64.28,64.9,64.22,64.76,15383.0,62.9322,63.5392,62.8735,63.4021,15383.0
2020-11-10 11:30:00,64.72,65.43,64.45,65.37,16501.0,63.363,64.0581,63.0986,63.9994,16501.0
2020-11-10 12:00:00,65.45,65.72,64.71,64.71,16657.0,64.0777,64.342,63.3532,63.3532,16657.0
2020-11-10 12:30:00,64.71,64.93,64.35,64.58,11440.0,63.3532,63.5686,63.0007,63.2259,11440.0
2020-11-10 13:00:00,64.56,64.69,64.12,64.63,13336.0,63.2063,63.3336,62.7756,63.2749,13336.0
2020-11-10 13:30:00,64.45,64.68,64.32,64.41,20205.0,63.0986,63.3238,62.9714,63.0595,20205.0
2020-11-10 14:00:00,64.38,64.6,64.04,64.04,52799.0,63.0301,63.2455,62.6972,62.6972,52799.0
2020-11-10 14:30:00,64.14,64.15,63.83,64.1,16845.0,62.7951,62.8049,62.4916,62.756,16845.0
2020-11-10 15:00:00,64.07,64.14,63.64,63.9,48414.0,62.7266,62.7951,62.3056,62.5602,48414.0
2020-11-10 15:30:00,63.9,63.97,63.62,63.9,64057.0,62.5602,62.6287,62.286,62.5602,64057.0
2020-11-11 09:30:00,64.59,65.37,64.16,64.96,32334.0,63.2357,63.9994,62.8147,63.5979,32334.0
2020-11-11 10:00:00,64.89,64.92,63.28,63.63,18164.0,63.5294,63.5588,61.9532,62.2958,18164.0
2020-11-11 10:30:00,63.63,64.27,63.58,64.25,11981.0,62.2958,62.9224,62.2469,62.9028,11981.0
2020-11-11 11:00:00,64.3,64.58,64.24,64.52,21419.0,62.9518,63.2259,62.893,63.1672,21419.0
2020-11-11 11:30:00,64.52,65.22,64.46,65.06,13727.0,63.1672,63.8525,63.1084,63.6959,13727.0
2020-11-11 12:00:00,65.05,65.12,64.8,64.89,11094.0,63.6861,63.7546,63.4413,63.5294,11094.0
2020-11-11 12:30:00,64.91,65.49,64.67,65.45,58466.0,63.549,64.1168,63.314,64.0777,58466.0
2020-11-11 13:00:00,65.45,65.86,65.32,65.63,44519.0,64.0777,64.4791,63.9504,64.2539,44519.0
2020-11-11 13:30:00,65.61,65.65,65.16,65.37,41464.0,64.2343,64.2735,63.7938,63.9994,41464.0
2020-11-11 14:00:00,65.45,65.45,64.75,64.8,20240.0,64.0777,64.0777,63.3924,63.4413,20240.0
2020-11-11 14:30:00,64.76,65.18,64.75,65.05,37738.0,63.4021,63.8133,63.3924,63.6861,37738.0
2020-11-11 15:00:00,65.06,65.72,64.92,65.25,54258.0,63.6959,64.342,63.5588,63.8819,54258.0
2020-11-11 15:30:00,65.19,65.65,64.95,65.54,83194.0,63.8231,64.2735,63.5882,64.1658,83194.0
2020-11-12 09:30:00,65.05,65.19,63.67,63.97,9754.0,63.6861,63.8231,62.335,62.6287,9754.0
2020-11-12 10:00:00,63.81,64.0,63.24,63.32,14245.0,62.4721,62.6581,61.914,61.9923,14245.0
2020-11-12 10:30:00,63.26,63.56,63.02,63.12,4010.0,61.9336,62.2273,61.6986,61.7965,4010.0
2020-11-12 11:00:00,63.08,63.2,62.83,63.04,11099.0,61.7574,61.8749,61.5126,61.7182,11099.0
2020-11-12 11:30:00,63.02,63.17,62.79,63.05,7963.0,61.6986,61.8455,61.4734,61.728,7963.0
2020-11-12 12:00:00,63.06,63.06,62.64,62.87,8609.0,61.7378,61.7378,61.3266,61.5518,8609.0
2020-11-12 12:30:00,62.88,62.9,62.52,62.79,15525.0,61.5616,61.5811,61.2091,61.4734,15525.0
2020-11-12 13:00:00,62.77,62.83,62.26,62.38,10332.0,61.4539,61.5126,60.9546,61.072,10332.0
2020-11-12 13:30:00,62.37,62.77,62.36,62.44,13064.0,61.0623,61.4539,61.0525,61.1308,13064.0
2020-11-12 14:00:00,62.5,62.75,62.2,62.59,12005.0,61.1895,61.4343,60.8958,61.2776,12005.0
2020-11-12 14:30:00,62.53,62.53,62.3,62.38,14577.0,61.2189,61.2189,60.9937,61.072,14577.0
2020-11-12 15:00:00,62.43,62.78,62.23,62.63,18903.0,61.121,61.4637,60.9252,61.3168,18903.0
2020-11-12 15:30:00,62.6,62.91,62.5,62.89,37607.0,61.2874,61.5909,61.1895,61.5714,37607.0
2020-11-13 09:30:00,63.28,64.79,63.28,64.49,73325.0,61.9532,63.4315,61.9532,63.1378,73325.0
2020-11-13 10:00:00,64.47,64.5,63.6,63.99,37143.0,63.1182,63.1476,62.2665,62.6483,37143.0
2020-11-13 10:30:00,63.83,64.0,63.36,63.38,9936.0,62.4916,62.6581,62.0315,62.0511,9936.0
2020-11-13 11:00:00,63.43,64.03,63.39,63.9,19609.0,62.1,62.6874,62.0609,62.5602,19609.0
2020-11-13 11:30:00,63.83,63.83,63.19,63.26,6700.0,62.4916,62.4916,61.8651,61.9336,6700.0
2020-11-13 12:00:00,63.26,63.49,62.89,62.9,9096.0,61.9336,62.1588,61.5714,61.5811,9096.0
2020-11-13 12:30:00,62.87,63.33,62.74,63.33,14299.0,61.5518,62.0021,61.4245,62.0021,14299.0
2020-11-13 13:00:00,63.39,63.59,63.37,63.5,13962.0,62.0609,62.2567,62.0413,62.1686,13962.0
2020-11-13 13:30:00,63.5,63.69,63.25,63.46,10486.0,62.1686,62.3546,61.9238,62.1294,10486.0
2020-11-13 14:00:00,63.51,63.6,63.2,63.32,10364.0,62.1784,62.2665,61.8749,61.9923,10364.0
2020-11-13 14:30:00,63.36,63.98,63.34,63.98,16946.0,62.0315,62.6385,62.0119,62.6385,16946.0
2020-11-13 15:00:00,63.89,64.02,63.65,63.88,59977.0,62.5504,62.6777,62.3154,62.5406,59977.0
2020-11-13 15:30:00,63.88,64.04,63.67,63.86,63885.0,62.5406,62.6972,62.335,62.521,63885.0
2020-11-16 09:30:00,63.98,64.37,63.22,63.73,35929.0,62.6385,63.0203,61.8944,62.3937,35929.0
2020-11-16 10:00:00,63.82,65.85,63.75,65.57,87692.0,62.4819,64.4693,62.4133,64.1952,87692.0
2020-11-16 10:30:00,65.57,65.97,65.1,65.77,105947.0,64.1952,64.5868,63.735,64.391,105947.0
2020-11-16 11:00:00,65.77,65.87,64.94,64.94,41334.0,64.391,64.4889,63.5784,63.5784,41334.0
2020-11-16 11:30:00,64.94,65.22,64.79,64.81,20001.0,63.5784,63.8525,63.4315,63.4511,20001.0
2020-11-16 12:00:00,64.76,64.99,64.33,64.45,26911.0,63.4021,63.6273,62.9812,63.0986,26911.0
2020-11-16 12:30:00,64.5,65.13,64.5,65.09,33321.0,63.1476,63.7644,63.1476,63.7252,33321.0
2020-11-16 13:00:00,65.09,65.47,64.71,64.82,30862.0,63.7252,64.0973,63.3532,63.4609,30862.0
2020-11-16 13:30:00,64.75,64.85,64.12,64.17,11129.0,63.3924,63.4903,62.7756,62.8245,11129.0
2020-11-16 14:00:00,64.15,64.21,63.87,63.95,17834.0,62.8049,62.8637,62.5308,62.6091,17834.0
2020-11-16 14:30:00,63.98,64.03,63.33,63.33,26820.0,62.6385,62.6874,62.0021,62.0021,26820.0
2020-11-16 15:00:00,63.39,63.92,63.31,63.85,24839.0,62.0609,62.5798,61.9825,62.5112,24839.0
2020-11-16 15:30:00,64.01,64.52,63.82,64.05,118030.0,62.6679,63.1672,62.4819,62.707,118030.0
2020-11-17 09:30:00,63.83,63.83,62.34,62.5,14211.0,62.4916,62.4916,61.0329,61.1895,14211.0
2020-11-17 10:00:00,62.42,62.81,62.29,62.38,17749.0,61.1112,61.493,60.9839,61.072,17749.0
2020-11-17 10:30:00,62.49,62.49,61.81,62.05,16668.0,61.1797,61.1797,60.514,60.749,16668.0
2020-11-17 11:00:00,62.05,62.43,61.23,62.43,35858.0,60.749,61.121,59.9462,61.121,35858.0
2020-11-17 11:30:00,62.29,62.44,62.02,62.3,58015.0,60.9839,61.1308,60.7196,60.9937,58015.0
2020-11-17 12:00:00,62.3,63.44,62.13,63.44,122695.0,60.9937,62.1098,60.8273,62.1098,122695.0
2020-11-17 12:30:00,63.34,63.54,62.98,63.34,24445.0,62.0119,62.2077,61.6595,62.0119,24445.0
2020-11-17 13:00:00,63.49,63.84,63.3,63.46,8788.0,62.1588,62.5014,61.9728,62.1294,8788.0
2020-11-17 13:30:00,63.42,63.57,63.34,63.45,9169.0,62.0902,62.2371,62.0119,62.1196,9169.0
2020-11-17 14:00:00,63.51,63.7,63.4,63.63,17540.0,62.1784,62.3644,62.0707,62.2958,17540.0
2020-11-17 14:30:00,63.74,64.12,63.74,63.94,14173.0,62.4035,62.7756,62.4035,62.5993,14173.0
2020-11-17 15:00:00,63.88,64.07,63.79,64.03,18858.0,62.5406,62.7266,62.4525,62.6874,18858.0
2020-11-17 15:30:00,64.03,64.53,63.89,64.52,138635.0,62.6874,63.177,62.5504,63.1672,138635.0
2020-11-18 09:30:00,64.35,64.75,62.97,63.72,29671.0,63.0007,63.3924,61.6497,62.3839,29671.0
2020-11-18 10:00:00,63.61,64.02,63.26,63.59,13152.0,62.2763,62.6777,61.9336,62.2567,13152.0
2020-11-18 10:30:00,63.69,64.25,63.69,64.12,50862.0,62.3546,62.9028,62.3546,62.7756,50862.0
2020-11-18 11:00:00,64.16,64.65,63.98,64.61,30927.0,62.8147,63.2944,62.6385,63.2553,30927.0
2020-11-18 11:30:00,64.59,64.6,64.07,64.12,50280.0,63.2357,63.2455,62.7266,62.7756,50280.0
2020-11-18 12:00:00,64.12,64.48,64.08,64.25,4691.0,62.7756,63.128,62.7364,62.9028,4691.0
2020-11-18 12:30:00,64.48,64.77,64.36,64.4,11491.0,63.128,63.4119,63.0105,63.0497,11491.0
2020-11-18 13:00:00,64.47,64.63,64.41,64.45,11817.0,63.1182,63.2749,63.0595,63.0986,11817.0
2020-11-18 13:30:00,64.48,64.55,64.23,64.35,14470.0,63.128,63.1965,62.8833,63.0007,14470.0
2020-11-18 14:00:00,64.39,64.69,64.08,64.17,16172.0,63.0399,63.3336,62.7364,62.8245,16172.0
2020-11-18 14:30:00,64.14,64.6,64.08,64.55,9012.0,62.7951,63.2455,62.7364,63.1965,9012.0
2020-11-18 15:00:00,64.52,65.03,64.39,65.0,47721.0,63.1672,63.6665,63.0399,63.6371,47721.0
2020-11-18 15:30:00,64.97,65.24,64.75,64.8,77073.0,63.6077,63.8721,63.3924,63.4413,77073.0
2020-11-19 09:30:00,64.35,66.84,64.19,66.68,40211.0,63.0007,65.4385,62.8441,65.2819,40211.0
2020-11-19 10:00:00,66.56,66.82,66.12,66.53,29061.0,65.1644,65.4189,64.7336,65.135,29061.0
2020-11-19 10:30:00,66.53,66.78,65.69,65.7,6456.0,65.135,65.3798,64.3126,64.3224,6456.0
2020-11-19 11:00:00,65.75,65.99,65.37,65.96,10932.0,64.3714,64.6064,63.9994,64.577,10932.0
2020-11-19 11:30:00,65.99,66.14,65.75,66.06,17963.0,64.6064,64.7532,64.3714,64.6749,17963.0
2020-11-19 12:00:00,66.0,66.05,65.65,65.8,12150.0,64.6161,64.6651,64.2735,64.4203,12150.0
2020-11-19 12:30:00,65.81,66.16,65.6,65.89,9932.0,64.4301,64.7728,64.2245,64.5084,9932.0
2020-11-19 13:00:00,65.97,66.35,65.87,66.24,17022.0,64.5868,64.9588,64.4889,64.8511,17022.0
2020-11-19 13:30:00,66.25,66.32,65.83,65.98,13528.0,64.8609,64.9294,64.4497,64.5966,13528.0
2020-11-19 14:00:00,65.95,66.19,65.93,66.07,8049.0,64.5672,64.8022,64.5476,64.6847,8049.0
2020-11-19 14:30:00,66.08,66.45,66.02,66.07,9126.0,64.6945,65.0567,64.6357,64.6847,9126.0
2020-11-19 15:00:00,66.1,66.37,66.0,66.16,19104.0,64.714,64.9784,64.6161,64.7728,19104.0
2020-11-19 15:30:00,66.16,66.66,66.11,66.57,69934.0,64.7728,65.2623,64.7238,65.1742,69934.0
2020-11-20 09:30:00,66.12,68.37,66.12,66.98,69305.0,64.7336,66.9364,64.7336,65.5756,69305.0
2020-11-20 10:00:00,67.02,67.26,66.67,66.98,26886.0,65.6148,65.8497,65.2721,65.5756,26886.0
2020-11-20 10:30:00,67.07,67.42,66.88,67.24,22720.0,65.6637,66.0064,65.4777,65.8301,22720.0
2020-11-20 11:00:00,67.31,68.1,67.27,67.8,35291.0,65.8987,66.6721,65.8595,66.3784,35291.0
2020-11-20 11:30:00,67.91,68.28,67.85,67.86,49040.0,66.4861,66.8483,66.4274,66.4371,49040.0
2020-11-20 12:00:00,67.82,68.0,67.69,67.92,10188.0,66.398,66.5742,66.2707,66.4959,10188.0
2020-11-20 12:30:00,67.88,68.34,67.68,68.1,22475.0,66.4567,66.9071,66.2609,66.6721,22475.0
2020-11-20 13:00:00,68.15,68.36,68.15,68.31,13300.0,66.7211,66.9267,66.7211,66.8777,13300.0
2020-11-20 13:30:00,68.31,68.61,68.08,68.26,31813.0,66.8777,67.1714,66.6525,66.8288,31813.0
2020-11-20 14:00:00,68.2,68.56,68.18,68.56,7933.0,66.77,67.1225,66.7504,67.1225,7933.0
2020-11-20 14:30:00,68.45,68.69,68.32,68.39,21580.0,67.0148,67.2497,66.8875,66.956,21580.0
2020-11-20 15:00:00,68.37,68.49,67.84,68.21,28058.0,66.9364,67.0539,66.4176,66.7798,28058.0
2020-11-20 15:30:00,68.15,68.85,68.15,68.62,101252.0,66.7211,67.4064,66.7211,67.1812,101252.0
2020-11-23 09:30:00,68.98,69.16,68.16,68.64,74923.0,67.5337,67.7099,66.7309,67.2008,74923.0
2020-11-23 10:00:00,68.8,69.07,68.48,69.03,16478.0,67.3574,67.6218,67.0441,67.5826,16478.0
2020-11-23 10:30:00,68.97,69.38,68.91,69.24,10532.0,67.5239,67.9253,67.4651,67.7882,10532.0
2020-11-23 11:00:00,69.25,69.46,69.22,69.36,24180.0,67.798,68.0036,67.7686,67.9057,24180.0
2020-11-23 11:30:00,69.41,69.88,69.35,69.88,33779.0,67.9546,68.4148,67.8959,68.4148,33779.0
2020-11-23 12:00:00,69.87,70.0,69.22,69.42,9463.0,68.405,68.5323,67.7686,67.9644,9463.0
2020-11-23 12:30:00,69.41,69.71,69.41,69.7,28580.0,67.9546,68.2484,67.9546,68.2386,28580.0
2020-11-23 13:00:00,69.7,69.75,69.45,69.56,16818.0,68.2386,68.2875,67.9938,68.1015,16818.0
2020-11-23 13:30:00,69.51,69.78,69.46,69.61,15892.0,68.0525,68.3169,68.0036,68.1504,15892.0
2020-11-23 14:00:00,69.52,69.57,69.18,69.25,12192.0,68.0623,68.1113,67.7295,67.798,12192.0
2020-11-23 14:30:00,69.13,69.28,68.84,69.13,18120.0,67.6805,67.8274,67.3966,67.6805,18120.0
2020-11-23 15:00:00,69.13,69.31,68.82,68.91,33978.0,67.6805,67.8567,67.377,67.4651,33978.0
2020-11-23 15:30:00,68.85,68.85,68.34,68.58,104592.0,67.4064,67.4064,66.9071,67.142,104592.0
2020-11-24 09:30:00,69.4,69.83,68.25,69.47,22475.0,67.9449,68.3658,66.819,68.0134,22475.0
2020-11-24 10:00:00,69.72,70.23,69.51,70.12,38170.0,68.2581,68.7575,68.0525,68.6498,38170.0
2020-11-24 10:30:00,70.04,70.17,69.86,70.03,16290.0,68.5714,68.6987,68.3952,68.5616,16290.0
2020-11-24 11:00:00,69.98,70.2,69.85,69.91,6281.0,68.5127,68.7281,68.3854,68.4442,6281.0
2020-11-24 11:30:00,69.96,70.16,69.71,70.16,9871.0,68.4931,68.6889,68.2484,68.6889,9871.0
2020-11-24 12:00:00,70.06,70.19,69.91,70.05,10670.0,68.591,68.7183,68.4442,68.5812,10670.0
2020-11-24 12:30:00,70.05,70.54,70.01,70.32,18403.0,68.5812,69.061,68.5421,68.8456,18403.0
2020-11-24 13:00:00,70.3,70.99,70.3,70.92,26158.0,68.826,69.5015,68.826,69.433,26158.0
2020-11-24 13:30:00,70.92,71.27,70.79,70.92,23578.0,69.433,69.7756,69.3057,69.433,23578.0
2020-11-24 14:00:00,70.9,71.16,70.83,70.94,18362.0,69.4134,69.668,69.3449,69.4526,18362.0
2020-11-24 14:30:00,70.86,71.24,70.8,71.13,10620.0,69.3742,69.7463,69.3155,69.6386,10620.0
2020-11-24 15:00:00,71.22,71.3,70.95,71.26,16669.0,69.7267,69.805,69.4624,69.7659,16669.0
2020-11-24 15:30:00,71.23,71.36,71.05,71.31,72192.0,69.7365,69.8638,69.5603,69.8148,72192.0
2020-11-25 09:30:00,71.19,71.19,69.75,69.75,15308.0,69.6973,69.6973,68.2875,68.2875,15308.0
2020-11-25 10:00:00,69.76,69.92,69.08,69.92,26816.0,68.2973,68.4539,67.6316,68.4539,26816.0
2020-11-25 10:30:00,69.98,70.34,69.81,70.0,8846.0,68.5127,68.8651,68.3463,68.5323,8846.0
2020-11-25 11:00:00,70.02,70.62,69.97,70.62,9903.0,68.5519,69.1393,68.5029,69.1393,9903.0
2020-11-25 11:30:00,70.62,70.89,70.47,70.82,11096.0,69.1393,69.4036,68.9924,69.3351,11096.0
2020-11-25 12:00:00,70.9,70.9,70.61,70.63,7864.0,69.4134,69.4134,69.1295,69.1491,7864.0
2020-11-25 12:30:00,70.63,70.83,70.55,70.62,16187.0,69.1491,69.3449,69.0707,69.1393,16187.0
2020-11-25 13:00:00,70.59,70.94,70.58,70.86,8171.0,69.1099,69.4526,69.1001,69.3742,8171.0
2020-11-25 13:30:00,70.71,70.91,70.71,70.89,7668.0,69.2274,69.4232,69.2274,69.4036,7668.0
2020-11-25 14:00:00,70.84,70.98,70.66,70.91,15134.0,69.3547,69.4917,69.1784,69.4232,15134.0
2020-11-25 14:30:00,70.93,71.07,70.77,71.0,10219.0,69.4428,69.5798,69.2861,69.5113,10219.0
2020-11-25 15:00:00,71.06,71.29,71.0,71.1,7836.0,69.57,69.7952,69.5113,69.6092,7836.0
2020-11-25 15:30:00,71.11,71.15,70.66,70.87,67827.0,69.619,69.6582,69.1784,69.384,67827.0
2020-11-27 09:30:00,71.01,71.01,69.64,69.75,15606.0,69.5211,69.5211,68.1798,68.2875,15606.0
2020-11-27 10:00:00,69.64,70.14,69.54,69.69,30316.0,68.1798,68.6693,68.0819,68.2288,30316.0
2020-11-27 10:30:00,69.5,69.67,69.36,69.67,22026.0,68.0428,68.2092,67.9057,68.2092,22026.0
2020-11-27 11:00:00,69.62,69.65,69.39,69.55,8435.0,68.1602,68.1896,67.9351,68.0917,8435.0
2020-11-27 11:30:00,69.56,70.0,69.5,69.84,8889.0,68.1015,68.5323,68.0428,68.3756,8889.0
2020-11-27 12:00:00,69.85,70.04,69.81,70.03,10477.0,68.3854,68.5714,68.3463,68.5616,10477.0
2020-11-27 12:30:00,70.07,70.53,69.95,70.23,23495.0,68.6008,69.0512,68.4833,68.7575,23495.0
2020-11-30 09:30:00,70.07,70.42,69.53,69.57,25084.0,68.6893,69.0324,68.16,68.1992,25084.0
2020-11-30 10:00:00,69.58,69.62,68.73,69.3,11990.0,68.209,68.2482,67.3757,67.9345,11990.0
2020-11-30 10:30:00,69.25,69.46,68.65,69.45,15502.0,67.8855,68.0913,67.2973,68.0815,15502.0
2020-11-30 11:00:00,69.55,69.83,69.55,69.83,9407.0,68.1796,68.4541,68.1796,68.4541,9407.0
2020-11-30 11:30:00,69.76,69.85,69.44,69.69,11174.0,68.3854,68.4737,68.0717,68.3168,11174.0
2020-11-30 12:00:00,69.58,69.84,69.51,69.76,12153.0,68.209,68.4639,68.1404,68.3854,12153.0
2020-11-30 12:30:00,69.68,69.77,69.3,69.55,9902.0,68.307,68.3952,67.9345,68.1796,9902.0
2020-11-30 13:00:00,69.46,69.66,69.27,69.57,10898.0,68.0913,68.2874,67.9051,68.1992,10898.0
2020-11-30 13:30:00,69.54,69.75,69.45,69.56,18439.0,68.1698,68.3756,68.0815,68.1894,18439.0
2020-11-30 14:00:00,69.45,69.68,69.34,69.68,14328.0,68.0815,68.307,67.9737,68.307,14328.0
2020-11-30 14:30:00,69.73,70.03,69.54,70.03,13087.0,68.356,68.6501,68.1698,68.6501,13087.0
2020-11-30 15:00:00,70.01,70.21,69.87,69.97,18636.0,68.6305,68.8266,68.4933,68.5913,18636.0
2020-11-30 15:30:00,69.93,70.14,69.53,69.75,108205.0,68.5521,68.7579,68.16,68.3756,108205.0
2020-12-01 09:30:00,70.97,71.11,70.2,71.03,17600.0,69.5716,69.7088,68.8168,69.6304,17600.0
2020-12-01 10:00:00,71.0,71.48,70.8,71.38,19789.0,69.601,70.0715,69.4049,69.9735,19789.0
2020-12-01 10:30:00,71.32,71.32,70.5,70.6,19704.0,69.9147,69.9147,69.1108,69.2089,19704.0
2020-12-01 11:00:00,70.72,71.08,70.72,71.02,4820.0,69.3265,69.6794,69.3265,69.6206,4820.0
2020-12-01 11:30:00,70.97,71.22,70.27,70.38,65314.0,69.5716,69.8167,68.8854,68.9932,65314.0
2020-12-01 12:00:00,70.42,70.46,69.98,70.26,6349.0,69.0324,69.0716,68.6011,68.8756,6349.0
2020-12-01 12:30:00,70.26,70.37,70.04,70.25,7557.0,68.8756,68.9834,68.6599,68.8658,7557.0
2020-12-01 13:00:00,70.22,70.25,69.67,70.12,11144.0,68.8364,68.8658,68.2972,68.7383,11144.0
2020-12-01 13:30:00,70.16,70.63,70.07,70.51,5105.0,68.7775,69.2383,68.6893,69.1207,5105.0
2020-12-01 14:00:00,70.62,70.81,70.49,70.65,5734.0,69.2285,69.4147,69.101,69.2579,5734.0
2020-12-01 14:30:00,70.6,70.97,70.55,70.87,6870.0,69.2089,69.5716,69.1599,69.4736,6870.0
2020-12-01 15:00:00,70.81,70.81,70.26,70.47,14058.0,69.4147,69.4147,68.8756,69.0814,14058.0
2020-12-01 15:30:00,70.44,70.75,70.13,70.66,73293.0,69.052,69.3559,68.7481,69.2677,73293.0
2020-12-02 09:30:00,70.04,70.26,69.66,70.1,11839.0,68.6599,68.8756,68.2874,68.7187,11839.0
2020-12-02 10:00:00,70.19,70.36,69.79,70.34,13883.0,68.807,68.9736,68.4148,68.954,13883.0
2020-12-02 10:30:00,70.31,71.33,70.23,71.18,49896.0,68.9246,69.9245,68.8462,69.7775,49896.0
2020-12-02 11:00:00,71.18,71.18,70.6,71.07,53614.0,69.7775,69.7775,69.2089,69.6696,53614.0
2020-12-02 11:30:00,71.06,71.19,70.97,71.12,18040.0,69.6598,69.7873,69.5716,69.7186,18040.0
2020-12-02 12:00:00,71.14,71.72,71.01,71.56,23966.0,69.7382,70.3068,69.6108,70.15,23966.0
2020-12-02 12:30:00,71.55,71.67,71.31,71.55,14167.0,70.1402,70.2578,69.9049,70.1402,14167.0
2020-12-02 13:00:00,71.5,71.5,71.35,71.35,10077.0,70.0911,70.0911,69.9441,69.9441,10077.0
2020-12-02 13:30:00,71.37,71.73,71.28,71.5,10403.0,69.9637,70.3166,69.8755,70.0911,10403.0
2020-12-02 14:00:00,71.47,71.59,71.18,71.49,14659.0,70.0617,70.1794,69.7775,70.0813,14659.0
2020-12-02 14:30:00,71.45,71.88,71.37,71.85,11391.0,70.0421,70.4637,69.9637,70.4342,11391.0
2020-12-02 15:00:00,71.81,71.81,71.43,71.6,14256.0,70.395,70.395,70.0225,70.1892,14256.0
2020-12-02 15:30:00,71.6,71.81,71.5,71.58,57656.0,70.1892,70.395,70.0911,70.1696,57656.0
2020-12-03 09:30:00,71.85,73.59,71.14,73.39,51649.0,70.4342,72.14,69.7382,71.9439,51649.0
2020-12-03 10:00:00,73.53,74.69,73.37,74.69,36496.0,72.0811,73.2183,71.9243,73.2183,36496.0
2020-12-03 10:30:00,74.57,75.53,74.57,75.18,48761.0,73.1007,74.0417,73.1007,73.6986,48761.0
2020-12-03 11:00:00,75.21,75.32,74.75,74.97,25846.0,73.728,73.8359,73.2771,73.4928,25846.0
2020-12-03 11:30:00,75.0,76.14,74.84,76.14,20934.0,73.5222,74.6397,73.3653,74.6397,20934.0
2020-12-03 12:00:00,76.03,76.31,75.52,76.08,35402.0,74.5319,74.8064,74.0319,74.5809,35402.0
2020-12-03 12:30:00,76.08,76.49,75.56,75.68,13961.0,74.5809,74.9828,74.0711,74.1888,13961.0
2020-12-03 13:00:00,75.66,75.82,75.28,75.75,9330.0,74.1692,74.326,73.7967,74.2574,9330.0
2020-12-03 13:30:00,75.73,75.81,75.33,75.41,15585.0,74.2378,74.3162,73.8457,73.9241,15585.0
2020-12-03 14:00:00,75.31,75.63,75.24,75.63,10769.0,73.8261,74.1398,73.7575,74.1398,10769.0
2020-12-03 14:30:00,75.57,75.75,75.49,75.49,6459.0,74.0809,74.2574,74.0025,74.0025,6459.0
2020-12-03 15:00:00,75.46,75.73,75.32,75.67,13152.0,73.9731,74.2378,73.8359,74.179,13152.0
2020-12-03 15:30:00,75.65,75.71,74.99,75.28,63478.0,74.1594,74.2182,73.5124,73.7967,63478.0
2020-12-04 09:30:00,75.35,76.24,75.35,76.18,13712.0,73.8653,74.7377,73.8653,74.6789,13712.0
2020-12-04 10:00:00,76.27,76.55,75.88,76.48,13090.0,74.7672,75.0416,74.3848,74.973,13090.0
2020-12-04 10:30:00,76.55,77.02,76.5,76.98,58069.0,75.0416,75.5024,74.9926,75.4632,58069.0
2020-12-04 11:00:00,76.97,77.12,76.73,76.9,22916.0,75.4534,75.6004,75.2181,75.3847,22916.0
2020-12-04 11:30:00,76.88,77.28,76.87,77.03,17021.0,75.3651,75.7573,75.3553,75.5122,17021.0
2020-12-04 12:00:00,77.07,77.3,76.85,77.19,15825.0,75.5514,75.7769,75.3357,75.669,15825.0
2020-12-04 12:30:00,77.2,77.36,77.13,77.27,15145.0,75.6788,75.8357,75.6102,75.7475,15145.0
2020-12-04 13:00:00,77.26,77.63,77.05,77.5,47730.0,75.7376,76.1004,75.5318,75.9729,47730.0
2020-12-04 13:30:00,77.51,77.54,76.81,77.0,130163.0,75.9827,76.0121,75.2965,75.4828,130163.0
2020-12-04 14:00:00,77.06,77.27,76.64,76.94,105078.0,75.5416,75.7475,75.1299,75.424,105078.0
2020-12-04 14:30:00,76.92,77.11,76.82,76.98,21379.0,75.4043,75.5906,75.3063,75.4632,21379.0
2020-12-04 15:00:00,77.01,77.28,76.88,76.99,33125.0,75.4926,75.7573,75.3651,75.473,33125.0
2020-12-04 15:30:00,76.97,77.58,76.96,77.23,56174.0,75.4534,76.0513,75.4436,75.7082,56174.0
2020-12-07 09:30:00,77.27,77.42,76.45,76.95,9751.0,75.7475,75.8945,74.9436,75.4338,9751.0
2020-12-07 10:00:00,76.9,76.9,75.66,76.24,16988.0,75.3847,75.3847,74.1692,74.7377,16988.0
2020-12-07 10:30:00,76.14,76.45,75.89,76.25,9746.0,74.6397,74.9436,74.3946,74.7475,9746.0
2020-12-07 11:00:00,76.16,76.16,75.25,75.26,5846.0,74.6593,74.6593,73.7673,73.7771,5846.0
2020-12-07 11:30:00,75.2,76.12,74.91,75.48,43191.0,73.7182,74.6201,73.434,73.9927,43191.0
2020-12-07 12:00:00,75.48,75.64,75.1,75.39,13689.0,73.9927,74.1496,73.6202,73.9045,13689.0
2020-12-07 12:30:00,75.45,76.07,75.44,75.65,9304.0,73.9633,74.5711,73.9535,74.1594,9304.0
2020-12-07 13:00:00,75.65,76.18,75.6,76.06,14660.0,74.1594,74.6789,74.1104,74.5613,14660.0
2020-12-07 13:30:00,75.98,76.09,75.61,75.64,6505.0,74.4829,74.5907,74.1202,74.1496,6505.0
2020-12-07 14:00:00,75.49,75.5,75.06,75.16,17691.0,74.0025,74.0123,73.581,73.679,17691.0
2020-12-07 14:30:00,75.12,75.57,75.11,75.53,12212.0,73.6398,74.0809,73.63,74.0417,12212.0
2020-12-07 15:00:00,75.5,76.24,75.47,76.24,17488.0,74.0123,74.7377,73.9829,74.7377,17488.0
2020-12-07 15:30:00,76.24,76.4,75.78,76.04,93298.0,74.7377,74.8946,74.2868,74.5417,93298.0
2020-12-08 09:30:00,75.25,76.65,75.25,76.48,5899.0,73.7673,75.1397,73.7673,74.973,5899.0
2020-12-08 10:00:00,76.41,76.82,76.1,76.35,9323.0,74.9044,75.3063,74.6005,74.8456,9323.0
2020-12-08 10:30:00,76.27,76.53,76.18,76.21,8337.0,74.7672,75.022,74.6789,74.7083,8337.0
2020-12-08 11:00:00,76.23,76.91,76.1,76.87,16739.0,74.7279,75.3945,74.6005,75.3553,16739.0
2020-12-08 11:30:00,76.65,77.11,76.65,77.1,8110.0,75.1397,75.5906,75.1397,75.5808,8110.0
2020-12-08 12:00:00,77.12,77.66,77.1,77.66,9303.0,75.6004,76.1298,75.5808,76.1298,9303.0
2020-12-08 12:30:00,77.7,77.7,77.46,77.54,5002.0,76.169,76.169,75.9337,76.0121,5002.0
2020-12-08 13:00:00,77.59,77.93,77.54,77.75,6796.0,76.0611,76.3944,76.0121,76.218,6796.0
2020-12-08 13:30:00,77.77,77.97,77.61,77.94,3817.0,76.2376,76.4337,76.0808,76.4042,3817.0
2020-12-08 14:00:00,77.84,78.17,77.71,78.01,8391.0,76.3062,76.6297,76.1788,76.4729,8391.0
2020-12-08 14:30:00,77.93,78.17,77.77,77.96,16509.0,76.3944,76.6297,76.2376,76.4239,16509.0
2020-12-08 15:00:00,77.94,78.21,77.8,77.89,16557.0,76.4042,76.6689,76.267,76.3552,16557.0
2020-12-08 15:30:00,77.89,78.07,77.63,77.79,50172.0,76.3552,76.5317,76.1004,76.2572,50172.0
2020-12-09 09:30:00,78.5,79.12,78.33,78.93,37577.0,76.9532,77.561,76.7866,77.3747,37577.0
2020-12-09 10:00:00,79.12,79.58,78.94,79.46,34590.0,77.561,78.0119,77.3845,77.8943,34590.0
2020-12-09 10:30:00,79.42,79.73,78.97,79.49,21939.0,77.8551,78.159,77.414,77.9237,21939.0
2020-12-09 11:00:00,79.35,79.37,79.09,79.27,12402.0,77.7865,77.8061,77.5316,77.708,12402.0
2020-12-09 11:30:00,79.23,79.58,79.16,79.58,8500.0,77.6688,78.0119,77.6002,78.0119,8500.0
2020-12-09 12:00:00,79.5,79.86,79.49,79.67,4518.0,77.9335,78.2864,77.9237,78.1002,4518.0
2020-12-09 12:30:00,79.61,79.62,79.15,79.44,21111.0,78.0413,78.0511,77.5904,77.8747,21111.0
2020-12-09 13:00:00,79.36,79.58,78.99,79.05,6468.0,77.7963,78.0119,77.4336,77.4924,6468.0
2020-12-09 13:30:00,78.99,79.35,78.75,78.99,26640.0,77.4336,77.7865,77.1983,77.4336,26640.0
2020-12-09 14:00:00,79.03,79.44,78.94,79.29,26736.0,77.4728,77.8747,77.3845,77.7276,26736.0
2020-12-09 14:30:00,79.29,79.56,79.16,79.52,19834.0,77.7276,77.9923,77.6002,77.9531,19834.0
2020-12-09 15:00:00,79.5,79.55,78.98,79.48,27947.0,77.9335,77.9825,77.4238,77.9139,27947.0
2020-12-09 15:30:00,79.39,79.75,79.26,79.6,46306.0,77.8257,78.1786,77.6982,78.0315,46306.0
2020-12-10 09:30:00,78.57,79.75,78.57,79.62,7644.0,77.0218,78.1786,77.0218,78.0511,7644.0
2020-12-10 10:00:00,79.47,80.46,79.47,80.17,16441.0,77.9041,78.8746,77.9041,78.5903,16441.0
2020-12-10 10:30:00,80.13,80.13,79.4,79.76,30206.0,78.5511,78.5511,77.8355,78.1884,30206.0
2020-12-10 11:00:00,79.73,79.76,78.75,79.2,14407.0,78.159,78.1884,77.1983,77.6394,14407.0
2020-12-10 11:30:00,79.08,79.08,77.93,77.93,56768.0,77.5218,77.5218,76.3944,76.3944,56768.0
2020-12-10 12:00:00,77.91,78.25,77.82,78.25,10173.0,76.3748,76.7081,76.2866,76.7081,10173.0
2020-12-10 12:30:00,78.2,78.5,78.09,78.15,9796.0,76.6591,76.9532,76.5513,76.6101,9796.0
2020-12-10 13:00:00,78.14,78.45,78.08,78.34,28224.0,76.6003,76.9042,76.5415,76.7964,28224.0
2020-12-10 13:30:00,78.34,78.35,78.04,78.04,21248.0,76.7964,76.8062,76.5023,76.5023,21248.0
2020-12-10 14:00:00,78.09,78.09,77.38,77.44,34733.0,76.5513,76.5513,75.8553,75.9141,34733.0
2020-12-10 14:30:00,77.42,77.63,77.12,77.13,30841.0,75.8945,76.1004,75.6004,75.6102,30841.0
2020-12-10 15:00:00,77.16,77.26,76.65,76.67,48998.0,75.6396,75.7376,75.1397,75.1593,48998.0
2020-12-10 15:30:00,76.66,77.23,76.48,77.09,106575.0,75.1495,75.7082,74.973,75.571,106575.0
2020-12-11 09:30:00,76.44,76.44,75.26,75.75,37115.0,74.9338,74.9338,73.7771,74.2574,37115.0
2020-12-11 10:00:00,75.7,76.09,74.55,75.11,86449.0,74.2084,74.5907,73.081,73.63,86449.0
2020-12-11 10:30:00,74.96,74.97,74.01,74.15,23641.0,73.483,73.4928,72.5517,72.6889,23641.0
2020-12-11 11:00:00,74.18,74.6,74.18,74.53,10254.0,72.7183,73.1301,72.7183,73.0614,10254.0
2020-12-11 11:30:00,74.37,74.46,73.5,73.66,19385.0,72.9046,72.9928,72.0517,72.2086,19385.0
2020-12-11 12:00:00,73.69,74.0,73.32,73.32,14755.0,72.238,72.5419,71.8753,71.8753,14755.0
2020-12-11 12:30:00,73.29,73.47,72.98,73.4,32750.0,71.8459,72.0223,71.542,71.9537,32750.0
2020-12-11 13:00:00,73.36,73.39,72.86,72.98,30130.0,71.9145,71.9439,71.4243,71.542,30130.0
2020-12-11 13:30:00,73.09,73.65,73.03,73.65,13345.0,71.6498,72.1988,71.591,72.1988,13345.0
2020-12-11 14:00:00,73.63,73.65,73.31,73.31,9877.0,72.1792,72.1988,71.8655,71.8655,9877.0
2020-12-11 14:30:00,73.41,73.48,72.44,72.57,18184.0,71.9635,72.0321,71.0126,71.1401,18184.0
2020-12-11 15:00:00,72.65,73.04,72.56,72.77,23814.0,71.2185,71.6008,71.1303,71.3361,23814.0
2020-12-11 15:30:00,72.84,73.17,72.67,73.14,75440.0,71.4047,71.7282,71.2381,71.6988,75440.0
2020-12-14 09:30:00,73.97,75.38,73.66,75.26,22673.0,72.5125,73.8947,72.2086,73.7771,22673.0
2020-12-14 10:00:00,75.28,75.44,73.49,73.58,30541.0,73.7967,73.9535,72.0419,72.1302,30541.0
2020-12-14 10:30:00,73.74,73.74,72.94,73.02,14695.0,72.287,72.287,71.5028,71.5812,14695.0
2020-12-14 11:00:00,73.02,73.29,72.85,73.29,9757.0,71.5812,71.8459,71.4145,71.8459,9757.0
2020-12-14 11:30:00,73.34,73.83,72.85,73.48,12042.0,71.8949,72.3752,71.4145,72.0321,12042.0
2020-12-14 12:00:00,73.5,73.6,73.14,73.19,8091.0,72.0517,72.1498,71.6988,71.7478,8091.0
2020-12-14 12:30:00,73.24,73.44,73.14,73.17,6893.0,71.7969,71.9929,71.6988,71.7282,6893.0
2020-12-14 13:00:00,73.23,73.26,72.97,73.03,7179.0,71.7871,71.8165,71.5322,71.591,7179.0
2020-12-14 13:30:00,73.01,73.11,72.87,72.93,7311.0,71.5714,71.6694,71.4342,71.493,7311.0
2020-12-14 14:00:00,72.94,72.94,72.58,72.69,9867.0,71.5028,71.5028,71.1499,71.2577,9867.0
2020-12-14 14:30:00,72.68,73.2,72.61,73.02,15344.0,71.2479,71.7576,71.1793,71.5812,15344.0
2020-12-14 15:00:00,73.05,73.49,72.93,73.34,17014.0,71.6106,72.0419,71.493,71.8949,17014.0
2020-12-14 15:30:00,73.31,73.77,73.11,73.16,60342.0,71.8655,72.3164,71.6694,71.7184,60342.0
2020-12-15 09:30:00,73.58,74.72,73.58,74.44,58846.0,72.1302,73.2477,72.1302,72.9732,58846.0
2020-12-15 10:00:00,74.62,75.16,74.41,74.67,26298.0,73.1497,73.679,72.9438,73.1987,26298.0
2020-12-15 10:30:00,74.71,75.01,74.46,74.61,35103.0,73.2379,73.532,72.9928,73.1399,35103.0
2020-12-15 11:00:00,74.6,75.32,74.48,74.94,19339.0,73.1301,73.8359,73.0124,73.4634,19339.0
2020-12-15 11:30:00,74.98,75.23,74.91,74.95,12325.0,73.5026,73.7476,73.434,73.4732,12325.0
2020-12-15 12:00:00,75.0,75.02,74.73,74.75,12773.0,73.5222,73.5418,73.2575,73.2771,12773.0
2020-12-15 12:30:00,74.77,75.15,74.77,75.0,11218.0,73.2967,73.6692,73.2967,73.5222,11218.0
2020-12-15 13:00:00,74.97,75.14,74.96,75.02,6906.0,73.4928,73.6594,73.483,73.5418,6906.0
2020-12-15 13:30:00,75.01,75.52,75.01,75.49,22412.0,73.532,74.0319,73.532,74.0025,22412.0
2020-12-15 14:00:00,75.5,75.9,75.48,75.66,9805.0,74.0123,74.4044,73.9927,74.1692,9805.0
2020-12-15 14:30:00,75.6,75.67,75.41,75.48,11171.0,74.1104,74.179,73.9241,73.9927,11171.0
2020-12-15 15:00:00,75.46,75.59,75.33,75.34,24892.0,73.9731,74.1006,73.8457,73.8555,24892.0
2020-12-15 15:30:00,75.34,75.7,74.93,75.63,95228.0,73.8555,74.2084,73.4536,74.1398,95228.0
2020-12-16 09:30:00,76.81,77.74,76.5,76.92,34750.0,75.2965,76.2082,74.9926,75.4043,34750.0
2020-12-16 10:00:00,77.04,77.06,76.18,76.64,15173.0,75.522,75.5416,74.6789,75.1299,15173.0
2020-12-16 10:30:00,76.81,76.81,76.01,76.2,17000.0,75.2965,75.2965,74.5123,74.6985,17000.0
2020-12-16 11:00:00,76.19,76.19,75.38,75.47,7585.0,74.6887,74.6887,73.8947,73.9829,7585.0
2020-12-16 11:30:00,75.49,75.81,75.33,75.76,5826.0,74.0025,74.3162,73.8457,74.2672,5826.0
2020-12-16 12:00:00,75.77,75.77,75.51,75.64,17879.0,74.277,74.277,74.0221,74.1496,17879.0
2020-12-16 12:30:00,75.67,76.62,75.64,76.55,13478.0,74.179,75.1103,74.1496,75.0416,13478.0
2020-12-16 13:00:00,76.52,76.61,75.93,76.08,6808.0,75.0122,75.1005,74.4339,74.5809,6808.0
2020-12-16 13:30:00,76.12,76.12,75.88,76.0,16933.0,74.6201,74.6201,74.3848,74.5025,16933.0
2020-12-16 14:00:00,76.06,76.12,75.75,75.89,15814.0,74.5613,74.6201,74.2574,74.3946,15814.0
2020-12-16 14:30:00,75.9,76.28,75.89,76.22,19734.0,74.4044,74.777,74.3946,74.7181,19734.0
2020-12-16 15:00:00,76.19,76.19,75.88,76.0,27656.0,74.6887,74.6887,74.3848,74.5025,27656.0
2020-12-16 15:30:00,76.06,76.22,75.69,76.01,74542.0,74.5613,74.7181,74.1986,74.5123,74542.0
2020-12-17 09:30:00,76.58,77.35,76.2,76.77,7077.0,75.071,75.8259,74.6985,75.2573,7077.0
2020-12-17 10:00:00,76.84,77.92,76.83,77.26,13765.0,75.3259,76.3846,75.3161,75.7376,13765.0
2020-12-17 10:30:00,77.24,77.24,76.69,76.79,5549.0,75.718,75.718,75.1789,75.2769,5549.0
2020-12-17 11:00:00,76.64,76.84,76.16,76.78,9739.0,75.1299,75.3259,74.6593,75.2671,9739.0
2020-12-17 11:30:00,76.68,76.73,76.35,76.53,3661.0,75.1691,75.2181,74.8456,75.022,3661.0
2020-12-17 12:00:00,76.49,76.53,76.06,76.36,4758.0,74.9828,75.022,74.5613,74.8554,4758.0
2020-12-17 12:30:00,76.41,76.84,76.41,76.8,5180.0,74.9044,75.3259,74.9044,75.2867,5180.0
2020-12-17 13:00:00,76.79,76.88,76.65,76.75,3573.0,75.2769,75.3651,75.1397,75.2377,3573.0
2020-12-17 13:30:00,76.76,77.19,76.59,77.11,7167.0,75.2475,75.669,75.0809,75.5906,7167.0
2020-12-17 14:00:00,77.04,77.37,77.01,77.27,7578.0,75.522,75.8455,75.4926,75.7475,7578.0
2020-12-17 14:30:00,77.28,77.59,77.18,77.23,8702.0,75.7573,76.0611,75.6592,75.7082,8702.0
2020-12-17 15:00:00,77.3,77.74,77.29,77.74,10494.0,75.7769,76.2082,75.7671,76.2082,10494.0
2020-12-17 15:30:00,77.7,78.06,77.49,77.91,42792.0,76.169,76.5219,75.9631,76.3748,42792.0
2020-12-18 09:30:00,78.28,79.24,77.71,78.38,148082.0,76.7375,77.6786,76.1788,76.8356,148082.0
2020-12-18 10:00:00,78.3,79.35,78.29,79.12,10091.0,76.7572,77.7865,76.7474,77.561,10091.0
2020-12-18 10:30:00,79.07,79.29,78.87,79.09,12157.0,77.512,77.7276,77.3159,77.5316,12157.0
2020-12-18 11:00:00,79.15,79.47,78.81,79.12,23997.0,77.5904,77.9041,77.2571,77.561,23997.0
2020-12-18 11:30:00,79.12,79.17,78.78,78.97,12116.0,77.561,77.61,77.2277,77.414,12116.0
2020-12-18 12:00:00,79.01,79.12,78.85,78.91,8687.0,77.4532,77.561,77.2963,77.3551,8687.0
2020-12-18 12:30:00,78.98,79.54,78.95,79.54,7458.0,77.4238,77.9727,77.3943,77.9727,7458.0
2020-12-18 13:00:00,79.48,79.76,79.32,79.44,6667.0,77.9139,78.1884,77.7571,77.8747,6667.0
2020-12-18 13:30:00,79.48,79.62,79.37,79.56,11915.0,77.9139,78.0511,77.8061,77.9923,11915.0
2020-12-18 14:00:00,79.51,79.7,79.27,79.36,19362.0,77.9433,78.1296,77.708,77.7963,19362.0
2020-12-18 14:30:00,79.3,79.42,79.06,79.24,11526.0,77.7375,77.8551,77.5022,77.6786,11526.0
2020-12-18 15:00:00,79.16,79.5,79.02,79.45,22071.0,77.6002,77.9335,77.463,77.8845,22071.0
2020-12-18 15:30:00,79.45,79.94,79.37,79.59,122109.0,77.8845,78.3648,77.8061,78.0217,122109.0
2020-12-21 09:30:00,77.8,80.0,77.72,79.38,24534.0,76.267,78.4237,76.1886,77.8159,24534.0
2020-12-21 10:00:00,79.63,80.25,78.8,78.82,39468.0,78.0609,78.6687,77.2473,77.2669,39468.0
2020-12-21 10:30:00,78.77,80.08,78.72,80.08,12569.0,77.2179,78.5021,77.1689,78.5021,12569.0
2020-12-21 11:00:00,80.06,80.07,78.73,78.73,116312.0,78.4825,78.4923,77.1787,77.1787,116312.0
2020-12-21 11:30:00,78.87,79.92,78.87,79.62,16103.0,77.3159,78.3452,77.3159,78.0511,16103.0
2020-12-21 12:00:00,79.66,79.75,78.9,79.28,24152.0,78.0904,78.1786,77.3453,77.7178,24152.0
2020-12-21 12:30:00,79.36,79.6,79.03,79.44,21159.0,77.7963,78.0315,77.4728,77.8747,21159.0
2020-12-21 13:00:00,79.41,80.19,79.34,79.92,12598.0,77.8453,78.6099,77.7767,78.3452,12598.0
2020-12-21 13:30:00,79.99,80.15,79.85,79.92,10323.0,78.4139,78.5707,78.2766,78.3452,10323.0
2020-12-21 14:00:00,79.87,79.87,79.49,79.52,12222.0,78.2962,78.2962,77.9237,77.9531,12222.0
2020-12-21 14:30:00,79.58,79.84,79.34,79.47,61628.0,78.0119,78.2668,77.7767,77.9041,61628.0
2020-12-21 15:00:00,79.54,79.96,79.47,79.85,19993.0,77.9727,78.3844,77.9041,78.2766,19993.0
2020-12-21 15:30:00,79.75,80.09,79.14,80.03,112464.0,78.1786,78.5119,77.5806,78.4531,112464.0
2020-12-22 09:30:00,80.32,80.63,79.89,80.17,90645.0,78.7374,79.0412,78.3158,78.5903,90645.0
2020-12-22 10:00:00,80.26,80.64,79.99,80.26,32410.0,78.6785,79.051,78.4139,78.6785,32410.0
2020-12-22 10:30:00,80.26,80.26,79.76,80.07,15659.0,78.6785,78.6785,78.1884,78.4923,15659.0
2020-12-22 11:00:00,80.1,80.38,79.94,80.36,19695.0,78.5217,78.7962,78.3648,78.7766,19695.0
2020-12-22 11:30:00,80.36,80.36,79.48,80.12,28331.0,78.7766,78.7766,77.9139,78.5413,28331.0
2020-12-22 12:00:00,80.24,80.42,79.98,80.42,5700.0,78.6589,78.8354,78.4041,78.8354,5700.0
2020-12-22 12:30:00,80.58,80.88,80.55,80.77,5211.0,78.9922,79.2863,78.9628,79.1785,5211.0
2020-12-22 13:00:00,80.69,81.06,80.69,80.9,8168.0,79.1001,79.4628,79.1001,79.3059,8168.0
2020-12-22 13:30:00,80.88,81.0,80.83,80.93,9648.0,79.2863,79.404,79.2373,79.3353,9648.0
2020-12-22 14:00:00,81.0,81.25,80.79,81.19,9367.0,79.404,79.649,79.1981,79.5902,9367.0
2020-12-22 14:30:00,81.22,81.4,81.0,81.4,9534.0,79.6196,79.7961,79.404,79.7961,9534.0
2020-12-22 15:00:00,81.43,81.53,81.23,81.5,13561.0,79.8255,79.9235,79.6294,79.8941,13561.0
2020-12-22 15:30:00,81.5,81.86,81.19,81.72,64369.0,79.8941,80.247,79.5902,80.1098,64369.0
2020-12-23 09:30:00,82.15,82.53,80.9,81.46,6990.0,80.5313,80.9038,79.3059,79.8549,6990.0
2020-12-23 10:00:00,81.69,81.69,80.67,81.03,6180.0,80.0804,80.0804,79.0805,79.4334,6180.0
2020-12-23 10:30:00,81.09,82.01,81.06,81.66,4374.0,79.4922,80.3941,79.4628,80.0509,4374.0
2020-12-23 11:00:00,81.64,81.64,80.84,80.89,75912.0,80.0313,80.0313,79.2471,79.2961,75912.0
2020-12-23 11:30:00,80.95,81.86,80.8,81.72,8325.0,79.3549,80.247,79.2079,80.1098,8325.0
2020-12-23 12:00:00,81.63,82.01,81.51,81.93,4198.0,80.0215,80.3941,79.9039,80.3156,4198.0
2020-12-23 12:30:00,81.97,82.1,81.56,81.82,7769.0,80.3548,80.4823,79.9529,80.2078,7769.0
2020-12-23 13:00:00,81.87,82.54,81.85,82.15,10370.0,80.2568,80.9136,80.2372,80.5313,10370.0
2020-12-23 13:30:00,82.17,82.26,81.94,82.0,8178.0,80.5509,80.6391,80.3254,80.3843,8178.0
2020-12-23 14:00:00,81.91,81.98,81.44,81.78,12362.0,80.296,80.3646,79.8353,80.1686,12362.0
2020-12-23 14:30:00,81.69,82.4,81.5,81.59,11982.0,80.0804,80.7764,79.8941,79.9823,11982.0
2020-12-23 15:00:00,81.68,82.2,81.68,81.84,35911.0,80.0706,80.5803,80.0706,80.2274,35911.0
2020-12-23 15:30:00,81.88,82.01,81.57,81.57,38697.0,80.2666,80.3941,79.9627,79.9627,38697.0
2020-12-24 09:30:00,82.18,82.18,81.09,81.87,9482.0,80.5607,80.5607,79.4922,80.2568,9482.0
2020-12-24 10:00:00,81.77,82.01,81.22,81.73,28779.0,80.1588,80.3941,79.6196,80.1196,28779.0
2020-12-24 10:30:00,81.86,82.12,81.53,82.06,6000.0,80.247,80.5019,79.9235,80.4431,6000.0
2020-12-24 11:00:00,82.04,82.05,81.05,81.09,17186.0,80.4235,80.4333,79.453,79.4922,17186.0
2020-12-24 11:30:00,81.06,81.27,81.01,81.08,10861.0,79.4628,79.6686,79.4138,79.4824,10861.0
2020-12-24 12:00:00,81.09,81.34,80.97,81.34,6718.0,79.4922,79.7373,79.3745,79.7373,6718.0
2020-12-24 12:30:00,81.39,81.74,81.33,81.4,10237.0,79.7863,80.1294,79.7275,79.7961,10237.0
2020-12-28 09:30:00,82.54,82.54,81.45,81.85,8320.0,80.9136,80.9136,79.8451,80.2372,8320.0
2020-12-28 10:00:00,81.63,83.0,81.5,82.51,18111.0,80.0215,81.3645,79.8941,80.8842,18111.0
2020-12-28 10:30:00,82.62,83.0,82.5,82.91,9820.0,80.992,81.3645,80.8744,81.2763,9820.0
2020-12-28 11:00:00,83.06,83.22,82.76,83.0,6311.0,81.4234,81.5802,81.1293,81.3645,6311.0
2020-12-28 11:30:00,82.97,83.29,82.48,82.48,7296.0,81.3351,81.6488,80.8548,80.8548,7296.0
2020-12-28 12:00:00,82.48,82.76,82.1,82.76,4491.0,80.8548,81.1293,80.4823,81.1293,4491.0
2020-12-28 12:30:00,82.84,82.97,82.55,82.85,6070.0,81.2077,81.3351,80.9234,81.2175,6070.0
2020-12-28 13:00:00,82.9,83.12,82.7,83.11,9061.0,81.2665,81.4822,81.0705,81.4724,9061.0
2020-12-28 13:30:00,83.15,83.27,82.93,82.97,6770.0,81.5116,81.6292,81.2959,81.3351,6770.0
2020-12-28 14:00:00,82.87,83.1,82.59,82.67,14135.0,81.2371,81.4626,80.9626,81.041,14135.0
2020-12-28 14:30:00,82.6,83.0,82.3,82.54,20454.0,80.9724,81.3645,80.6783,80.9136,20454.0
2020-12-28 15:00:00,82.54,82.92,82.47,82.72,16372.0,80.9136,81.2861,80.845,81.0901,16372.0
2020-12-28 15:30:00,82.76,83.0,82.1,82.18,71078.0,81.1293,81.3645,80.4823,80.5607,71078.0
2020-12-29 09:30:00,82.5,82.54,80.92,81.4,20741.0,80.8744,80.9136,79.3255,79.7961,20741.0
2020-12-29 10:00:00,81.25,82.19,81.25,81.86,39983.0,79.649,80.5705,79.649,80.247,39983.0
2020-12-29 10:30:00,81.82,82.45,81.75,81.98,18358.0,80.2078,80.8254,80.1392,80.3646,18358.0
2020-12-29 11:00:00,81.98,82.04,81.69,81.69,9867.0,80.3646,80.4235,80.0804,80.0804,9867.0
2020-12-29 11:30:00,81.73,81.76,81.3,81.76,14956.0,80.1196,80.149,79.698,80.149,14956.0
2020-12-29 12:00:00,81.73,81.86,81.26,81.34,13263.0,80.1196,80.247,79.6588,79.7373,13263.0
2020-12-29 12:30:00,81.25,81.69,81.24,81.51,25726.0,79.649,80.0804,79.6392,79.9039,25726.0
2020-12-29 13:00:00,81.53,81.93,81.51,81.81,19084.0,79.9235,80.3156,79.9039,80.198,19084.0
2020-12-29 13:30:00,81.81,82.02,81.42,81.65,18055.0,80.198,80.4039,79.8157,80.0411,18055.0
2020-12-29 14:00:00,81.62,81.77,81.29,81.59,17072.0,80.0117,80.1588,79.6882,79.9823,17072.0
2020-12-29 14:30:00,81.57,81.78,81.43,81.68,11499.0,79.9627,80.1686,79.8255,80.0706,11499.0
2020-12-29 15:00:00,81.72,82.19,81.67,82.12,19858.0,80.1098,80.5705,80.0608,80.5019,19858.0
2020-12-29 15:30:00,82.12,82.4,82.08,82.35,67514.0,80.5019,80.7764,80.4627,80.7274,67514.0
2020-12-30 09:30:00,82.74,83.7,82.5,83.5,9069.0,81.1097,82.0508,80.8744,81.8547,9069.0
2020-12-30 10:00:00,83.5,84.0,83.31,83.79,19034.0,81.8547,82.3448,81.6684,82.139,19034.0
2020-12-30 10:30:00,83.59,83.93,83.53,83.61,9846.0,81.9429,82.2762,81.8841,81.9625,9846.0
2020-12-30 11:00:00,83.6,83.69,82.82,82.82,16548.0,81.9527,82.0409,81.1881,81.1881,16548.0
2020-12-30 11:30:00,82.84,83.23,82.48,83.22,7350.0,81.2077,81.59,80.8548,81.5802,7350.0
2020-12-30 12:00:00,83.11,83.48,82.96,83.48,6564.0,81.4724,81.8351,81.3253,81.8351,6564.0
2020-12-30 12:30:00,83.51,83.74,83.31,83.31,9285.0,81.8645,82.09,81.6684,81.6684,9285.0
2020-12-30 13:00:00,83.4,83.76,83.25,83.48,15192.0,81.7567,82.1096,81.6096,81.8351,15192.0
2020-12-30 13:30:00,83.48,83.58,83.11,83.11,6587.0,81.8351,81.9331,81.4724,81.4724,6587.0
2020-12-30 14:00:00,83.1,83.27,83.1,83.23,6593.0,81.4626,81.6292,81.4626,81.59,6593.0
2020-12-30 14:30:00,83.26,83.79,83.13,83.44,10944.0,81.6194,82.139,81.492,81.7959,10944.0
2020-12-30 15:00:00,83.36,83.4,83.1,83.29,12093.0,81.7175,81.7567,81.4626,81.6488,12093.0
2020-12-30 15:30:00,83.25,83.47,83.11,83.25,60294.0,81.6096,81.8253,81.4724,81.6096,60294.0
2020-12-31 09:30:00,83.16,83.59,81.97,82.33,7307.0,81.5214,81.9429,80.3548,80.7077,7307.0
2020-12-31 10:00:00,82.17,83.48,82.16,83.4,16153.0,80.5509,81.8351,80.5411,81.7567,16153.0
2020-12-31 10:30:00,83.46,83.75,83.45,83.58,3128.0,81.8155,82.0998,81.8057,81.9331,3128.0
2020-12-31 11:00:00,83.51,83.58,83.26,83.26,1980.0,81.8645,81.9331,81.6194,81.6194,1980.0
2020-12-31 11:30:00,83.31,83.61,83.29,83.61,8366.0,81.6684,81.9625,81.6488,81.9625,8366.0
2020-12-31 12:00:00,83.56,84.1,83.51,84.1,8357.0,81.9135,82.4429,81.8645,82.4429,8357.0
2020-12-31 12:30:00,84.05,84.31,84.0,84.27,4816.0,82.3939,82.6487,82.3448,82.6095,4816.0
2020-12-31 13:00:00,84.36,84.37,83.97,84.11,6802.0,82.6977,82.7076,82.3154,82.4527,6802.0
2020-12-31 13:30:00,84.06,84.11,83.68,83.88,8117.0,82.4037,82.4527,82.0311,82.2272,8117.0
2020-12-31 14:00:00,83.83,83.92,83.68,83.84,4360.0,82.1782,82.2664,82.0311,82.188,4360.0
2020-12-31 14:30:00,83.9,84.03,83.85,83.95,5226.0,82.2468,82.3743,82.1978,82.2958,5226.0
2020-12-31 15:00:00,84.08,84.23,84.04,84.14,7399.0,82.4233,82.5703,82.3841,82.4821,7399.0
2020-12-31 15:30:00,84.11,84.13,83.32,83.56,70875.0,82.4527,82.4723,81.6782,81.9135,70875.0
2021-01-04 09:30:00,83.98,84.7,82.85,83.54,20580.0,82.3252,83.031,81.2175,81.8939,20580.0
2021-01-04 10:00:00,83.53,83.53,82.68,82.77,3894.0,81.8841,81.8841,81.0509,81.1391,3894.0
2021-01-04 10:30:00,82.65,82.98,81.1,81.55,44420.0,81.0214,81.3449,79.502,79.9431,44420.0
2021-01-04 11:00:00,81.54,82.16,81.12,82.16,13550.0,79.9333,80.5411,79.5216,80.5411,13550.0
2021-01-04 11:30:00,82.05,82.14,81.39,81.47,10324.0,80.4333,80.5215,79.7863,79.8647,10324.0
2021-01-04 12:00:00,81.57,81.61,80.45,80.66,14549.0,79.9627,80.0019,78.8648,79.0707,14549.0
2021-01-04 12:30:00,80.7,81.12,80.35,81.12,11467.0,79.1099,79.5216,78.7668,79.5216,11467.0
2021-01-04 13:00:00,81.2,82.05,81.18,82.05,6007.0,79.6,80.4333,79.5804,80.4333,6007.0
2021-01-04 13:30:00,82.01,82.01,81.38,81.8,8635.0,80.3941,80.3941,79.7765,80.1882,8635.0
2021-01-04 14:00:00,81.59,81.59,81.0,81.03,9270.0,79.9823,79.9823,79.404,79.4334,9270.0
2021-01-04 14:30:00,81.09,81.1,80.66,81.01,17806.0,79.4922,79.502,79.0707,79.4138,17806.0
2021-01-04 15:00:00,81.01,81.01,80.57,80.63,14497.0,79.4138,79.4138,78.9824,79.0412,14497.0
2021-01-04 15:30:00,80.68,80.84,80.44,80.61,54035.0,79.0903,79.2471,78.855,79.0216,54035.0
2021-01-05 09:30:00,81.18,82.9,81.18,82.9,76333.0,79.5804,81.2665,79.5804,81.2665,76333.0
2021-01-05 10:00:00,82.99,83.0,81.69,81.69,11022.0,81.3547,81.3645,80.0804,80.0804,11022.0
2021-01-05 10:30:00,81.7,82.57,81.55,82.29,12944.0,80.0902,80.943,79.9431,80.6685,12944.0
2021-01-05 11:00:00,82.23,82.46,82.06,82.44,3724.0,80.6097,80.8352,80.4431,80.8156,3724.0
2021-01-05 11:30:00,82.44,82.73,82.28,82.73,4036.0,80.8156,81.0999,80.6587,81.0999,4036.0
2021-01-05 12:00:00,82.77,82.77,82.46,82.46,2000.0,81.1391,81.1391,80.8352,80.8352,2000.0
2021-01-05 12:30:00,82.53,82.71,82.53,82.67,3169.0,80.9038,81.0803,80.9038,81.041,3169.0
2021-01-05 13:00:00,82.72,82.77,82.43,82.67,6636.0,81.0901,81.1391,80.8058,81.041,6636.0
2021-01-05 13:30:00,82.61,82.77,82.43,82.75,4268.0,80.9822,81.1391,80.8058,81.1195,4268.0
2021-01-05 14:00:00,82.65,83.28,82.62,82.88,12662.0,81.0214,81.639,80.992,81.2469,12662.0
2021-01-05 14:30:00,82.89,82.89,82.42,82.53,20551.0,81.2567,81.2567,80.796,80.9038,20551.0
2021-01-05 15:00:00,82.52,82.72,82.38,82.38,6306.0,80.894,81.0901,80.7568,80.7568,6306.0
2021-01-05 15:30:00,82.29,82.5,82.08,82.28,39493.0,80.6685,80.8744,80.4627,80.6587,39493.0
2021-01-06 09:30:00,83.89,85.25,83.55,83.76,33844.0,82.237,83.5702,81.9037,82.1096,33844.0
2021-01-06 10:00:00,83.85,86.2,83.58,85.94,75134.0,82.1978,84.5015,81.9331,84.2466,75134.0
2021-01-06 10:30:00,86.3,86.39,85.72,86.04,27499.0,84.5995,84.6877,84.031,84.3446,27499.0
2021-01-06 11:00:00,86.05,87.23,85.86,87.06,28865.0,84.3544,85.5112,84.1682,85.3445,28865.0
2021-01-06 11:30:00,87.02,88.38,87.0,88.38,21194.0,85.3053,86.6385,85.2857,86.6385,21194.0
2021-01-06 12:00:00,88.45,89.27,88.33,89.27,23556.0,86.7072,87.511,86.5895,87.511,23556.0
2021-01-06 12:30:00,89.07,89.87,89.05,89.62,78549.0,87.3149,88.0992,87.2953,87.8541,78549.0
2021-01-06 13:00:00,89.67,90.44,89.22,89.87,34705.0,87.9031,88.6579,87.462,88.0992,34705.0
2021-01-06 13:30:00,89.96,90.22,89.58,89.76,10279.0,88.1874,88.4423,87.8149,87.9913,10279.0
2021-01-06 14:00:00,89.76,90.28,89.39,89.73,54438.0,87.9913,88.5011,87.6286,87.9619,54438.0
2021-01-06 14:30:00,89.72,90.0,88.14,88.86,44803.0,87.9521,88.2266,86.4033,87.1091,44803.0
2021-01-06 15:00:00,89.04,89.74,88.83,89.67,14069.0,87.2855,87.9717,87.0797,87.9031,14069.0
2021-01-06 15:30:00,89.67,89.89,89.3,89.71,81965.0,87.9031,88.1188,87.5404,87.9423,81965.0
2021-01-07 09:30:00,90.28,91.14,89.49,91.14,42716.0,88.5011,89.3442,87.7267,89.3442,42716.0
2021-01-07 10:00:00,91.13,92.88,90.81,92.69,42755.0,89.3344,91.0499,89.0207,90.8636,42755.0
2021-01-07 10:30:00,92.58,93.1,92.43,92.45,11009.0,90.7558,91.2655,90.6087,90.6283,11009.0
2021-01-07 11:00:00,92.6,93.55,92.6,93.5,16479.0,90.7754,91.7067,90.7754,91.6577,16479.0
2021-01-07 11:30:00,93.56,93.93,93.17,93.54,36112.0,91.7165,92.0792,91.3342,91.6969,36112.0
2021-01-07 12:00:00,93.64,94.4,93.57,94.28,60077.0,91.7949,92.5399,91.7263,92.4223,60077.0
2021-01-07 12:30:00,94.17,94.29,93.91,94.02,16384.0,92.3144,92.4321,92.0596,92.1674,16384.0
2021-01-07 13:00:00,94.17,94.59,93.92,93.98,25409.0,92.3144,92.7262,92.0694,92.1282,25409.0
2021-01-07 13:30:00,93.98,94.11,93.8,93.97,15891.0,92.1282,92.2556,91.9517,92.1184,15891.0
2021-01-07 14:00:00,93.99,94.34,93.73,94.33,21849.0,92.138,92.4811,91.8831,92.4713,21849.0
2021-01-07 14:30:00,94.33,95.12,93.9,95.1,17103.0,92.4713,93.2457,92.0498,93.2261,17103.0
2021-01-07 15:00:00,95.05,95.92,94.81,95.91,118063.0,93.1771,94.03,92.9418,94.0202,118063.0
2021-01-07 15:30:00,95.88,96.03,95.42,95.69,111261.0,93.9908,94.1378,93.5398,93.8045,111261.0
2021-01-08 09:30:00,96.05,97.04,95.0,95.41,93959.0,94.1574,95.1279,93.1281,93.53,93959.0
2021-01-08 10:00:00,95.41,95.52,93.45,94.4,103234.0,93.53,93.6378,91.6086,92.5399,103234.0
2021-01-08 10:30:00,94.36,95.13,93.97,94.62,43549.0,92.5007,93.2555,92.1184,92.7556,43549.0
2021-01-08 11:00:00,94.55,95.02,94.29,94.39,19970.0,92.687,93.1477,92.4321,92.5301,19970.0
2021-01-08 11:30:00,94.42,94.52,94.0,94.25,12439.0,92.5595,92.6576,92.1478,92.3929,12439.0
2021-01-08 12:00:00,94.23,94.24,93.69,93.75,12843.0,92.3733,92.3831,91.8439,91.9027,12843.0
2021-01-08 12:30:00,93.95,94.05,93.47,93.47,20247.0,92.0988,92.1968,91.6282,91.6282,20247.0
2021-01-08 13:00:00,93.33,93.33,92.27,92.57,6682.0,91.491,91.491,90.4519,90.746,6682.0
2021-01-08 13:30:00,92.44,92.5,91.76,91.99,8431.0,90.6185,90.6774,89.9519,90.1774,8431.0
2021-01-08 14:00:00,92.03,92.73,92.03,92.67,15386.0,90.2166,90.9028,90.2166,90.844,15386.0
2021-01-08 14:30:00,92.59,92.69,91.81,92.31,19637.0,90.7656,90.8636,90.001,90.4911,19637.0
2021-01-08 15:00:00,92.41,92.84,92.25,92.55,11311.0,90.5891,91.0107,90.4323,90.7264,11311.0
2021-01-08 15:30:00,92.48,93.52,92.47,93.27,69058.0,90.6577,91.6773,90.6479,91.4322,69058.0
2021-01-11 09:30:00,93.18,93.18,91.71,92.67,38897.0,91.344,91.344,89.9029,90.844,38897.0
2021-01-11 10:00:00,92.88,94.38,92.48,94.25,39323.0,91.0499,92.5203,90.6577,92.3929,39323.0
2021-01-11 10:30:00,94.25,95.17,94.24,94.76,21977.0,92.3929,93.2947,92.3831,92.8928,21977.0
2021-01-11 11:00:00,94.59,94.69,93.56,94.26,9259.0,92.7262,92.8242,91.7165,92.4027,9259.0
2021-01-11 11:30:00,94.16,94.6,94.11,94.6,4935.0,92.3046,92.736,92.2556,92.736,4935.0
2021-01-11 12:00:00,94.5,94.73,94.34,94.6,9001.0,92.6379,92.8634,92.4811,92.736,9001.0
2021-01-11 12:30:00,94.55,94.68,94.33,94.33,27557.0,92.687,92.8144,92.4713,92.4713,27557.0
2021-01-11 13:00:00,94.26,94.59,93.69,93.7,13201.0,92.4027,92.7262,91.8439,91.8537,13201.0
2021-01-11 13:30:00,93.7,93.93,93.52,93.73,5147.0,91.8537,92.0792,91.6773,91.8831,5147.0
2021-01-11 14:00:00,93.8,93.98,93.38,93.5,4755.0,91.9517,92.1282,91.54,91.6577,4755.0
2021-01-11 14:30:00,93.39,93.75,93.39,93.63,6945.0,91.5498,91.9027,91.5498,91.7851,6945.0
2021-01-11 15:00:00,93.64,93.68,92.96,92.97,21404.0,91.7949,91.8341,91.1283,91.1381,21404.0
2021-01-11 15:30:00,93.03,93.14,92.63,92.99,57790.0,91.1969,91.3047,90.8048,91.1577,57790.0
2021-01-12 09:30:00,92.6,93.18,91.43,91.8,26730.0,90.7754,91.344,89.6284,89.9911,26730.0
2021-01-12 10:00:00,91.73,93.02,91.5,92.44,44429.0,89.9225,91.1871,89.6971,90.6185,44429.0
2021-01-12 10:30:00,92.22,93.34,92.22,92.89,14534.0,90.4029,91.5008,90.4029,91.0597,14534.0
2021-01-12 11:00:00,92.91,93.28,92.75,93.17,17469.0,91.0793,91.442,90.9224,91.3342,17469.0
2021-01-12 11:30:00,93.23,93.23,92.4,92.74,8463.0,91.393,91.393,90.5793,90.9126,8463.0
2021-01-12 12:00:00,92.83,92.84,92.24,92.5,8554.0,91.0009,91.0107,90.4225,90.6774,8554.0
2021-01-12 12:30:00,92.5,92.5,92.05,92.15,16062.0,90.6774,90.6774,90.2362,90.3343,16062.0
2021-01-12 13:00:00,92.1,92.44,92.05,92.44,7803.0,90.2852,90.6185,90.2362,90.6185,7803.0
2021-01-12 13:30:00,92.45,93.06,92.34,92.98,14805.0,90.6283,91.2263,90.5205,91.1479,14805.0
2021-01-12 14:00:00,93.0,93.0,92.11,92.52,28378.0,91.1675,91.1675,90.295,90.697,28378.0
2021-01-12 14:30:00,92.5,92.61,92.27,92.43,13226.0,90.6774,90.7852,90.4519,90.6087,13226.0
2021-01-12 15:00:00,92.48,93.29,92.37,93.29,15609.0,90.6577,91.4518,90.5499,91.4518,15609.0
2021-01-12 15:30:00,93.3,94.04,93.27,93.45,65001.0,91.4616,92.187,91.4322,91.6086,65001.0
2021-01-13 09:30:00,93.52,93.52,92.14,92.14,16421.0,91.6773,91.6773,90.3244,90.3244,16421.0
2021-01-13 10:00:00,92.1,92.86,91.6,92.86,6671.0,90.2852,91.0303,89.7951,91.0303,6671.0
2021-01-13 10:30:00,92.73,92.85,92.45,92.64,6744.0,90.9028,91.0205,90.6283,90.8146,6744.0
2021-01-13 11:00:00,92.7,92.7,91.92,92.16,37820.0,90.8734,90.8734,90.1088,90.3441,37820.0
2021-01-13 11:30:00,92.16,92.39,91.54,91.66,5902.0,90.3441,90.5695,89.7363,89.8539,5902.0
2021-01-13 12:00:00,91.7,91.81,91.62,91.76,4086.0,89.8931,90.001,89.8147,89.9519,4086.0
2021-01-13 12:30:00,91.79,92.17,91.64,92.03,4505.0,89.9813,90.3539,89.8343,90.2166,4505.0
2021-01-13 13:00:00,91.96,91.96,91.51,91.88,20724.0,90.148,90.148,89.7069,90.0696,20724.0
2021-01-13 13:30:00,91.9,91.95,91.3,91.3,19136.0,90.0892,90.1382,89.501,89.501,19136.0
2021-01-13 14:00:00,91.3,91.74,91.3,91.59,9764.0,89.501,89.9323,89.501,89.7853,9764.0
2021-01-13 14:30:00,91.65,91.65,90.72,90.83,9001.0,89.8441,89.8441,88.9324,89.0403,9001.0
2021-01-13 15:00:00,90.82,91.06,90.5,90.5,4750.0,89.0305,89.2657,88.7168,88.7168,4750.0
2021-01-13 15:30:00,90.38,90.81,90.25,90.49,33719.0,88.5991,89.0207,88.4717,88.707,33719.0
2021-01-14 09:30:00,91.4,91.45,90.08,90.08,16423.0,89.599,89.648,88.305,88.305,16423.0
2021-01-14 10:00:00,90.22,91.26,90.22,90.7,23279.0,88.4423,89.4618,88.4423,88.9128,23279.0
2021-01-14 10:30:00,90.9,90.9,90.14,90.19,13302.0,89.1089,89.1089,88.3639,88.4129,13302.0
2021-01-14 11:00:00,90.2,90.74,90.2,90.4,12475.0,88.4227,88.952,88.4227,88.6187,12475.0
2021-01-14 11:30:00,90.64,91.13,90.58,90.98,14534.0,88.854,89.3344,88.7952,89.1873,14534.0
2021-01-14 12:00:00,90.98,91.08,90.76,90.76,9177.0,89.1873,89.2853,88.9716,88.9716,9177.0
2021-01-14 12:30:00,90.8,91.23,90.75,91.1,3397.0,89.0109,89.4324,88.9618,89.3049,3397.0
2021-01-14 13:00:00,91.21,91.3,91.05,91.2,5415.0,89.4128,89.501,89.2559,89.403,5415.0
2021-01-14 13:30:00,91.17,91.62,91.16,91.24,5011.0,89.3736,89.8147,89.3638,89.4422,5011.0
2021-01-14 14:00:00,91.19,91.21,91.01,91.19,5437.0,89.3932,89.4128,89.2167,89.3932,5437.0
2021-01-14 14:30:00,91.19,91.42,91.17,91.27,8519.0,89.3932,89.6186,89.3736,89.4716,8519.0
2021-01-14 15:00:00,91.27,91.27,90.47,90.64,12992.0,89.4716,89.4716,88.6874,88.854,12992.0
2021-01-14 15:30:00,90.89,91.02,90.4,90.83,40030.0,89.0991,89.2265,88.6187,89.0403,40030.0
2021-01-15 09:30:00,88.79,89.4,88.05,88.6,31050.0,87.0405,87.6384,86.315,86.8542,31050.0
2021-01-15 10:00:00,88.54,88.95,88.22,88.95,55934.0,86.7954,87.1973,86.4817,87.1973,55934.0
2021-01-15 10:30:00,88.94,91.26,88.94,89.77,31774.0,87.1875,89.4618,87.1875,88.0011,31774.0
2021-01-15 11:00:00,89.6,89.67,88.21,89.01,17872.0,87.8345,87.9031,86.4719,87.2561,17872.0
2021-01-15 11:30:00,89.0,89.19,88.76,89.07,8092.0,87.2463,87.4326,87.011,87.3149,8092.0
2021-01-15 12:00:00,89.14,89.25,88.87,89.05,8201.0,87.3836,87.4914,87.1189,87.2953,8201.0
2021-01-15 12:30:00,88.96,89.28,88.84,89.05,20621.0,87.2071,87.5208,87.0895,87.2953,20621.0
2021-01-15 13:00:00,89.03,89.85,89.02,89.48,14280.0,87.2757,88.0796,87.2659,87.7169,14280.0
2021-01-15 13:30:00,89.5,89.86,89.3,89.67,20770.0,87.7365,88.0894,87.5404,87.9031,20770.0
2021-01-15 14:00:00,89.7,89.9,89.46,89.66,49403.0,87.9325,88.1286,87.6973,87.8933,49403.0
2021-01-15 14:30:00,89.7,90.12,89.57,89.61,25802.0,87.9325,88.3443,87.8051,87.8443,25802.0
2021-01-15 15:00:00,89.75,89.82,89.32,89.34,16935.0,87.9815,88.0502,87.56,87.5796,16935.0
2021-01-15 15:30:00,89.27,89.63,89.15,89.5,78902.0,87.511,87.8639,87.3934,87.7365,78902.0
2021-01-19 09:30:00,90.27,91.0,89.63,89.79,12481.0,88.4913,89.2069,87.8639,88.0208,12481.0
2021-01-19 10:00:00,89.81,90.02,89.41,89.66,11063.0,88.0404,88.2462,87.6482,87.8933,11063.0
2021-01-19 10:30:00,89.81,90.28,89.55,90.02,20068.0,88.0404,88.5011,87.7855,88.2462,20068.0
2021-01-19 11:00:00,90.01,90.13,89.3,89.45,10180.0,88.2364,88.3541,87.5404,87.6875,10180.0
2021-01-19 11:30:00,89.29,89.34,88.83,88.87,10179.0,87.5306,87.5796,87.0797,87.1189,10179.0
2021-01-19 12:00:00,88.77,88.93,88.62,88.74,8769.0,87.0209,87.1777,86.8738,86.9914,8769.0
2021-01-19 12:30:00,88.8,89.28,88.6,89.01,9604.0,87.0503,87.5208,86.8542,87.2561,9604.0
2021-01-19 13:00:00,89.13,89.17,88.89,88.89,6654.0,87.3738,87.413,87.1385,87.1385,6654.0
2021-01-19 13:30:00,88.85,89.04,88.58,89.02,7513.0,87.0993,87.2855,86.8346,87.2659,7513.0
2021-01-19 14:00:00,88.99,89.42,88.84,89.09,8942.0,87.2365,87.658,87.0895,87.3345,8942.0
2021-01-19 14:30:00,89.18,89.44,89.01,89.07,6108.0,87.4228,87.6777,87.2561,87.3149,6108.0
2021-01-19 15:00:00,89.04,89.47,88.96,89.41,11633.0,87.2855,87.7071,87.2071,87.6482,11633.0
2021-01-19 15:30:00,89.49,89.62,89.15,89.53,57437.0,87.7267,87.8541,87.3934,87.7659,57437.0
2021-01-20 09:30:00,90.09,90.09,88.26,89.19,53536.0,88.3148,88.3148,86.5209,87.4326,53536.0
2021-01-20 10:00:00,89.34,89.59,88.87,89.17,42808.0,87.5796,87.8247,87.1189,87.413,42808.0
2021-01-20 10:30:00,89.18,90.33,88.98,90.23,43662.0,87.4228,88.5501,87.2267,88.4521,43662.0
2021-01-20 11:00:00,90.21,90.71,90.14,90.71,6825.0,88.4325,88.9226,88.3639,88.9226,6825.0
2021-01-20 11:30:00,90.73,90.81,90.15,90.16,7401.0,88.9422,89.0207,88.3737,88.3835,7401.0
2021-01-20 12:00:00,90.16,90.22,89.46,89.56,7561.0,88.3835,88.4423,87.6973,87.7953,7561.0
2021-01-20 12:30:00,89.6,89.95,89.27,89.73,6809.0,87.8345,88.1776,87.511,87.9619,6809.0
2021-01-20 13:00:00,89.72,89.96,89.29,89.39,5337.0,87.9521,88.1874,87.5306,87.6286,5337.0
2021-01-20 13:30:00,89.57,89.64,89.14,89.42,5706.0,87.8051,87.8737,87.3836,87.658,5706.0
2021-01-20 14:00:00,89.41,89.61,88.86,88.98,18645.0,87.6482,87.8443,87.1091,87.2267,18645.0
2021-01-20 14:30:00,88.95,89.24,88.88,89.14,12671.0,87.1973,87.4816,87.1287,87.3836,12671.0
2021-01-20 15:00:00,89.16,89.33,88.57,88.85,18743.0,87.4032,87.5698,86.8248,87.0993,18743.0
2021-01-20 15:30:00,88.84,89.07,88.66,88.75,67854.0,87.0895,87.3149,86.913,87.0012,67854.0
2021-01-21 09:30:00,89.46,90.67,88.7,89.65,43565.0,87.6973,88.8834,86.9522,87.8835,43565.0
2021-01-21 10:00:00,89.73,90.24,89.49,90.06,23851.0,87.9619,88.4619,87.7267,88.2854,23851.0
2021-01-21 10:30:00,90.11,90.44,89.98,90.38,53429.0,88.3344,88.6579,88.207,88.5991,53429.0
2021-01-21 11:00:00,90.41,90.59,90.11,90.48,14604.0,88.6285,88.805,88.3344,88.6972,14604.0
2021-01-21 11:30:00,90.45,90.56,90.01,90.5,27674.0,88.6677,88.7756,88.2364,88.7168,27674.0
2021-01-21 12:00:00,90.5,91.0,90.47,90.76,40917.0,88.7168,89.2069,88.6874,88.9716,40917.0
2021-01-21 12:30:00,90.89,90.89,90.04,90.06,9588.0,89.0991,89.0991,88.2658,88.2854,9588.0
2021-01-21 13:00:00,90.05,90.45,90.01,90.45,16208.0,88.2756,88.6677,88.2364,88.6677,16208.0
2021-01-21 13:30:00,90.26,90.69,90.25,90.56,7690.0,88.4815,88.903,88.4717,88.7756,7690.0
2021-01-21 14:00:00,90.56,90.87,90.47,90.66,10483.0,88.7756,89.0795,88.6874,88.8736,10483.0
2021-01-21 14:30:00,90.58,90.86,90.49,90.7,10055.0,88.7952,89.0697,88.707,88.9128,10055.0
2021-01-21 15:00:00,90.69,91.2,90.56,91.19,13990.0,88.903,89.403,88.7756,89.3932,13990.0
2021-01-21 15:30:00,91.23,91.96,91.07,91.69,100930.0,89.4324,90.148,89.2755,89.8833,100930.0
2021-01-22 09:30:00,90.55,91.48,90.23,90.77,18663.0,88.7658,89.6775,88.4521,88.9814,18663.0
2021-01-22 10:00:00,91.0,91.25,89.79,90.13,21335.0,89.2069,89.452,88.0208,88.3541,21335.0
2021-01-22 10:30:00,90.25,91.35,89.88,91.0,14950.0,88.4717,89.55,88.109,89.2069,14950.0
2021-01-22 11:00:00,91.02,91.73,90.78,91.68,15082.0,89.2265,89.9225,88.9912,89.8735,15082.0
2021-01-22 11:30:00,91.68,92.12,91.67,92.02,7104.0,89.8735,90.3048,89.8637,90.2068,7104.0
2021-01-22 12:00:00,92.14,92.47,92.08,92.47,7760.0,90.3244,90.6479,90.2656,90.6479,7760.0
2021-01-22 12:30:00,92.48,93.07,92.35,92.98,13798.0,90.6577,91.2361,90.5303,91.1479,13798.0
2021-01-22 13:00:00,92.89,93.03,92.57,92.75,8038.0,91.0597,91.1969,90.746,90.9224,8038.0
2021-01-22 13:30:00,92.72,92.95,92.68,92.68,6346.0,90.893,91.1185,90.8538,90.8538,6346.0
2021-01-22 14:00:00,92.71,92.85,92.6,92.85,6718.0,90.8832,91.0205,90.7754,91.0205,6718.0
2021-01-22 14:30:00,92.76,92.81,92.6,92.66,10011.0,90.9322,90.9812,90.7754,90.8342,10011.0
2021-01-22 15:00:00,92.74,93.05,92.54,93.05,16323.0,90.9126,91.2165,90.7166,91.2165,16323.0
2021-01-22 15:30:00,93.1,94.15,92.98,93.93,73476.0,91.2655,92.2948,91.1479,92.0792,73476.0
2021-01-25 09:30:00,93.46,93.56,92.24,92.24,17427.0,91.6184,91.7165,90.4225,90.4225,17427.0
2021-01-25 10:00:00,92.48,93.7,92.48,93.57,7963.0,90.6577,91.8537,90.6577,91.7263,7963.0
2021-01-25 10:30:00,93.96,94.3,92.5,92.54,11366.0,92.1086,92.4419,90.6774,90.7166,11366.0
2021-01-25 11:00:00,92.2,92.22,91.19,91.47,8961.0,90.3833,90.4029,89.3932,89.6677,8961.0
2021-01-25 11:30:00,91.55,92.32,91.2,92.32,6704.0,89.7461,90.5009,89.403,90.5009,6704.0
2021-01-25 12:00:00,91.97,91.97,91.19,91.68,8204.0,90.1578,90.1578,89.3932,89.8735,8204.0
2021-01-25 12:30:00,91.55,91.9,91.54,91.54,4820.0,89.7461,90.0892,89.7363,89.7363,4820.0
2021-01-25 13:00:00,91.82,91.86,91.29,91.45,5078.0,90.0108,90.05,89.4912,89.648,5078.0
2021-01-25 13:30:00,91.36,91.69,91.16,91.21,6447.0,89.5598,89.8833,89.3638,89.4128,6447.0
2021-01-25 14:00:00,91.31,91.31,90.72,90.83,10441.0,89.5108,89.5108,88.9324,89.0403,10441.0
2021-01-25 14:30:00,90.83,91.0,89.67,89.95,18099.0,89.0403,89.2069,87.9031,88.1776,18099.0
2021-01-25 15:00:00,89.71,90.34,89.6,90.28,14026.0,87.9423,88.5599,87.8345,88.5011,14026.0
2021-01-25 15:30:00,90.15,90.5,90.15,90.36,59906.0,88.3737,88.7168,88.3737,88.5795,59906.0
2021-01-26 09:30:00,91.28,91.41,89.35,89.81,5548.0,89.4814,89.6088,87.5894,88.0404,5548.0
2021-01-26 10:00:00,89.67,89.68,88.96,89.14,6339.0,87.9031,87.9129,87.2071,87.3836,6339.0
2021-01-26 10:30:00,89.09,89.93,88.86,89.11,5030.0,87.3345,88.158,87.1091,87.3542,5030.0
2021-01-26 11:00:00,89.2,89.33,88.45,88.66,5161.0,87.4424,87.5698,86.7072,86.913,5161.0
2021-01-26 11:30:00,88.72,88.82,87.95,88.05,5683.0,86.9718,87.0699,86.217,86.315,5683.0
2021-01-26 12:00:00,88.06,88.19,87.62,87.73,7883.0,86.3248,86.4523,85.8935,86.0013,7883.0
2021-01-26 12:30:00,87.78,88.04,87.77,87.79,3400.0,86.0504,86.3052,86.0406,86.0602,3400.0
2021-01-26 13:00:00,87.83,88.35,87.7,87.86,6305.0,86.0994,86.6091,85.9719,86.1288,6305.0
2021-01-26 13:30:00,87.85,88.23,87.85,87.9,4083.0,86.119,86.4915,86.119,86.168,4083.0
2021-01-26 14:00:00,87.92,88.02,87.56,87.56,2798.0,86.1876,86.2856,85.8347,85.8347,2798.0
2021-01-26 14:30:00,87.38,87.7,87.36,87.61,7112.0,85.6582,85.9719,85.6386,85.8837,7112.0
2021-01-26 15:00:00,87.55,87.67,86.98,87.08,7211.0,85.8249,85.9425,85.2661,85.3642,7211.0
2021-01-26 15:30:00,87.1,87.19,85.77,86.67,56396.0,85.3838,85.472,84.08,84.9622,56396.0
2021-01-27 09:30:00,84.02,84.27,80.47,82.38,32995.0,82.3644,82.6095,78.8844,80.7568,32995.0
2021-01-27 10:00:00,83.27,85.33,82.37,84.02,16160.0,81.6292,83.6486,80.747,82.3644,16160.0
2021-01-27 10:30:00,84.37,84.91,83.82,84.38,18488.0,82.7076,83.2369,82.1684,82.7174,18488.0
2021-01-27 11:00:00,84.34,84.72,82.81,83.43,34004.0,82.6781,83.0507,81.1783,81.7861,34004.0
2021-01-27 11:30:00,83.52,84.13,83.41,83.43,12420.0,81.8743,82.4723,81.7665,81.7861,12420.0
2021-01-27 12:00:00,83.64,83.79,83.3,83.64,20057.0,81.9919,82.139,81.6586,81.9919,20057.0
2021-01-27 12:30:00,83.65,84.66,83.51,84.61,9231.0,82.0017,82.9918,81.8645,82.9428,9231.0
2021-01-27 13:00:00,84.5,84.74,84.07,84.48,8915.0,82.835,83.0703,82.4135,82.8154,8915.0
2021-01-27 13:30:00,84.54,84.6,83.8,83.95,8065.0,82.8742,82.933,82.1488,82.2958,8065.0
2021-01-27 14:00:00,84.0,84.1,83.56,83.83,11307.0,82.3448,82.4429,81.9135,82.1782,11307.0
2021-01-27 14:30:00,83.83,83.83,82.29,83.11,16972.0,82.1782,82.1782,80.6685,81.4724,16972.0
2021-01-27 15:00:00,82.78,83.22,82.1,82.1,9354.0,81.1489,81.5802,80.4823,80.4823,9354.0
2021-01-27 15:30:00,82.11,83.31,82.11,83.06,48633.0,80.4921,81.6684,80.4921,81.4234,48633.0
2021-01-28 09:30:00,84.57,85.0,83.59,84.67,15337.0,82.9036,83.3251,81.9429,83.0016,15337.0
2021-01-28 10:00:00,84.48,85.41,84.48,85.1,11794.0,82.8154,83.7271,82.8154,83.4232,11794.0
2021-01-28 10:30:00,85.11,86.23,84.82,85.77,15185.0,83.433,84.5309,83.1487,84.08,15185.0
2021-01-28 11:00:00,85.92,86.41,85.78,85.78,6531.0,84.227,84.7074,84.0898,84.0898,6531.0
2021-01-28 11:30:00,85.95,87.37,85.81,86.89,13229.0,84.2564,85.6484,84.1192,85.1779,13229.0
2021-01-28 12:00:00,86.98,87.44,86.59,87.09,38185.0,85.2661,85.7171,84.8838,85.374,38185.0
2021-01-28 12:30:00,86.98,87.03,85.82,85.93,11608.0,85.2661,85.3151,84.129,84.2368,11608.0
2021-01-28 13:00:00,85.94,86.06,85.05,85.52,8671.0,84.2466,84.3643,83.3742,83.8349,8671.0
2021-01-28 13:30:00,85.69,86.31,85.6,86.31,22446.0,84.0015,84.6093,83.9133,84.6093,22446.0
2021-01-28 14:00:00,86.59,86.7,85.48,86.0,8509.0,84.8838,84.9916,83.7957,84.3054,8509.0
2021-01-28 14:30:00,85.94,86.2,85.78,86.14,12935.0,84.2466,84.5015,84.0898,84.4427,12935.0
2021-01-28 15:00:00,86.12,86.25,85.82,85.82,17198.0,84.4231,84.5505,84.129,84.129,17198.0
2021-01-28 15:30:00,85.72,86.0,85.1,85.45,53045.0,84.031,84.3054,83.4232,83.7663,53045.0
2021-01-29 09:30:00,84.74,84.77,83.61,83.94,6881.0,83.0703,83.0997,81.9625,82.286,6881.0
2021-01-29 10:00:00,83.95,84.11,82.71,83.09,31765.0,82.2958,82.4527,81.0803,81.4528,31765.0
2021-01-29 10:30:00,83.19,83.95,82.87,83.95,20166.0,81.5508,82.2958,81.2371,82.2958,20166.0
2021-01-29 11:00:00,83.76,83.76,82.4,82.59,12328.0,82.1096,82.1096,80.7764,80.9626,12328.0
2021-01-29 11:30:00,82.5,82.62,81.8,82.34,10395.0,80.8744,80.992,80.1882,80.7176,10395.0
2021-01-29 12:00:00,82.47,82.72,81.15,81.85,28707.0,80.845,81.0901,79.551,80.2372,28707.0
2021-01-29 12:30:00,81.85,81.87,81.06,81.48,7176.0,80.2372,80.2568,79.4628,79.8745,7176.0
2021-01-29 13:00:00,81.35,82.14,81.35,82.14,5824.0,79.7471,80.5215,79.7471,80.5215,5824.0
2021-01-29 13:30:00,82.29,82.29,81.61,81.86,9841.0,80.6685,80.6685,80.0019,80.247,9841.0
2021-01-29 14:00:00,81.76,82.52,81.63,82.23,10753.0,80.149,80.894,80.0215,80.6097,10753.0
2021-01-29 14:30:00,82.0,82.08,81.59,82.05,10951.0,80.3843,80.4627,79.9823,80.4333,10951.0
2021-01-29 15:00:00,82.2,82.91,82.15,82.69,13238.0,80.5803,81.2763,80.5313,81.0607,13238.0
2021-01-29 15:30:00,82.66,82.95,82.36,82.58,100973.0,81.0312,81.3155,80.7372,80.9528,100973.0
2021-02-01 09:30:00,83.24,84.95,83.07,84.65,33497.0,81.5998,83.2761,81.4332,82.982,33497.0
2021-02-01 10:00:00,84.14,84.38,83.34,83.79,13208.0,82.4821,82.7174,81.6978,82.139,13208.0
2021-02-01 10:30:00,83.59,83.95,82.97,83.36,8863.0,81.9429,82.2958,81.3351,81.7175,8863.0
2021-02-01 11:00:00,83.3,84.06,83.11,84.02,11783.0,81.6586,82.4037,81.4724,82.3644,11783.0
2021-02-01 11:30:00,84.16,84.32,83.84,83.98,8922.0,82.5017,82.6585,82.188,82.3252,8922.0
2021-02-01 12:00:00,84.21,84.3,83.43,83.44,6000.0,82.5507,82.6389,81.7861,81.7959,6000.0
2021-02-01 12:30:00,83.59,83.67,83.29,83.54,3063.0,81.9429,82.0213,81.6488,81.8939,3063.0
2021-02-01 13:00:00,83.49,84.11,83.42,84.11,8433.0,81.8449,82.4527,81.7763,82.4527,8433.0
2021-02-01 13:30:00,84.07,84.63,83.97,84.59,7039.0,82.4135,82.9624,82.3154,82.9232,7039.0
2021-02-01 14:00:00,84.66,85.7,84.61,85.64,46294.0,82.9918,84.0113,82.9428,83.9525,46294.0
2021-02-01 14:30:00,85.6,86.18,85.49,86.06,11704.0,83.9133,84.4819,83.8055,84.3643,11704.0
2021-02-01 15:00:00,86.11,86.54,86.11,86.22,12178.0,84.4133,84.8348,84.4133,84.5211,12178.0
2021-02-01 15:30:00,86.22,86.96,86.1,86.56,76102.0,84.5211,85.2465,84.4035,84.8544,76102.0
2021-02-02 09:30:00,88.12,88.49,86.99,87.51,12123.0,86.3837,86.7464,85.2759,85.7857,12123.0
2021-02-02 10:00:00,87.44,87.44,86.54,87.21,14794.0,85.7171,85.7171,84.8348,85.4916,14794.0
2021-02-02 10:30:00,87.25,87.36,86.99,87.19,9479.0,85.5308,85.6386,85.2759,85.472,9479.0
2021-02-02 11:00:00,87.25,87.29,86.24,86.43,10588.0,85.5308,85.57,84.5407,84.727,10588.0
2021-02-02 11:30:00,86.54,87.08,86.16,86.17,14270.0,84.8348,85.3642,84.4623,84.4721,14270.0
2021-02-02 12:00:00,86.17,87.1,86.07,86.56,10069.0,84.4721,85.3838,84.3741,84.8544,10069.0
2021-02-02 12:30:00,86.68,86.9,86.05,86.37,5576.0,84.972,85.1877,84.3544,84.6681,5576.0
2021-02-02 13:00:00,86.38,86.7,86.14,86.63,7070.0,84.6779,84.9916,84.4427,84.923,7070.0
2021-02-02 13:30:00,86.7,86.73,85.95,86.08,15165.0,84.9916,85.021,84.2564,84.3839,15165.0
2021-02-02 14:00:00,86.11,86.11,85.56,85.94,11092.0,84.4133,84.4133,83.8741,84.2466,11092.0
2021-02-02 14:30:00,85.94,86.02,85.71,86.0,10434.0,84.2466,84.325,84.0211,84.3054,10434.0
2021-02-02 15:00:00,85.98,86.38,85.95,86.31,10692.0,84.2858,84.6779,84.2564,84.6093,10692.0
2021-02-02 15:30:00,86.28,86.36,85.56,85.91,68782.0,84.5799,84.6583,83.8741,84.2172,68782.0
2021-02-03 09:30:00,85.95,87.04,85.52,86.61,15291.0,84.2564,85.3249,83.8349,84.9034,15291.0
2021-02-03 10:00:00,86.27,86.78,85.56,85.56,10833.0,84.5701,85.0701,83.8741,83.8741,10833.0
2021-02-03 10:30:00,85.66,85.66,84.89,84.95,11063.0,83.9721,83.9721,83.2173,83.2761,11063.0
2021-02-03 11:00:00,84.89,85.02,84.51,84.62,15694.0,83.2173,83.3447,82.8448,82.9526,15694.0
2021-02-03 11:30:00,84.57,85.17,84.57,85.09,6785.0,82.9036,83.4918,82.9036,83.4134,6785.0
2021-02-03 12:00:00,85.15,85.26,84.72,84.82,5426.0,83.4722,83.58,83.0507,83.1487,5426.0
2021-02-03 12:30:00,84.72,85.4,84.49,85.33,6386.0,83.0507,83.7173,82.8252,83.6486,6386.0
2021-02-03 13:00:00,85.3,85.48,85.02,85.13,6045.0,83.6192,83.7957,83.3447,83.4526,6045.0
2021-02-03 13:30:00,85.05,85.22,84.99,85.07,4118.0,83.3742,83.5408,83.3153,83.3938,4118.0
2021-02-03 14:00:00,85.03,85.2,84.78,85.2,10446.0,83.3545,83.5212,83.1095,83.5212,10446.0
2021-02-03 14:30:00,85.3,85.81,85.21,85.75,11055.0,83.6192,84.1192,83.531,84.0604,11055.0
2021-02-03 15:00:00,85.73,85.92,85.65,85.67,5945.0,84.0408,84.227,83.9623,83.9819,5945.0
2021-02-03 15:30:00,85.67,85.88,85.43,85.62,37260.0,83.9819,84.1878,83.7467,83.9329,37260.0
2021-02-04 09:30:00,90.0,101.71,90.0,100.16,134000.0,88.2266,99.7059,88.2266,98.1864,134000.0
2021-02-04 10:00:00,100.2,101.71,96.73,97.99,154669.0,98.2256,99.7059,94.824,96.0592,154669.0
2021-02-04 10:30:00,98.05,99.7,98.04,98.84,51308.0,96.118,97.7355,96.1082,96.8924,51308.0
2021-02-04 11:00:00,98.93,100.75,98.72,99.03,40289.0,96.9807,98.7648,96.7748,97.0787,40289.0
2021-02-04 11:30:00,98.86,100.34,98.55,100.0,31726.0,96.912,98.3629,96.6081,98.0296,31726.0
2021-02-04 12:00:00,100.0,100.3,99.07,100.3,21867.0,98.0296,98.3237,97.1179,98.3237,21867.0
2021-02-04 12:30:00,99.93,100.37,99.81,100.25,11760.0,97.961,98.3923,97.8433,98.2746,11760.0
2021-02-04 13:00:00,100.34,100.68,99.87,100.45,14324.0,98.3629,98.6962,97.9021,98.4707,14324.0
2021-02-04 13:30:00,100.31,101.46,100.2,101.1,19397.0,98.3335,99.4608,98.2256,99.1079,19397.0
2021-02-04 14:00:00,101.09,103.79,101.09,102.97,69281.0,99.0981,101.7449,99.0981,100.9411,69281.0
2021-02-04 14:30:00,102.99,103.6,102.55,103.4,52037.0,100.9607,101.5586,100.5293,101.3626,52037.0
2021-02-04 15:00:00,103.39,103.79,102.82,103.25,45948.0,101.3528,101.7449,100.794,101.2155,45948.0
2021-02-04 15:30:00,103.24,103.91,102.32,103.47,192065.0,101.2057,101.8625,100.3039,101.4312,192065.0
2021-02-05 09:30:00,105.02,107.75,103.02,107.59,95617.0,102.9507,105.6269,100.9901,105.47,95617.0
2021-02-05 10:00:00,107.71,109.46,106.0,106.61,82205.0,105.5877,107.3032,103.9113,104.5093,82205.0
2021-02-05 10:30:00,106.8,107.74,106.0,106.21,48558.0,104.6956,105.6171,103.9113,104.1172,48558.0
2021-02-05 11:00:00,106.29,106.37,105.03,105.36,63580.0,104.1956,104.2741,102.9605,103.284,63580.0
2021-02-05 11:30:00,105.38,105.55,104.15,104.17,37559.0,103.3036,103.4702,102.0978,102.1174,37559.0
2021-02-05 12:00:00,104.02,104.06,101.14,101.65,30555.0,101.9704,102.0096,99.1471,99.6471,30555.0
2021-02-05 12:30:00,101.52,103.56,101.52,102.58,39345.0,99.5196,101.5194,99.5196,100.5587,39345.0
2021-02-05 13:00:00,102.4,102.88,102.08,102.78,13872.0,100.3823,100.8528,100.0686,100.7548,13872.0
2021-02-05 13:30:00,102.78,103.38,102.34,102.88,13761.0,100.7548,101.343,100.3235,100.8528,13761.0
2021-02-05 14:00:00,102.83,103.08,101.52,101.89,15797.0,100.8038,101.0489,99.5196,99.8823,15797.0
2021-02-05 14:30:00,102.01,102.07,101.18,101.78,44956.0,100.0,100.0588,99.1863,99.7745,44956.0
2021-02-05 15:00:00,101.8,102.53,101.78,101.93,23441.0,99.7941,100.5097,99.7745,99.9215,23441.0
2021-02-05 15:30:00,102.13,102.13,99.62,99.74,196282.0,100.1176,100.1176,97.6571,97.7747,196282.0
2021-02-08 09:30:00,101.65,102.57,100.11,100.62,32269.0,99.6471,100.5489,98.1374,98.6374,32269.0
2021-02-08 10:00:00,100.41,100.44,99.16,99.42,28402.0,98.4315,98.4609,97.2061,97.461,28402.0
2021-02-08 10:30:00,99.32,100.82,99.1,100.55,54469.0,97.363,98.8334,97.1473,98.5687,54469.0
2021-02-08 11:00:00,100.65,102.01,100.55,100.78,31048.0,98.6668,100.0,98.5687,98.7942,31048.0
2021-02-08 11:30:00,100.77,100.86,99.33,99.63,45042.0,98.7844,98.8726,97.3728,97.6669,45042.0
2021-02-08 12:00:00,99.65,100.37,99.35,99.35,36475.0,97.6865,98.3923,97.3924,97.3924,36475.0
2021-02-08 12:30:00,99.37,99.78,98.5,99.76,34117.0,97.412,97.8139,96.5591,97.7943,34117.0
2021-02-08 13:00:00,99.85,100.01,99.63,99.73,18367.0,97.8825,98.0394,97.6669,97.7649,18367.0
2021-02-08 13:30:00,99.79,99.9,99.26,99.32,16678.0,97.8237,97.9315,97.3042,97.363,16678.0
2021-02-08 14:00:00,99.31,99.61,99.03,99.55,30936.0,97.3532,97.6473,97.0787,97.5884,30936.0
2021-02-08 14:30:00,99.67,99.78,99.4,99.47,9345.0,97.7061,97.8139,97.4414,97.51,9345.0
2021-02-08 15:00:00,99.44,99.51,98.11,98.25,25483.0,97.4806,97.5492,96.1768,96.3141,25483.0
2021-02-08 15:30:00,98.31,99.35,98.14,98.83,95651.0,96.3729,97.3924,96.2062,96.8826,95651.0
2021-02-09 09:30:00,98.0,98.5,96.33,97.52,23455.0,96.069,96.5591,94.4319,95.5984,23455.0
2021-02-09 10:00:00,97.54,100.09,97.53,99.66,15150.0,95.618,98.1178,95.6082,97.6963,15150.0
2021-02-09 10:30:00,99.64,99.99,99.25,99.38,22452.0,97.6767,98.0198,97.2944,97.4218,22452.0
2021-02-09 11:00:00,99.35,99.75,99.02,99.39,8502.0,97.3924,97.7845,97.0689,97.4316,8502.0
2021-02-09 11:30:00,99.5,99.88,98.93,99.2,32460.0,97.5394,97.9119,96.9807,97.2453,32460.0
2021-02-09 12:00:00,99.2,99.3,98.83,99.08,36843.0,97.2453,97.3434,96.8826,97.1277,36843.0
2021-02-09 12:30:00,99.12,99.46,98.88,98.89,53214.0,97.1669,97.5002,96.9316,96.9414,53214.0
2021-02-09 13:00:00,98.71,98.98,97.87,97.87,30203.0,96.765,97.0297,95.9415,95.9415,30203.0
2021-02-09 13:30:00,97.95,98.16,97.69,97.82,27685.0,96.02,96.2258,95.7651,95.8925,27685.0
2021-02-09 14:00:00,97.84,98.1,97.82,98.07,15608.0,95.9121,96.167,95.8925,96.1376,15608.0
2021-02-09 14:30:00,98.09,98.16,97.61,98.16,17264.0,96.1572,96.2258,95.6867,96.2258,17264.0
2021-02-09 15:00:00,98.2,98.4,97.91,98.03,38348.0,96.265,96.4611,95.9808,96.0984,38348.0
2021-02-09 15:30:00,98.03,98.82,97.86,98.43,218073.0,96.0984,96.8728,95.9317,96.4905,218073.0
2021-02-10 09:30:00,98.86,99.93,98.53,98.78,15278.0,96.912,97.961,96.5885,96.8336,15278.0
2021-02-10 10:00:00,98.92,99.02,96.54,97.33,234551.0,96.9709,97.0689,94.6378,95.4122,234551.0
2021-02-10 10:30:00,97.56,98.47,97.56,97.97,14395.0,95.6377,96.5297,95.6377,96.0396,14395.0
2021-02-10 11:00:00,98.06,98.36,97.6,97.7,20212.0,96.1278,96.4219,95.6769,95.7749,20212.0
2021-02-10 11:30:00,97.86,98.0,97.56,97.94,3272.0,95.9317,96.069,95.6377,96.0102,3272.0
2021-02-10 12:00:00,97.44,97.44,96.28,97.12,14530.0,95.52,95.52,94.3829,95.2063,14530.0
2021-02-10 12:30:00,97.05,97.59,96.6,97.38,19737.0,95.1377,95.6671,94.6966,95.4612,19737.0
2021-02-10 13:00:00,97.31,98.11,97.17,98.07,7167.0,95.3926,96.1768,95.2553,96.1376,7167.0
2021-02-10 13:30:00,98.06,98.41,97.88,98.14,7332.0,96.1278,96.4709,95.9513,96.2062,7332.0
2021-02-10 14:00:00,98.19,98.32,97.62,97.88,13923.0,96.2552,96.3827,95.6965,95.9513,13923.0
2021-02-10 14:30:00,97.9,98.23,97.68,97.84,16488.0,95.971,96.2944,95.7553,95.9121,16488.0
2021-02-10 15:00:00,97.81,98.13,97.77,97.85,11993.0,95.8827,96.1964,95.8435,95.9219,11993.0
2021-02-10 15:30:00,97.86,97.9,96.84,97.04,67817.0,95.9317,95.971,94.9318,95.1279,67817.0
2021-02-11 09:30:00,99.99,101.08,98.84,99.64,34791.0,98.0198,99.0883,96.8924,97.6767,34791.0
2021-02-11 10:00:00,99.53,100.71,99.38,100.71,11902.0,97.5688,98.7256,97.4218,98.7256,11902.0
2021-02-11 10:30:00,100.8,100.87,100.09,100.14,7623.0,98.8138,98.8824,98.1178,98.1668,7623.0
2021-02-11 11:00:00,100.26,100.28,99.43,99.8,5900.0,98.2845,98.3041,97.4708,97.8335,5900.0
2021-02-11 11:30:00,99.78,100.11,99.27,99.29,9579.0,97.8139,98.1374,97.314,97.3336,9579.0
2021-02-11 12:00:00,99.17,99.17,97.57,97.57,8243.0,97.2159,97.2159,95.6475,95.6475,8243.0
2021-02-11 12:30:00,97.84,98.25,97.48,97.95,7227.0,95.9121,96.3141,95.5592,96.02,7227.0
2021-02-11 13:00:00,97.77,98.28,97.4,98.28,5378.0,95.8435,96.3435,95.4808,96.3435,5378.0
2021-02-11 13:30:00,98.28,98.29,97.81,97.95,10026.0,96.3435,96.3533,95.8827,96.02,10026.0
2021-02-11 14:00:00,97.84,97.86,97.05,97.14,7116.0,95.9121,95.9317,95.1377,95.2259,7116.0
2021-02-11 14:30:00,97.23,97.83,96.93,97.4,21617.0,95.3142,95.9023,95.0201,95.4808,21617.0
2021-02-11 15:00:00,97.41,97.45,96.88,96.95,24228.0,95.4906,95.5298,94.9711,95.0397,24228.0
2021-02-11 15:30:00,96.97,97.76,96.86,97.75,29694.0,95.0593,95.8337,94.9514,95.8239,29694.0
2021-02-12 09:30:00,96.8,97.95,96.44,97.86,7452.0,94.8926,96.02,94.5397,95.9317,7452.0
2021-02-12 10:00:00,97.89,100.49,97.73,100.49,25428.0,95.9611,98.5099,95.8043,98.5099,25428.0
2021-02-12 10:30:00,100.33,100.45,99.61,99.86,42966.0,98.3531,98.4707,97.6473,97.8923,42966.0
2021-02-12 11:00:00,99.81,99.81,99.33,99.49,7135.0,97.8433,97.8433,97.3728,97.5296,7135.0
2021-02-12 11:30:00,99.27,99.57,99.08,99.18,8483.0,97.314,97.608,97.1277,97.2257,8483.0
2021-02-12 12:00:00,99.28,99.29,98.84,99.06,6973.0,97.3238,97.3336,96.8924,97.1081,6973.0
2021-02-12 12:30:00,99.0,99.46,98.93,99.44,30553.0,97.0493,97.5002,96.9807,97.4806,30553.0
2021-02-12 13:00:00,99.4,99.42,98.78,98.78,3743.0,97.4414,97.461,96.8336,96.8336,3743.0
2021-02-12 13:30:00,98.89,99.04,98.53,98.75,16076.0,96.9414,97.0885,96.5885,96.8042,16076.0
2021-02-12 14:00:00,98.69,98.92,98.15,98.86,13719.0,96.7454,96.9709,96.216,96.912,13719.0
2021-02-12 14:30:00,98.86,99.77,98.74,99.29,16717.0,96.912,97.8041,96.7944,97.3336,16717.0
2021-02-12 15:00:00,99.29,99.81,99.13,99.58,28699.0,97.3336,97.8433,97.1767,97.6178,28699.0
2021-02-12 15:30:00,99.59,100.33,99.31,100.14,65848.0,97.6277,98.3531,97.3532,98.1668,65848.0
2021-02-16 09:30:00,100.68,101.62,100.17,100.74,12344.0,98.6962,99.6177,98.1962,98.755,12344.0
2021-02-16 10:00:00,100.68,101.07,100.37,100.89,17846.0,98.6962,99.0785,98.3923,98.902,17846.0
2021-02-16 10:30:00,101.12,101.39,100.3,100.31,41166.0,99.1275,99.3922,98.3237,98.3335,41166.0
2021-02-16 11:00:00,100.31,100.38,99.69,100.12,5390.0,98.3335,98.4021,97.7257,98.1472,5390.0
2021-02-16 11:30:00,99.68,100.1,98.9,98.95,12498.0,97.7159,98.1276,96.9512,97.0003,12498.0
2021-02-16 12:00:00,98.77,99.05,98.55,98.72,15576.0,96.8238,97.0983,96.6081,96.7748,15576.0
2021-02-16 12:30:00,98.63,98.8,98.25,98.25,8604.0,96.6866,96.8532,96.3141,96.3141,8604.0
2021-02-16 13:00:00,98.31,98.59,97.8,97.9,12937.0,96.3729,96.6474,95.8729,95.971,12937.0
2021-02-16 13:30:00,97.9,97.95,97.41,97.41,8131.0,95.971,96.02,95.4906,95.4906,8131.0
2021-02-16 14:00:00,97.3,97.74,97.0,97.61,19550.0,95.3828,95.8141,95.0887,95.6867,19550.0
2021-02-16 14:30:00,97.67,98.02,97.64,97.76,14702.0,95.7455,96.0886,95.7161,95.8337,14702.0
2021-02-16 15:00:00,97.67,98.42,97.63,98.38,11726.0,95.7455,96.4807,95.7063,96.4415,11726.0
2021-02-16 15:30:00,98.43,98.96,98.21,98.86,57714.0,96.4905,97.0101,96.2748,96.912,57714.0
2021-02-17 09:30:00,97.5,98.94,96.59,98.01,6425.0,95.5788,96.9905,94.6868,96.0788,6425.0
2021-02-17 10:00:00,98.01,98.22,96.61,96.97,12050.0,96.0788,96.2846,94.7064,95.0593,12050.0
2021-02-17 10:30:00,97.06,97.15,96.37,96.62,12270.0,95.1475,95.2357,94.4711,94.7162,12270.0
2021-02-17 11:00:00,96.54,96.58,95.26,95.85,48318.0,94.6378,94.677,93.383,93.9613,48318.0
2021-02-17 11:30:00,95.86,97.07,95.64,96.94,17015.0,93.9711,95.1573,93.7555,95.0299,17015.0
2021-02-17 12:00:00,97.08,97.2,96.45,96.5,10554.0,95.1671,95.2847,94.5495,94.5985,10554.0
2021-02-17 12:30:00,96.6,97.48,96.36,97.46,40840.0,94.6966,95.5592,94.4613,95.5396,40840.0
2021-02-17 13:00:00,97.21,97.97,97.09,97.39,8286.0,95.2945,96.0396,95.1769,95.471,8286.0
2021-02-17 13:30:00,97.54,98.62,97.46,98.62,7612.0,95.618,96.6768,95.5396,96.6768,7612.0
2021-02-17 14:00:00,98.8,98.8,98.15,98.3,8029.0,96.8532,96.8532,96.216,96.3631,8029.0
2021-02-17 14:30:00,98.25,99.0,98.25,99.0,8578.0,96.3141,97.0493,96.3141,97.0493,8578.0
2021-02-17 15:00:00,98.83,99.27,97.96,98.07,11836.0,96.8826,97.314,96.0298,96.1376,11836.0
2021-02-17 15:30:00,98.2,98.47,97.09,97.1,79363.0,96.265,96.5297,95.1769,95.1867,79363.0
2021-02-18 09:30:00,96.54,97.17,96.22,96.38,7849.0,94.6378,95.2553,94.3241,94.4809,7849.0
2021-02-18 10:00:00,96.33,96.93,94.94,95.1,19395.0,94.4319,95.0201,93.0693,93.2261,19395.0
2021-02-18 10:30:00,95.23,95.32,94.74,95.09,47034.0,93.3536,93.4418,92.8732,93.2163,47034.0
2021-02-18 11:00:00,95.09,95.26,95.0,95.0,17590.0,93.2163,93.383,93.1281,93.1281,17590.0
2021-02-18 11:30:00,95.05,95.85,95.02,95.25,16412.0,93.1771,93.9613,93.1477,93.3732,16412.0
2021-02-18 12:00:00,95.23,95.44,95.19,95.36,10522.0,93.3536,93.5594,93.3144,93.481,10522.0
2021-02-18 12:30:00,95.35,95.44,95.12,95.12,6458.0,93.4712,93.5594,93.2457,93.2457,6458.0
2021-02-18 13:00:00,95.09,96.07,95.0,96.07,13854.0,93.2163,94.177,93.1281,94.177,13854.0
2021-02-18 13:30:00,96.34,96.57,96.18,96.28,4881.0,94.4417,94.6672,94.2848,94.3829,4881.0
2021-02-18 14:00:00,96.38,96.92,96.38,96.86,4257.0,94.4809,95.0103,94.4809,94.9514,4257.0
2021-02-18 14:30:00,96.89,97.24,96.61,97.23,8339.0,94.9809,95.324,94.7064,95.3142,8339.0
2021-02-18 15:00:00,97.33,97.62,97.21,97.41,11494.0,95.4122,95.6965,95.2945,95.4906,11494.0
2021-02-18 15:30:00,97.51,97.62,97.16,97.31,50975.0,95.5886,95.6965,95.2455,95.3926,50975.0
2021-02-19 09:30:00,98.17,101.0,98.17,100.83,64497.0,96.2356,99.0099,96.2356,98.8432,64497.0
2021-02-19 10:00:00,100.96,100.98,99.41,99.98,45689.0,98.9707,98.9903,97.4512,98.01,45689.0
2021-02-19 10:30:00,99.7,100.22,99.55,100.22,19282.0,97.7355,98.2452,97.5884,98.2452,19282.0
2021-02-19 11:00:00,100.24,101.33,100.24,101.12,6376.0,98.2648,99.3334,98.2648,99.1275,6376.0
2021-02-19 11:30:00,101.17,101.61,100.96,100.98,11910.0,99.1765,99.6078,98.9707,98.9903,11910.0
2021-02-19 12:00:00,100.98,101.06,100.63,100.65,10829.0,98.9903,99.0687,98.6472,98.6668,10829.0
2021-02-19 12:30:00,100.65,100.92,100.31,100.52,6023.0,98.6668,98.9314,98.3335,98.5393,6023.0
2021-02-19 13:00:00,100.53,100.88,100.37,100.85,7410.0,98.5491,98.8922,98.3923,98.8628,7410.0
2021-02-19 13:30:00,100.87,101.25,100.75,101.15,9267.0,98.8824,99.2549,98.7648,99.1569,9267.0
2021-02-19 14:00:00,101.15,101.16,100.72,100.86,11225.0,99.1569,99.1667,98.7354,98.8726,11225.0
2021-02-19 14:30:00,100.9,101.04,100.43,100.95,14099.0,98.9118,99.0491,98.4511,98.9609,14099.0
2021-02-19 15:00:00,100.9,100.97,100.56,100.67,10479.0,98.9118,98.9805,98.5785,98.6864,10479.0
2021-02-19 15:30:00,100.67,101.15,100.66,101.15,76548.0,98.6864,99.1569,98.6766,99.1569,76548.0
2021-02-22 09:30:00,99.86,101.36,98.72,100.9,15620.0,97.8923,99.3628,96.7748,98.9118,15620.0
2021-02-22 10:00:00,100.73,100.85,99.82,100.33,15978.0,98.7452,98.8628,97.8531,98.3531,15978.0
2021-02-22 10:30:00,100.52,101.64,100.41,101.64,14650.0,98.5393,99.6373,98.4315,99.6373,14650.0
2021-02-22 11:00:00,101.7,102.32,101.02,102.01,14432.0,99.6961,100.3039,99.0295,100.0,14432.0
2021-02-22 11:30:00,101.98,102.43,101.44,102.43,34531.0,99.9706,100.4117,99.4412,100.4117,34531.0
2021-02-22 12:00:00,102.34,103.28,102.27,103.06,18855.0,100.3235,101.2449,100.2548,101.0293,18855.0
2021-02-22 12:30:00,103.01,103.81,102.8,103.52,19348.0,100.9803,101.7645,100.7744,101.4802,19348.0
2021-02-22 13:00:00,103.47,104.49,103.46,103.87,44949.0,101.4312,102.4311,101.4214,101.8233,44949.0
2021-02-22 13:30:00,103.97,104.95,103.97,104.68,27582.0,101.9213,102.882,101.9213,102.6174,27582.0
2021-02-22 14:00:00,104.65,104.89,104.46,104.75,24299.0,102.5879,102.8232,102.4017,102.686,24299.0
2021-02-22 14:30:00,104.7,104.99,104.32,104.7,20412.0,102.637,102.9212,102.2645,102.637,20412.0
2021-02-22 15:00:00,104.67,104.78,103.7,103.7,32903.0,102.6076,102.7154,101.6567,101.6567,32903.0
2021-02-22 15:30:00,103.8,104.1,103.42,104.02,81002.0,101.7547,102.0488,101.3822,101.9704,81002.0
2021-02-23 09:30:00,103.47,105.5,102.34,104.28,83538.0,101.4312,103.4212,100.3235,102.2252,83538.0
2021-02-23 10:00:00,104.55,106.71,104.51,106.71,42670.0,102.4899,104.6074,102.4507,104.6074,42670.0
2021-02-23 10:30:00,106.54,108.0,105.77,107.9,45593.0,104.4407,105.8719,103.6859,105.7739,45593.0
2021-02-23 11:00:00,107.72,108.39,106.89,106.95,47109.0,105.5975,106.2543,104.7838,104.8426,47109.0
2021-02-23 11:30:00,106.95,107.67,106.76,107.23,21917.0,104.8426,105.5484,104.6564,105.1171,21917.0
2021-02-23 12:00:00,107.17,107.74,106.71,107.61,18663.0,105.0583,105.6171,104.6074,105.4896,18663.0
2021-02-23 12:30:00,107.64,107.7,106.6,106.69,13985.0,105.519,105.5779,104.4995,104.5878,13985.0
2021-02-23 13:00:00,106.68,107.73,106.44,107.73,15752.0,104.5779,105.6073,104.3427,105.6073,15752.0
2021-02-23 13:30:00,107.44,108.08,107.29,108.0,22919.0,105.323,105.9504,105.1759,105.8719,22919.0
2021-02-23 14:00:00,107.85,108.9,107.73,108.78,24015.0,105.7249,106.7542,105.6073,106.6366,24015.0
2021-02-23 14:30:00,108.81,108.81,107.7,108.33,16350.0,106.666,106.666,105.5779,106.1954,16350.0
2021-02-23 15:00:00,108.14,109.42,108.14,109.2,20048.0,106.0092,107.264,106.0092,107.0483,20048.0
2021-02-23 15:30:00,109.2,109.7,108.52,108.93,104124.0,107.0483,107.5384,106.3817,106.7836,104124.0
2021-02-24 09:30:00,109.57,111.52,108.93,110.24,65125.0,107.411,109.3226,106.7836,108.0678,65125.0
2021-02-24 10:00:00,110.31,113.37,110.2,112.75,119502.0,108.1364,111.1361,108.0286,110.5283,119502.0
2021-02-24 10:30:00,112.6,113.1,111.32,113.1,22037.0,110.3813,110.8714,109.1265,110.8714,22037.0
2021-02-24 11:00:00,113.02,113.85,112.5,113.35,22085.0,110.793,111.6067,110.2833,111.1165,22085.0
2021-02-24 11:30:00,113.35,113.46,112.26,113.15,19393.0,111.1165,111.2244,110.048,110.9205,19393.0
2021-02-24 12:00:00,113.09,113.14,111.5,112.04,31780.0,110.8616,110.9107,109.303,109.8323,31780.0
2021-02-24 12:30:00,112.06,112.2,111.48,111.83,34753.0,109.8519,109.9892,109.2834,109.6265,34753.0
2021-02-24 13:00:00,111.78,112.95,111.77,112.94,10950.0,109.5775,110.7244,109.5677,110.7146,10950.0
2021-02-24 13:30:00,113.06,113.09,112.26,112.9,15393.0,110.8322,110.8616,110.048,110.6754,15393.0
2021-02-24 14:00:00,112.92,113.12,112.45,112.87,16483.0,110.695,110.8911,110.2343,110.646,16483.0
2021-02-24 14:30:00,112.91,113.28,112.7,112.86,16896.0,110.6852,111.0479,110.4793,110.6362,16896.0
2021-02-24 15:00:00,112.8,113.11,112.48,112.98,27798.0,110.5774,110.8813,110.2637,110.7538,27798.0
2021-02-24 15:30:00,112.92,112.97,112.04,112.52,65335.0,110.695,110.744,109.8323,110.3029,65335.0
2021-02-25 09:30:00,112.19,112.65,109.96,109.96,17277.0,109.9794,110.4303,107.7933,107.7933,17277.0
2021-02-25 10:00:00,109.94,110.04,108.64,108.73,27020.0,107.7737,107.8717,106.4993,106.5876,27020.0
2021-02-25 10:30:00,108.61,108.77,106.8,107.88,32244.0,106.4699,106.6268,104.6956,105.7543,32244.0
2021-02-25 11:00:00,108.15,108.53,107.51,108.45,38564.0,106.019,106.3915,105.3916,106.3131,38564.0
2021-02-25 11:30:00,108.55,109.54,108.49,109.12,15790.0,106.4111,107.3816,106.3523,106.9699,15790.0
2021-02-25 12:00:00,109.11,109.33,108.72,109.23,13908.0,106.9601,107.1757,106.5778,107.0777,13908.0
2021-02-25 12:30:00,109.17,109.17,107.84,108.03,18821.0,107.0189,107.0189,105.7151,105.9013,18821.0
2021-02-25 13:00:00,107.84,109.64,107.84,109.64,24178.0,105.7151,107.4796,105.7151,107.4796,24178.0
2021-02-25 13:30:00,109.69,110.05,109.21,109.44,9881.0,107.5286,107.8815,107.0581,107.2836,9881.0
2021-02-25 14:00:00,109.67,110.63,109.67,110.44,22912.0,107.509,108.4501,107.509,108.2639,22912.0
2021-02-25 14:30:00,110.37,110.37,109.11,109.11,13341.0,108.1952,108.1952,106.9601,106.9601,13341.0
2021-02-25 15:00:00,109.12,109.24,107.85,108.45,20232.0,106.9699,107.0875,105.7249,106.3131,20232.0
2021-02-25 15:30:00,108.43,108.8,107.65,108.3,52544.0,106.2935,106.6562,105.5288,106.166,52544.0
2021-02-26 09:30:00,109.25,110.65,108.65,109.47,25185.0,107.1849,108.5585,106.5963,107.4008,25185.0
2021-02-26 10:00:00,109.03,109.41,108.31,108.71,29090.0,106.9691,107.3419,106.2627,106.6551,29090.0
2021-02-26 10:30:00,108.5,110.32,108.22,109.81,23057.0,106.4491,108.2347,106.1744,107.7343,23057.0
2021-02-26 11:00:00,109.98,110.67,109.66,110.15,14834.0,107.9011,108.5781,107.5872,108.0679,14834.0
2021-02-26 11:30:00,110.32,111.38,110.32,110.93,10637.0,108.2347,109.2747,108.2347,108.8332,10637.0
2021-02-26 12:00:00,111.11,112.37,111.11,112.26,7519.0,109.0098,110.2459,109.0098,110.138,7519.0
2021-02-26 12:30:00,112.37,113.5,112.3,112.42,19350.0,110.2459,111.3546,110.1773,110.295,19350.0
2021-02-26 13:00:00,112.5,112.91,112.03,112.76,10214.0,110.3735,110.7757,109.9124,110.6286,10214.0
2021-02-26 13:30:00,112.8,112.8,111.04,111.32,12145.0,110.6678,110.6678,108.9411,109.2158,12145.0
2021-02-26 14:00:00,111.36,111.59,110.84,111.03,10721.0,109.255,109.4807,108.7449,108.9313,10721.0
2021-02-26 14:30:00,111.11,112.22,111.06,111.85,9008.0,109.0098,110.0988,108.9607,109.7358,9008.0
2021-02-26 15:00:00,111.99,112.59,111.72,111.73,11952.0,109.8731,110.4618,109.6082,109.618,11952.0
2021-02-26 15:30:00,111.61,111.87,109.69,110.07,68359.0,109.5003,109.7554,107.6166,107.9894,68359.0
2021-03-01 09:30:00,111.79,112.89,109.62,109.62,14786.0,109.6769,110.7561,107.5479,107.5479,14786.0
2021-03-01 10:00:00,109.62,110.73,108.88,109.31,22030.0,107.5479,108.6369,106.8219,107.2438,22030.0
2021-03-01 10:30:00,109.61,110.85,108.8,110.49,36361.0,107.5381,108.7547,106.7434,108.4015,36361.0
2021-03-01 11:00:00,110.48,111.01,109.56,110.88,33057.0,108.3917,108.9116,107.4891,108.7841,33057.0
2021-03-01 11:30:00,110.86,111.37,110.51,110.76,17681.0,108.7645,109.2648,108.4211,108.6664,17681.0
2021-03-01 12:00:00,110.89,111.01,110.1,110.47,13925.0,108.7939,108.9116,108.0189,108.3819,13925.0
2021-03-01 12:30:00,110.5,111.07,110.36,110.48,10349.0,108.4113,108.9705,108.2739,108.3917,10349.0
2021-03-01 13:00:00,110.48,110.5,109.92,109.97,7278.0,108.3917,108.4113,107.8423,107.8913,7278.0
2021-03-01 13:30:00,110.08,110.21,109.8,110.03,18488.0,107.9992,108.1268,107.7245,107.9502,18488.0
2021-03-01 14:00:00,110.01,110.42,109.91,110.17,23305.0,107.9306,108.3328,107.8324,108.0875,23305.0
2021-03-01 14:30:00,110.19,111.91,110.0,111.91,42074.0,108.1071,109.7946,107.9207,109.7946,42074.0
2021-03-01 15:00:00,111.8,112.18,110.9,111.06,29580.0,109.6867,110.0595,108.8037,108.9607,29580.0
2021-03-01 15:30:00,111.06,111.34,110.62,111.3,92027.0,108.9607,109.2354,108.529,109.1962,92027.0
2021-03-02 09:30:00,111.11,111.75,110.54,111.35,23956.0,109.0098,109.6377,108.4505,109.2452,23956.0
2021-03-02 10:00:00,111.13,111.56,109.55,111.19,23562.0,109.0294,109.4513,107.4792,109.0882,23562.0
2021-03-02 10:30:00,111.25,111.63,109.48,110.11,11053.0,109.1471,109.5199,107.4106,108.0287,11053.0
2021-03-02 11:00:00,110.1,110.56,109.5,109.69,8048.0,108.0189,108.4702,107.4302,107.6166,8048.0
2021-03-02 11:30:00,109.7,109.7,108.79,109.68,9400.0,107.6264,107.6264,106.7336,107.6068,9400.0
2021-03-02 12:00:00,109.43,109.99,109.33,109.52,10095.0,107.3615,107.9109,107.2634,107.4498,10095.0
2021-03-02 12:30:00,109.56,111.66,109.53,111.07,18110.0,107.4891,109.5494,107.4596,108.9705,18110.0
2021-03-02 13:00:00,111.28,111.78,110.64,110.67,15942.0,109.1765,109.6671,108.5486,108.5781,15942.0
2021-03-02 13:30:00,110.78,111.7,110.78,111.02,15755.0,108.686,109.5886,108.686,108.9215,15755.0
2021-03-02 14:00:00,111.03,111.09,110.51,110.52,14042.0,108.9313,108.9901,108.4211,108.4309,14042.0
2021-03-02 14:30:00,110.58,110.68,110.09,110.53,20708.0,108.4898,108.5879,108.009,108.4407,20708.0
2021-03-02 15:00:00,110.52,110.78,110.19,110.45,18218.0,108.4309,108.686,108.1071,108.3622,18218.0
2021-03-02 15:30:00,110.34,110.62,109.55,109.93,47419.0,108.2543,108.529,107.4792,107.8521,47419.0
2021-03-03 09:30:00,110.02,110.3,108.46,108.47,8971.0,107.9404,108.2151,106.4099,106.4197,8971.0
2021-03-03 10:00:00,108.71,109.49,107.98,108.06,8873.0,106.6551,107.4204,105.9389,106.0174,8873.0
2021-03-03 10:30:00,108.03,109.6,107.91,109.21,15176.0,105.988,107.5283,105.8702,107.1457,15176.0
2021-03-03 11:00:00,109.43,109.55,108.88,109.4,15883.0,107.3615,107.4792,106.8219,107.3321,15883.0
2021-03-03 11:30:00,109.42,109.56,108.9,109.21,12587.0,107.3517,107.4891,106.8415,107.1457,12587.0
2021-03-03 12:00:00,109.1,109.26,108.58,108.59,8268.0,107.0378,107.1947,106.5276,106.5374,8268.0
2021-03-03 12:30:00,108.57,109.46,108.45,109.09,21361.0,106.5178,107.3909,106.4,107.0279,21361.0
2021-03-03 13:00:00,109.15,109.24,108.84,108.92,6870.0,107.0868,107.1751,106.7827,106.8612,6870.0
2021-03-03 13:30:00,108.92,108.92,107.96,108.1,31602.0,106.8612,106.8612,105.9193,106.0567,31602.0
2021-03-03 14:00:00,108.08,108.38,107.47,107.53,7229.0,106.037,106.3314,105.4386,105.4974,7229.0
2021-03-03 14:30:00,107.65,108.74,107.26,108.71,9672.0,105.6152,106.6846,105.2325,106.6551,9672.0
2021-03-03 15:00:00,108.69,109.1,108.03,108.17,41926.0,106.6355,107.0378,105.988,106.1253,41926.0
2021-03-03 15:30:00,108.16,108.37,107.71,107.97,86265.0,106.1155,106.3216,105.674,105.9291,86265.0
2021-03-04 09:30:00,108.41,108.46,106.92,106.92,13177.0,106.3608,106.4099,104.899,104.899,13177.0
2021-03-04 10:00:00,106.97,107.05,104.84,105.21,28901.0,104.948,105.0265,102.8583,103.2213,28901.0
2021-03-04 10:30:00,105.36,106.73,104.83,106.56,30300.0,103.3684,104.7126,102.8485,104.5458,30300.0
2021-03-04 11:00:00,106.56,107.4,105.85,105.85,16667.0,104.5458,105.3699,103.8492,103.8492,16667.0
2021-03-04 11:30:00,106.32,106.88,105.88,106.41,12800.0,104.3103,104.8597,103.8786,104.3986,12800.0
2021-03-04 12:00:00,106.88,107.44,105.99,106.04,5425.0,104.8597,105.4091,103.9865,104.0356,5425.0
2021-03-04 12:30:00,106.24,106.51,104.12,104.22,8987.0,104.2318,104.4967,102.1519,102.25,8987.0
2021-03-04 13:00:00,104.18,105.02,103.26,104.47,19951.0,102.2108,103.0349,101.3081,102.4953,19951.0
2021-03-04 13:30:00,104.1,104.53,101.2,101.58,15815.0,102.1323,102.5541,99.2871,99.6599,15815.0
2021-03-04 14:00:00,101.8,103.17,101.38,102.59,17717.0,99.8757,101.2198,99.4637,100.6508,17717.0
2021-03-04 14:30:00,102.67,103.41,102.32,103.19,26550.0,100.7293,101.4553,100.3859,101.2395,26550.0
2021-03-04 15:00:00,103.5,103.53,102.28,102.59,29309.0,101.5436,101.573,100.3467,100.6508,29309.0
2021-03-04 15:30:00,102.54,103.29,102.52,103.18,103577.0,100.6018,101.3376,100.5821,101.2297,103577.0
2021-03-05 09:30:00,105.29,105.29,101.37,101.66,27898.0,103.2998,103.2998,99.4539,99.7384,27898.0
2021-03-05 10:00:00,101.6,102.86,100.0,101.3,51317.0,99.6795,100.9157,98.1098,99.3852,51317.0
2021-03-05 10:30:00,101.66,102.05,100.33,100.72,14027.0,99.7384,100.121,98.4335,98.8162,14027.0
2021-03-05 11:00:00,100.63,101.08,98.66,98.71,26104.0,98.7279,99.1694,96.7951,96.8441,26104.0
2021-03-05 11:30:00,99.19,100.32,98.65,98.74,61666.0,97.3151,98.4237,96.7853,96.8736,61666.0
2021-03-05 12:00:00,98.75,99.5,97.96,98.05,115464.0,96.8834,97.6192,96.1083,96.1966,115464.0
2021-03-05 12:30:00,97.96,100.45,97.83,100.25,40538.0,96.1083,98.5513,95.9808,98.355,40538.0
2021-03-05 13:00:00,100.11,100.71,99.25,100.39,26111.0,98.2177,98.8063,97.3739,98.4924,26111.0
2021-03-05 13:30:00,100.19,101.83,99.77,100.89,24775.0,98.2962,99.9052,97.8841,98.9829,24775.0
2021-03-05 14:00:00,100.97,101.31,100.23,100.9,20681.0,99.0614,99.395,98.3354,98.9928,20681.0
2021-03-05 14:30:00,100.88,101.39,100.67,101.2,18640.0,98.9731,99.4735,98.7671,99.2871,18640.0
2021-03-05 15:00:00,101.11,101.54,100.51,101.54,34063.0,99.1988,99.6207,98.6101,99.6207,34063.0
2021-03-05 15:30:00,101.35,102.35,101.23,102.24,116850.0,99.4342,100.4153,99.3165,100.3074,116850.0
2021-03-08 09:30:00,103.36,104.8,101.98,104.68,23151.0,101.4063,102.819,100.0523,102.7013,23151.0
2021-03-08 10:00:00,104.35,104.57,103.22,104.4,26505.0,102.3775,102.5934,101.2689,102.4266,26505.0
2021-03-08 10:30:00,104.48,105.75,104.21,105.75,15911.0,102.5051,103.7511,102.2402,103.7511,15911.0
2021-03-08 11:00:00,105.62,105.62,104.47,104.54,18745.0,103.6235,103.6235,102.4953,102.5639,18745.0
2021-03-08 11:30:00,104.39,104.76,104.02,104.44,13311.0,102.4168,102.7798,102.0538,102.4658,13311.0
2021-03-08 12:00:00,104.1,104.67,104.06,104.41,25281.0,102.1323,102.6915,102.093,102.4364,25281.0
2021-03-08 12:30:00,104.35,104.7,103.77,103.77,11904.0,102.3775,102.7209,101.8085,101.8085,11904.0
2021-03-08 13:00:00,104.3,104.57,103.97,104.29,8768.0,102.3285,102.5934,102.0047,102.3187,8768.0
2021-03-08 13:30:00,104.34,104.34,102.67,102.82,16341.0,102.3677,102.3677,100.7293,100.8765,16341.0
2021-03-08 14:00:00,102.92,103.89,102.82,103.54,9338.0,100.9746,101.9262,100.8765,101.5829,9338.0
2021-03-08 14:30:00,103.5,103.65,102.64,103.12,10920.0,101.5436,101.6908,100.6999,101.1708,10920.0
2021-03-08 15:00:00,103.2,103.21,102.42,102.53,27029.0,101.2493,101.2591,100.484,100.5919,27029.0
2021-03-08 15:30:00,102.6,104.34,102.51,103.47,76993.0,100.6606,102.3677,100.5723,101.5142,76993.0
2021-03-09 09:30:00,104.77,106.25,104.35,105.97,33065.0,102.7896,104.2416,102.3775,103.9669,33065.0
2021-03-09 10:00:00,105.76,105.76,103.7,104.89,29791.0,103.7609,103.7609,101.7398,102.9073,29791.0
2021-03-09 10:30:00,104.99,105.46,104.84,104.84,15771.0,103.0054,103.4666,102.8583,102.8583,15771.0
2021-03-09 11:00:00,104.87,105.18,103.9,104.21,14421.0,102.8877,103.1919,101.936,102.2402,14421.0
2021-03-09 11:30:00,104.17,105.1,104.14,104.75,7527.0,102.2009,103.1134,102.1715,102.77,7527.0
2021-03-09 12:00:00,104.87,106.16,104.87,106.08,13814.0,102.8877,104.1533,102.8877,104.0748,13814.0
2021-03-09 12:30:00,106.18,106.9,105.63,105.66,13247.0,104.1729,104.8793,103.6333,103.6628,13247.0
2021-03-09 13:00:00,105.8,106.35,105.68,106.31,9370.0,103.8001,104.3397,103.6824,104.3005,9370.0
2021-03-09 13:30:00,106.26,107.03,105.8,106.84,15142.0,104.2514,105.0069,103.8001,104.8205,15142.0
2021-03-09 14:00:00,106.97,107.32,106.39,106.39,11166.0,104.948,105.2914,104.379,104.379,11166.0
2021-03-09 14:30:00,106.4,106.95,106.4,106.55,12993.0,104.3888,104.9284,104.3888,104.536,12993.0
2021-03-09 15:00:00,106.48,107.14,106.48,106.91,13382.0,104.4673,105.1148,104.4673,104.8891,13382.0
2021-03-09 15:30:00,106.82,107.38,106.47,106.57,81924.0,104.8009,105.3503,104.4575,104.5556,81924.0
2021-03-10 09:30:00,107.61,108.31,106.68,107.22,16240.0,105.5759,106.2627,104.6635,105.1933,16240.0
2021-03-10 10:00:00,107.22,108.42,107.12,107.66,22457.0,105.1933,106.3706,105.0952,105.625,22457.0
2021-03-10 10:30:00,107.4,107.84,106.52,107.18,11978.0,105.3699,105.8016,104.5065,105.154,11978.0
2021-03-10 11:00:00,107.3,107.89,106.95,107.02,13444.0,105.2718,105.8506,104.9284,104.9971,13444.0
2021-03-10 11:30:00,107.08,107.59,106.77,106.85,9379.0,105.0559,105.5563,104.7518,104.8303,9379.0
2021-03-10 12:00:00,106.72,107.42,106.72,107.42,12839.0,104.7027,105.3895,104.7027,105.3895,12839.0
2021-03-10 12:30:00,107.41,107.71,106.77,107.2,7172.0,105.3797,105.674,104.7518,105.1737,7172.0
2021-03-10 13:00:00,106.93,107.49,106.22,107.49,5246.0,104.9088,105.4582,104.2122,105.4582,5246.0
2021-03-10 13:30:00,107.44,107.57,106.72,106.89,4212.0,105.4091,105.5367,104.7027,104.8695,4212.0
2021-03-10 14:00:00,106.8,107.13,106.72,106.82,5717.0,104.7812,105.105,104.7027,104.8009,5717.0
2021-03-10 14:30:00,106.89,108.22,106.81,107.32,40952.0,104.8695,106.1744,104.791,105.2914,40952.0
2021-03-10 15:00:00,107.36,108.33,107.26,107.95,15551.0,105.3306,106.2823,105.2325,105.9095,15551.0
2021-03-10 15:30:00,107.73,108.59,107.59,107.73,46322.0,105.6936,106.5374,105.5563,105.6936,46322.0
2021-03-11 09:30:00,108.0,108.97,106.49,106.52,50211.0,105.9585,106.9102,104.4771,104.5065,50211.0
2021-03-11 10:00:00,106.52,108.25,106.21,108.0,57728.0,104.5065,106.2038,104.2024,105.9585,57728.0
2021-03-11 10:30:00,108.1,108.19,107.64,107.87,26605.0,106.0567,106.145,105.6054,105.831,26605.0
2021-03-11 11:00:00,107.87,108.51,107.63,107.64,25127.0,105.831,106.4589,105.5955,105.6054,25127.0
2021-03-11 11:30:00,107.86,108.42,107.32,107.33,51755.0,105.8212,106.3706,105.2914,105.3012,51755.0
2021-03-11 12:00:00,107.6,107.88,107.35,107.35,10465.0,105.5661,105.8408,105.3208,105.3208,10465.0
2021-03-11 12:30:00,107.36,107.67,107.16,107.34,10700.0,105.3306,105.6348,105.1344,105.311,10700.0
2021-03-11 13:00:00,107.46,107.55,106.9,107.16,15304.0,105.4288,105.5171,104.8793,105.1344,15304.0
2021-03-11 13:30:00,107.03,107.4,107.03,107.09,11187.0,105.0069,105.3699,105.0069,105.0657,11187.0
2021-03-11 14:00:00,107.19,107.67,107.02,107.4,22421.0,105.1639,105.6348,104.9971,105.3699,22421.0
2021-03-11 14:30:00,107.33,107.4,106.99,107.29,20654.0,105.3012,105.3699,104.9676,105.262,20654.0
2021-03-11 15:00:00,107.29,107.3,106.96,107.02,27218.0,105.262,105.2718,104.9382,104.9971,27218.0
2021-03-11 15:30:00,107.02,107.27,106.41,106.65,81388.0,104.9971,105.2423,104.3986,104.6341,81388.0
2021-03-12 09:30:00,106.43,107.5,104.77,106.76,19016.0,104.4182,105.468,102.7896,104.742,19016.0
2021-03-12 10:00:00,106.45,106.45,104.64,105.46,21173.0,104.4378,104.4378,102.6621,103.4666,21173.0
2021-03-12 10:30:00,105.64,105.97,105.14,105.8,26535.0,103.6432,103.9669,103.1526,103.8001,26535.0
2021-03-12 11:00:00,105.85,105.93,104.9,105.06,27826.0,103.8492,103.9277,102.9171,103.0741,27826.0
2021-03-12 11:30:00,105.17,105.17,104.58,104.67,11279.0,103.182,103.182,102.6032,102.6915,11279.0
2021-03-12 12:00:00,104.65,105.1,104.53,104.65,15973.0,102.6719,103.1134,102.5541,102.6719,15973.0
2021-03-12 12:30:00,104.66,105.02,104.48,104.88,11337.0,102.6817,103.0349,102.5051,102.8975,11337.0
2021-03-12 13:00:00,104.96,105.29,104.84,104.88,13246.0,102.976,103.2998,102.8583,102.8975,13246.0
2021-03-12 13:30:00,104.95,104.95,104.03,104.44,11462.0,102.9662,102.9662,102.0636,102.4658,11462.0
2021-03-12 14:00:00,104.42,104.46,104.09,104.26,10031.0,102.4462,102.4855,102.1225,102.2892,10031.0
2021-03-12 14:30:00,104.34,104.72,104.33,104.56,24881.0,102.3677,102.7405,102.3579,102.5836,24881.0
2021-03-12 15:00:00,104.47,104.83,104.29,104.81,14368.0,102.4953,102.8485,102.3187,102.8288,14368.0
2021-03-12 15:30:00,104.85,105.23,104.63,104.98,98705.0,102.8681,103.2409,102.6522,102.9956,98705.0
2021-03-15 09:30:00,103.26,104.61,100.46,100.9,29281.0,101.3081,102.6326,98.5611,98.9928,29281.0
2021-03-15 10:00:00,101.07,102.67,99.66,102.14,46871.0,99.1595,100.7293,97.7762,100.2093,46871.0
2021-03-15 10:30:00,102.19,102.72,101.89,102.23,26904.0,100.2584,100.7784,99.964,100.2976,26904.0
2021-03-15 11:00:00,102.29,104.18,102.26,102.87,33270.0,100.3565,102.2108,100.327,100.9255,33270.0
2021-03-15 11:30:00,102.96,103.63,102.5,103.47,37100.0,101.0138,101.6711,100.5625,101.5142,37100.0
2021-03-15 12:00:00,103.59,105.0,103.59,104.5,50503.0,101.6319,103.0153,101.6319,102.5247,50503.0
2021-03-15 12:30:00,104.37,104.57,104.14,104.26,12666.0,102.3972,102.5934,102.1715,102.2892,12666.0
2021-03-15 13:00:00,104.33,104.39,103.86,104.13,22233.0,102.3579,102.4168,101.8968,102.1617,22233.0
2021-03-15 13:30:00,104.1,104.1,103.38,103.55,16213.0,102.1323,102.1323,101.4259,101.5927,16213.0
2021-03-15 14:00:00,103.65,104.71,103.62,104.7,8145.0,101.6908,102.7307,101.6613,102.7209,8145.0
2021-03-15 14:30:00,104.56,104.9,104.5,104.82,8000.0,102.5836,102.9171,102.5247,102.8387,8000.0
2021-03-15 15:00:00,104.9,105.0,104.46,104.47,12179.0,102.9171,103.0153,102.4855,102.4953,12179.0
2021-03-15 15:30:00,104.42,105.72,104.3,105.59,67429.0,102.4462,103.7216,102.3285,103.5941,67429.0
2021-03-16 09:30:00,105.17,105.19,103.97,104.89,8675.0,103.182,103.2017,102.0047,102.9073,8675.0
2021-03-16 10:00:00,104.63,105.98,104.35,105.8,11339.0,102.6522,103.9767,102.3775,103.8001,11339.0
2021-03-16 10:30:00,105.88,106.07,103.73,103.75,22943.0,103.8786,104.065,101.7693,101.7889,22943.0
2021-03-16 11:00:00,103.75,103.95,103.15,103.41,12538.0,101.7889,101.9851,101.2002,101.4553,12538.0
2021-03-16 11:30:00,103.4,103.85,103.15,103.77,16937.0,101.4455,101.887,101.2002,101.8085,16937.0
2021-03-16 12:00:00,103.76,104.8,103.76,104.77,50189.0,101.7987,102.819,101.7987,102.7896,50189.0
2021-03-16 12:30:00,104.73,105.8,104.54,105.25,43235.0,102.7504,103.8001,102.5639,103.2605,43235.0
2021-03-16 13:00:00,105.17,105.6,105.0,105.46,17714.0,103.182,103.6039,103.0153,103.4666,17714.0
2021-03-16 13:30:00,105.48,105.61,104.76,104.84,10638.0,103.4862,103.6137,102.7798,102.8583,10638.0
2021-03-16 14:00:00,104.76,105.36,104.66,104.93,17182.0,102.7798,103.3684,102.6817,102.9466,17182.0
2021-03-16 14:30:00,105.03,105.07,104.24,104.73,16845.0,103.0447,103.0839,102.2696,102.7504,16845.0
2021-03-16 15:00:00,104.7,105.27,104.51,105.07,35214.0,102.7209,103.2801,102.5345,103.0839,35214.0
2021-03-16 15:30:00,105.0,105.23,104.04,104.27,105958.0,103.0153,103.2409,102.0734,102.2991,105958.0
2021-03-17 09:30:00,103.96,103.96,102.0,103.07,12401.0,101.9949,101.9949,100.072,101.1217,12401.0
2021-03-17 10:00:00,102.42,104.05,102.42,103.87,21621.0,100.484,102.0832,100.484,101.9066,21621.0
2021-03-17 10:30:00,103.61,103.62,101.83,102.55,13636.0,101.6515,101.6613,99.9052,100.6116,13636.0
2021-03-17 11:00:00,102.23,102.74,101.85,102.15,16200.0,100.2976,100.798,99.9248,100.2191,16200.0
2021-03-17 11:30:00,102.03,102.03,101.4,101.59,18007.0,100.1014,100.1014,99.4833,99.6697,18007.0
2021-03-17 12:00:00,101.65,102.33,101.65,101.86,6369.0,99.7286,100.3957,99.7286,99.9346,6369.0
2021-03-17 12:30:00,101.78,102.26,101.32,102.22,17880.0,99.8561,100.327,99.4048,100.2878,17880.0
2021-03-17 13:00:00,102.17,102.39,101.89,101.95,4337.0,100.2387,100.4546,99.964,100.0229,4337.0
2021-03-17 13:30:00,101.91,101.92,101.23,101.23,4763.0,99.9837,99.9935,99.3165,99.3165,4763.0
2021-03-17 14:00:00,101.23,102.8,101.23,101.99,11103.0,99.3165,100.8568,99.3165,100.0621,11103.0
2021-03-17 14:30:00,101.95,103.26,101.89,103.02,10858.0,100.0229,101.3081,99.964,101.0727,10858.0
2021-03-17 15:00:00,103.07,103.22,102.58,102.75,19627.0,101.1217,101.2689,100.641,100.8078,19627.0
2021-03-17 15:30:00,102.89,103.88,102.74,103.77,53179.0,100.9451,101.9164,100.798,101.8085,53179.0
2021-03-18 09:30:00,103.59,103.59,102.16,102.86,9604.0,101.6319,101.6319,100.2289,100.9157,9604.0
2021-03-18 10:00:00,102.99,103.4,102.19,102.96,17003.0,101.0432,101.4455,100.2584,101.0138,17003.0
2021-03-18 10:30:00,102.97,103.95,102.86,103.17,13671.0,101.0236,101.9851,100.9157,101.2198,13671.0
2021-03-18 11:00:00,103.14,103.71,102.94,103.7,7860.0,101.1904,101.7496,100.9942,101.7398,7860.0
2021-03-18 11:30:00,103.63,104.45,103.56,104.35,7841.0,101.6711,102.4756,101.6025,102.3775,7841.0
2021-03-18 12:00:00,104.47,105.17,104.46,104.76,10110.0,102.4953,103.182,102.4855,102.7798,10110.0
2021-03-18 12:30:00,104.61,104.76,103.88,104.01,7572.0,102.6326,102.7798,101.9164,102.044,7572.0
2021-03-18 13:00:00,104.11,105.88,104.11,105.14,30460.0,102.1421,103.8786,102.1421,103.1526,30460.0
2021-03-18 13:30:00,105.39,105.73,104.96,105.45,12538.0,103.3979,103.7315,102.976,103.4567,12538.0
2021-03-18 14:00:00,105.54,105.54,104.51,104.91,51298.0,103.545,103.545,102.5345,102.927,51298.0
2021-03-18 14:30:00,104.75,105.34,104.42,105.16,39375.0,102.77,103.3488,102.4462,103.1722,39375.0
2021-03-18 15:00:00,105.0,105.29,103.91,104.08,78016.0,103.0153,103.2998,101.9459,102.1126,78016.0
2021-03-18 15:30:00,104.15,104.29,103.51,103.61,103384.0,102.1813,102.3187,101.5534,101.6515,103384.0
2021-03-19 09:30:00,103.68,103.68,101.62,101.88,184379.0,101.7202,101.7202,99.6991,99.9542,184379.0
2021-03-19 10:00:00,101.57,102.42,100.65,102.16,17252.0,99.6501,100.484,98.7475,100.2289,17252.0
2021-03-19 10:30:00,102.14,103.2,101.56,103.2,10073.0,100.2093,101.2493,99.6403,101.2493,10073.0
2021-03-19 11:00:00,103.1,103.33,102.5,103.0,6756.0,101.1512,101.3768,100.5625,101.0531,6756.0
2021-03-19 11:30:00,102.94,104.02,102.75,103.73,13266.0,100.9942,102.0538,100.8078,101.7693,13266.0
2021-03-19 12:00:00,103.83,104.0,103.44,103.75,5494.0,101.8674,102.0342,101.4847,101.7889,5494.0
2021-03-19 12:30:00,103.73,103.86,103.34,103.36,7432.0,101.7693,101.8968,101.3866,101.4063,7432.0
2021-03-19 13:00:00,103.35,104.08,103.12,103.9,14533.0,101.3964,102.1126,101.1708,101.936,14533.0
2021-03-19 13:30:00,103.9,104.02,103.42,103.89,13006.0,101.936,102.0538,101.4651,101.9262,13006.0
2021-03-19 14:00:00,104.02,104.43,103.96,104.26,27467.0,102.0538,102.456,101.9949,102.2892,27467.0
2021-03-19 14:30:00,104.23,104.65,104.0,104.44,14845.0,102.2598,102.6719,102.0342,102.4658,14845.0
2021-03-19 15:00:00,104.44,104.44,104.02,104.28,54185.0,102.4658,102.4658,102.0538,102.3089,54185.0
2021-03-19 15:30:00,104.32,104.78,103.4,103.6,164309.0,102.3481,102.7994,101.4455,101.6417,164309.0
2021-03-22 09:30:00,103.74,103.98,101.38,101.39,19687.0,101.7791,102.0145,99.4637,99.4735,19687.0
2021-03-22 10:00:00,101.53,102.0,100.75,101.62,26571.0,99.6108,100.072,98.8456,99.6991,26571.0
2021-03-22 10:30:00,101.45,102.32,101.28,102.1,15819.0,99.5324,100.3859,99.3656,100.1701,15819.0
2021-03-22 11:00:00,102.11,102.49,101.89,102.36,12043.0,100.1799,100.5527,99.964,100.4252,12043.0
2021-03-22 11:30:00,102.72,103.11,102.53,102.83,14190.0,100.7784,101.161,100.5919,100.8863,14190.0
2021-03-22 12:00:00,102.43,102.5,102.1,102.25,10282.0,100.4938,100.5625,100.1701,100.3172,10282.0
2021-03-22 12:30:00,102.25,102.8,102.1,102.38,12166.0,100.3172,100.8568,100.1701,100.4448,12166.0
2021-03-22 13:00:00,102.39,102.6,102.11,102.44,14852.0,100.4546,100.6606,100.1799,100.5036,14852.0
2021-03-22 13:30:00,102.5,102.77,102.4,102.6,10184.0,100.5625,100.8274,100.4644,100.6606,10184.0
2021-03-22 14:00:00,102.55,102.97,102.2,102.51,25056.0,100.6116,101.0236,100.2682,100.5723,25056.0
2021-03-22 14:30:00,102.49,102.73,102.14,102.15,15733.0,100.5527,100.7882,100.2093,100.2191,15733.0
2021-03-22 15:00:00,102.15,102.51,101.96,101.96,11348.0,100.2191,100.5723,100.0327,100.0327,11348.0
2021-03-22 15:30:00,101.93,102.15,101.44,101.61,42890.0,100.0033,100.2191,99.5225,99.6893,42890.0
2021-03-23 09:30:00,100.37,100.84,99.7,100.65,12752.0,98.4728,98.9339,97.8154,98.7475,12752.0
2021-03-23 10:00:00,100.65,100.78,99.11,100.78,14830.0,98.7475,98.875,97.2366,98.875,14830.0
2021-03-23 10:30:00,100.65,100.78,99.99,100.0,10742.0,98.7475,98.875,98.1,98.1098,10742.0
2021-03-23 11:00:00,100.14,100.5,99.71,100.49,6511.0,98.2471,98.6003,97.8252,98.5905,6511.0
2021-03-23 11:30:00,100.63,100.86,99.94,100.21,10426.0,98.7279,98.9535,98.0509,98.3158,10426.0
2021-03-23 12:00:00,100.22,100.36,99.51,99.81,14695.0,98.3256,98.463,97.629,97.9234,14695.0
2021-03-23 12:30:00,99.94,99.94,99.56,99.9,5230.0,98.0509,98.0509,97.6781,98.0117,5230.0
2021-03-23 13:00:00,99.85,100.02,99.62,99.71,5503.0,97.9626,98.1294,97.7369,97.8252,5503.0
2021-03-23 13:30:00,99.74,99.74,99.08,99.72,10623.0,97.8547,97.8547,97.2072,97.8351,10623.0
2021-03-23 14:00:00,99.59,100.04,99.5,99.71,9155.0,97.7075,98.149,97.6192,97.8252,9155.0
2021-03-23 14:30:00,99.63,99.64,97.82,97.85,12838.0,97.7468,97.7566,95.971,96.0004,12838.0
2021-03-23 15:00:00,97.9,98.46,97.3,97.56,22626.0,96.0495,96.5989,95.4608,95.7159,22626.0
2021-03-23 15:30:00,97.56,98.31,97.03,97.93,73132.0,95.7159,96.4517,95.1959,96.0789,73132.0
2021-03-24 09:30:00,99.46,100.87,98.05,100.0,23754.0,97.58,98.9633,96.1966,98.1098,23754.0
2021-03-24 10:00:00,100.31,100.5,98.94,99.55,81831.0,98.4139,98.6003,97.0698,97.6683,81831.0
2021-03-24 10:30:00,99.56,101.5,99.14,100.79,91401.0,97.6781,99.5814,97.266,98.8848,91401.0
2021-03-24 11:00:00,100.9,101.19,100.05,100.52,19693.0,98.9928,99.2773,98.1588,98.6199,19693.0
2021-03-24 11:30:00,100.48,100.53,99.59,99.59,15808.0,98.5807,98.6297,97.7075,97.7075,15808.0
2021-03-24 12:00:00,99.68,99.83,99.54,99.68,10796.0,97.7958,97.943,97.6585,97.7958,10796.0
2021-03-24 12:30:00,99.8,99.97,98.71,98.98,13809.0,97.9135,98.0803,96.8441,97.109,13809.0
2021-03-24 13:00:00,98.76,98.76,97.87,98.53,10637.0,96.8932,96.8932,96.02,96.6676,10637.0
2021-03-24 13:30:00,98.53,98.73,97.97,98.18,22277.0,96.6676,96.8638,96.1181,96.3242,22277.0
2021-03-24 14:00:00,98.14,98.15,97.57,97.57,5201.0,96.2849,96.2947,95.7257,95.7257,5201.0
2021-03-24 14:30:00,97.34,97.34,96.51,96.58,18317.0,95.5,95.5,94.6857,94.7544,18317.0
2021-03-24 15:00:00,96.54,96.71,95.94,96.13,26464.0,94.7152,94.882,94.1265,94.3129,26464.0
2021-03-24 15:30:00,96.03,96.12,95.49,95.79,81938.0,94.2148,94.3031,93.685,93.9793,81938.0
2021-03-25 09:30:00,94.84,95.9,93.66,95.3,33376.0,93.0473,94.0873,91.8896,93.4986,33376.0
2021-03-25 10:00:00,95.43,96.65,94.78,96.56,93073.0,93.6261,94.8231,92.9884,94.7348,93073.0
2021-03-25 10:30:00,96.56,96.76,95.7,96.24,41207.0,94.7348,94.931,93.891,94.4208,41207.0
2021-03-25 11:00:00,96.12,97.58,95.75,97.01,58368.0,94.3031,95.7355,93.9401,95.1763,58368.0
2021-03-25 11:30:00,96.99,98.03,96.91,98.03,28334.0,95.1567,96.177,95.0782,96.177,28334.0
2021-03-25 12:00:00,98.12,98.26,97.75,98.15,33857.0,96.2653,96.4027,95.9023,96.2947,33857.0
2021-03-25 12:30:00,98.11,98.62,97.73,97.95,32038.0,96.2555,96.7558,95.8827,96.0985,32038.0
2021-03-25 13:00:00,97.86,97.91,97.09,97.19,17658.0,96.0102,96.0593,95.2548,95.3529,17658.0
2021-03-25 13:30:00,97.18,97.47,96.92,97.01,24347.0,95.3431,95.6276,95.088,95.1763,24347.0
2021-03-25 14:00:00,96.89,97.08,96.43,96.43,15307.0,95.0586,95.245,94.6072,94.6072,15307.0
2021-03-25 14:30:00,96.32,98.07,96.03,97.98,21808.0,94.4993,96.2162,94.2148,96.1279,21808.0
2021-03-25 15:00:00,97.94,98.45,97.19,98.06,29855.0,96.0887,96.5891,95.3529,96.2064,29855.0
2021-03-25 15:30:00,98.15,98.96,97.77,98.07,157971.0,96.2947,97.0894,95.9219,96.2162,157971.0
2021-03-26 09:30:00,99.18,99.77,98.02,99.01,17208.0,97.3053,97.8841,96.1672,97.1385,17208.0
2021-03-26 10:00:00,98.76,99.36,98.7,99.09,42730.0,96.8932,97.4819,96.8343,97.217,42730.0
2021-03-26 10:30:00,99.04,99.04,96.03,96.04,59514.0,97.1679,97.1679,94.2148,94.2246,59514.0
2021-03-26 11:00:00,96.01,98.09,95.85,97.93,36790.0,94.1952,96.2359,94.0382,96.0789,36790.0
2021-03-26 11:30:00,97.84,98.52,97.84,98.14,15200.0,95.9906,96.6577,95.9906,96.2849,15200.0
2021-03-26 12:00:00,98.03,98.38,97.78,98.19,16097.0,96.177,96.5204,95.9317,96.334,16097.0
2021-03-26 12:30:00,98.21,98.21,97.69,97.87,17763.0,96.3536,96.3536,95.8434,96.02,17763.0
2021-03-26 13:00:00,97.81,98.09,97.61,97.77,15181.0,95.9612,96.2359,95.7649,95.9219,15181.0
2021-03-26 13:30:00,97.73,97.89,96.74,96.84,16225.0,95.8827,96.0396,94.9114,95.0095,16225.0
2021-03-26 14:00:00,96.9,96.93,96.0,96.56,19996.0,95.0684,95.0978,94.1854,94.7348,19996.0
2021-03-26 14:30:00,96.45,97.94,96.3,97.94,19104.0,94.6269,96.0887,94.4797,96.0887,19104.0
2021-03-26 15:00:00,97.84,97.94,97.24,97.45,21246.0,95.9906,96.0887,95.4019,95.608,21246.0
2021-03-26 15:30:00,97.49,98.65,97.42,98.55,86801.0,95.6472,96.7853,95.5785,96.6872,86801.0
2021-03-29 09:30:00,98.16,99.58,97.81,99.47,8541.0,96.3045,97.6977,95.9612,97.5898,8541.0
2021-03-29 10:00:00,98.92,100.28,98.77,99.0,17034.0,97.0502,98.3845,96.903,97.1287,17034.0
2021-03-29 10:30:00,98.86,99.67,98.36,98.58,12683.0,96.9913,97.786,96.5008,96.7166,12683.0
2021-03-29 11:00:00,98.5,98.85,98.13,98.19,10468.0,96.6381,96.9815,96.2751,96.334,10468.0
2021-03-29 11:30:00,98.05,98.4,97.48,98.02,20516.0,96.1966,96.54,95.6374,96.1672,20516.0
2021-03-29 12:00:00,98.12,98.59,97.23,97.65,13715.0,96.2653,96.7264,95.3921,95.8042,13715.0
2021-03-29 12:30:00,97.88,98.13,97.34,97.54,14398.0,96.0298,96.2751,95.5,95.6963,14398.0
2021-03-29 13:00:00,97.81,98.24,97.75,97.75,7525.0,95.9612,96.383,95.9023,95.9023,7525.0
2021-03-29 13:30:00,97.62,97.97,96.97,96.97,11197.0,95.7748,96.1181,95.137,95.137,11197.0
2021-03-29 14:00:00,96.93,97.67,96.93,97.59,12285.0,95.0978,95.8238,95.0978,95.7453,12285.0
2021-03-29 14:30:00,97.67,97.99,97.15,97.72,17966.0,95.8238,96.1378,95.3136,95.8729,17966.0
2021-03-29 15:00:00,97.82,98.54,97.79,98.28,18524.0,95.971,96.6774,95.9415,96.4223,18524.0
2021-03-29 15:30:00,98.28,98.29,97.5,97.81,55270.0,96.4223,96.4321,95.657,95.9612,55270.0
2021-03-30 09:30:00,97.69,98.15,96.6,97.04,13554.0,95.8434,96.2947,94.774,95.2057,13554.0
2021-03-30 10:00:00,96.84,97.07,95.5,95.88,30769.0,95.0095,95.2351,93.6948,94.0676,30769.0
2021-03-30 10:30:00,95.88,97.05,95.74,96.87,27873.0,94.0676,95.2155,93.9303,95.0389,27873.0
2021-03-30 11:00:00,96.95,98.56,96.81,98.42,38491.0,95.1174,96.697,94.9801,96.5596,38491.0
2021-03-30 11:30:00,98.34,98.42,97.85,97.93,23682.0,96.4811,96.5596,96.0004,96.0789,23682.0
2021-03-30 12:00:00,97.92,98.67,97.92,98.58,15996.0,96.0691,96.8049,96.0691,96.7166,15996.0
2021-03-30 12:30:00,98.57,98.99,98.35,98.96,16531.0,96.7068,97.1189,96.491,97.0894,16531.0
2021-03-30 13:00:00,98.95,99.07,98.52,99.03,16634.0,97.0796,97.1973,96.6577,97.1581,16634.0
2021-03-30 13:30:00,99.09,99.15,98.66,98.66,9161.0,97.217,97.2758,96.7951,96.7951,9161.0
2021-03-30 14:00:00,98.66,99.55,98.63,99.42,9655.0,96.7951,97.6683,96.7657,97.5407,9655.0
2021-03-30 14:30:00,99.59,100.0,99.5,99.8,8516.0,97.7075,98.1098,97.6192,97.9135,8516.0
2021-03-30 15:00:00,99.8,100.26,99.72,100.26,13511.0,97.9135,98.3649,97.8351,98.3649,13511.0
2021-03-30 15:30:00,100.31,100.59,99.84,100.34,71119.0,98.4139,98.6886,97.9528,98.4433,71119.0
2021-03-31 09:30:00,101.0,103.61,100.75,102.47,23184.0,99.0909,101.6515,98.8456,100.5331,23184.0
2021-03-31 10:00:00,102.44,102.7,101.57,102.4,24947.0,100.5036,100.7587,99.6501,100.4644,24947.0
2021-03-31 10:30:00,102.4,102.6,101.54,101.78,15316.0,100.4644,100.6606,99.6207,99.8561,15316.0
2021-03-31 11:00:00,101.92,103.08,101.79,102.65,15346.0,99.9935,101.1315,99.8659,100.7097,15346.0
2021-03-31 11:30:00,102.49,102.82,101.89,102.43,10905.0,100.5527,100.8765,99.964,100.4938,10905.0
2021-03-31 12:00:00,102.45,103.06,102.18,102.88,30572.0,100.5135,101.1119,100.2486,100.9353,30572.0
2021-03-31 12:30:00,102.92,103.02,102.43,102.77,13615.0,100.9746,101.0727,100.4938,100.8274,13615.0
2021-03-31 13:00:00,102.84,103.47,102.74,103.3,8602.0,100.8961,101.5142,100.798,101.3474,8602.0
2021-03-31 13:30:00,103.38,104.07,103.22,104.07,15719.0,101.4259,102.1028,101.2689,102.1028,15719.0
2021-03-31 14:00:00,104.1,104.19,103.43,103.81,8901.0,102.1323,102.2206,101.4749,101.8477,8901.0
2021-03-31 14:30:00,103.89,104.37,103.62,103.8,16019.0,101.9262,102.3972,101.6613,101.8379,16019.0
2021-03-31 15:00:00,103.76,104.33,103.6,103.89,29971.0,101.7987,102.3579,101.6417,101.9262,29971.0
2021-03-31 15:30:00,103.95,104.08,103.34,103.58,90983.0,101.9851,102.1126,101.3866,101.6221,90983.0
2021-04-01 09:30:00,104.17,105.49,103.93,105.08,17431.0,102.2009,103.496,101.9655,103.0937,17431.0
2021-04-01 10:00:00,105.31,107.09,103.87,106.35,83777.0,103.3194,105.0657,101.9066,104.3397,83777.0
2021-04-01 10:30:00,106.35,107.02,105.59,106.47,29271.0,104.3397,104.9971,103.5941,104.4575,29271.0
2021-04-01 11:00:00,106.53,106.84,104.79,105.32,20771.0,104.5163,104.8205,102.8092,103.3292,20771.0
2021-04-01 11:30:00,105.54,106.66,105.49,106.44,19698.0,103.545,104.6439,103.496,104.428,19698.0
2021-04-01 12:00:00,106.31,106.64,105.92,106.38,19794.0,104.3005,104.6243,103.9179,104.3692,19794.0
2021-04-01 12:30:00,106.36,106.59,105.91,105.97,17226.0,104.3495,104.5752,103.9081,103.9669,17226.0
2021-04-01 13:00:00,105.91,106.84,105.81,106.47,14880.0,103.9081,104.8205,103.8099,104.4575,14880.0
2021-04-01 13:30:00,106.37,107.38,106.21,107.32,11796.0,104.3594,105.3503,104.2024,105.2914,11796.0
2021-04-01 14:00:00,107.34,107.59,107.05,107.44,24931.0,105.311,105.5563,105.0265,105.4091,24931.0
2021-04-01 14:30:00,107.41,108.19,107.34,107.58,17613.0,105.3797,106.145,105.311,105.5465,17613.0
2021-04-01 15:00:00,107.57,107.67,106.97,107.35,28111.0,105.5367,105.6348,104.948,105.3208,28111.0
2021-04-01 15:30:00,107.39,107.95,106.98,107.95,98103.0,105.3601,105.9095,104.9578,105.9095,98103.0
2021-04-05 09:30:00,109.4,110.53,107.5,107.5,58401.0,107.3321,108.4407,105.468,105.468,58401.0
2021-04-05 10:00:00,107.78,108.29,106.58,108.27,19449.0,105.7427,106.2431,104.5654,106.2234,19449.0
2021-04-05 10:30:00,108.44,108.7,107.75,107.79,29757.0,106.3902,106.6453,105.7133,105.7525,29757.0
2021-04-05 11:00:00,107.75,108.44,107.69,108.16,24428.0,105.7133,106.3902,105.6544,106.1155,24428.0
2021-04-05 11:30:00,108.09,108.4,107.9,108.19,13821.0,106.0468,106.351,105.8604,106.145,13821.0
2021-04-05 12:00:00,108.12,108.96,108.12,108.56,51744.0,106.0763,106.9004,106.0763,106.508,51744.0
2021-04-05 12:30:00,108.48,108.48,107.33,107.86,70592.0,106.4295,106.4295,105.3012,105.8212,70592.0
2021-04-05 13:00:00,107.98,108.78,107.97,108.78,29287.0,105.9389,106.7238,105.9291,106.7238,29287.0
2021-04-05 13:30:00,108.76,109.22,108.67,109.02,25580.0,106.7042,107.1555,106.6159,106.9593,25580.0
2021-04-05 14:00:00,109.07,109.44,108.96,109.26,33420.0,107.0083,107.3713,106.9004,107.1947,33420.0
2021-04-05 14:30:00,109.26,109.31,108.07,108.54,39145.0,107.1947,107.2438,106.0272,106.4883,39145.0
2021-04-05 15:00:00,108.58,108.72,108.15,108.66,23374.0,106.5276,106.6649,106.1057,106.6061,23374.0
2021-04-05 15:30:00,108.66,109.35,108.62,109.09,100859.0,106.6061,107.283,106.5668,107.0279,100859.0
2021-04-06 09:30:00,109.26,110.0,108.7,109.02,12729.0,107.1947,107.9207,106.6453,106.9593,12729.0
2021-04-06 10:00:00,109.16,110.22,109.0,109.93,27202.0,107.0966,108.1366,106.9396,107.8521,27202.0
2021-04-06 10:30:00,109.91,110.28,109.71,110.2,32745.0,107.8324,108.1954,107.6362,108.117,32745.0
2021-04-06 11:00:00,109.95,110.44,109.8,110.24,12129.0,107.8717,108.3524,107.7245,108.1562,12129.0
2021-04-06 11:30:00,110.24,111.11,109.88,110.99,15712.0,108.1562,109.0098,107.803,108.892,15712.0
2021-04-06 12:00:00,110.97,111.12,110.35,111.12,20211.0,108.8724,109.0196,108.2641,109.0196,20211.0
2021-04-06 12:30:00,111.12,111.28,110.89,111.2,11092.0,109.0196,109.1765,108.7939,109.0981,11092.0
2021-04-06 13:00:00,111.23,111.25,110.1,110.39,26677.0,109.1275,109.1471,108.0189,108.3034,26677.0
2021-04-06 13:30:00,110.3,110.56,110.06,110.33,32510.0,108.2151,108.4702,107.9796,108.2445,32510.0
2021-04-06 14:00:00,110.36,110.43,110.16,110.2,12046.0,108.2739,108.3426,108.0777,108.117,12046.0
2021-04-06 14:30:00,110.15,110.3,109.94,110.15,15663.0,108.0679,108.2151,107.8619,108.0679,15663.0
2021-04-06 15:00:00,110.1,110.14,109.58,110.12,16546.0,108.0189,108.0581,107.5087,108.0385,16546.0
2021-04-06 15:30:00,110.18,110.34,109.84,110.25,57563.0,108.0973,108.2543,107.7638,108.166,57563.0
2021-04-07 09:30:00,110.27,110.51,109.56,110.27,22930.0,108.1856,108.4211,107.4891,108.1856,22930.0
2021-04-07 10:00:00,110.26,110.36,109.24,110.1,22180.0,108.1758,108.2739,107.1751,108.0189,22180.0
2021-04-07 10:30:00,110.2,110.48,110.11,110.19,5201.0,108.117,108.3917,108.0287,108.1071,5201.0
2021-04-07 11:00:00,110.12,110.19,109.68,109.86,18006.0,108.0385,108.1071,107.6068,107.7834,18006.0
2021-04-07 11:30:00,109.79,109.79,109.23,109.25,9844.0,107.7147,107.7147,107.1653,107.1849,9844.0
2021-04-07 12:00:00,109.28,110.04,109.04,109.88,66976.0,107.2144,107.96,106.9789,107.803,66976.0
2021-04-07 12:30:00,109.91,110.26,109.83,110.17,11414.0,107.8324,108.1758,107.754,108.0875,11414.0
2021-04-07 13:00:00,110.17,110.24,109.8,109.92,18594.0,108.0875,108.1562,107.7245,107.8423,18594.0
2021-04-07 13:30:00,109.92,110.13,109.72,109.89,37337.0,107.8423,108.0483,107.646,107.8128,37337.0
2021-04-07 14:00:00,109.89,110.17,109.1,109.54,27255.0,107.8128,108.0875,107.0378,107.4694,27255.0
2021-04-07 14:30:00,109.57,110.27,109.44,109.9,54575.0,107.4989,108.1856,107.3713,107.8226,54575.0
2021-04-07 15:00:00,110.0,110.05,109.78,109.96,78375.0,107.9207,107.9698,107.7049,107.8815,78375.0
2021-04-07 15:30:00,109.97,109.98,109.46,109.46,89271.0,107.8913,107.9011,107.3909,107.3909,89271.0
2021-04-08 09:30:00,109.94,110.47,109.76,110.28,15699.0,107.8619,108.3819,107.6853,108.1954,15699.0
2021-04-08 10:00:00,110.28,110.99,108.96,109.56,26283.0,108.1954,108.892,106.9004,107.4891,26283.0
2021-04-08 10:30:00,109.54,110.75,109.2,110.17,10112.0,107.4694,108.6566,107.1359,108.0875,10112.0
2021-04-08 11:00:00,110.22,110.9,110.21,110.78,8408.0,108.1366,108.8037,108.1268,108.686,8408.0
2021-04-08 11:30:00,110.53,111.48,110.33,111.32,9114.0,108.4407,109.3728,108.2445,109.2158,9114.0
2021-04-08 12:00:00,111.2,111.67,111.12,111.12,110159.0,109.0981,109.5592,109.0196,109.0196,110159.0
2021-04-08 12:30:00,111.08,111.9,110.79,111.9,8451.0,108.9803,109.7848,108.6958,109.7848,8451.0
2021-04-08 13:00:00,111.8,112.12,111.37,111.54,8672.0,109.6867,110.0007,109.2648,109.4316,8672.0
2021-04-08 13:30:00,111.55,111.55,110.48,110.48,8601.0,109.4414,109.4414,108.3917,108.3917,8601.0
2021-04-08 14:00:00,110.37,111.03,110.09,110.73,18970.0,108.2837,108.9313,108.009,108.6369,18970.0
2021-04-08 14:30:00,110.65,110.98,110.26,110.86,20032.0,108.5585,108.8822,108.1758,108.7645,20032.0
2021-04-08 15:00:00,110.9,110.9,110.2,110.55,12941.0,108.8037,108.8037,108.117,108.4603,12941.0
2021-04-08 15:30:00,110.58,111.2,110.15,110.85,59680.0,108.4898,109.0981,108.0679,108.7547,59680.0
2021-04-09 09:30:00,110.88,112.46,110.83,112.41,14230.0,108.7841,110.3342,108.7351,110.2852,14230.0
2021-04-09 10:00:00,112.18,113.27,112.11,112.26,19254.0,110.0595,111.1289,109.9909,110.138,19254.0
2021-04-09 10:30:00,112.26,113.38,111.94,113.0,15323.0,110.138,111.2369,109.8241,110.864,15323.0
2021-04-09 11:00:00,113.25,113.36,112.73,112.98,8387.0,111.1093,111.2172,110.5991,110.8444,8387.0
2021-04-09 11:30:00,112.81,113.07,112.55,113.07,7984.0,110.6776,110.9327,110.4225,110.9327,7984.0
2021-04-09 12:00:00,113.09,113.41,112.75,113.41,7328.0,110.9523,111.2663,110.6188,111.2663,7328.0
2021-04-09 12:30:00,113.25,113.48,113.11,113.31,10736.0,111.1093,111.335,110.972,111.1682,10736.0
2021-04-09 13:00:00,113.26,113.26,112.49,112.9,6748.0,111.1191,111.1191,110.3637,110.7659,6748.0
2021-04-09 13:30:00,112.89,112.99,112.68,112.68,3468.0,110.7561,110.8542,110.5501,110.5501,3468.0
2021-04-09 14:00:00,112.75,112.75,112.39,112.39,6696.0,110.6188,110.6188,110.2656,110.2656,6696.0
2021-04-09 14:30:00,112.24,112.47,111.74,111.81,8224.0,110.1184,110.3441,109.6279,109.6965,8224.0
2021-04-09 15:00:00,111.86,111.86,111.2,111.68,23163.0,109.7456,109.7456,109.0981,109.569,23163.0
2021-04-09 15:30:00,111.73,112.15,111.45,111.66,54407.0,109.618,110.0301,109.3433,109.5494,54407.0
2021-04-12 09:30:00,111.66,112.44,109.99,110.15,14159.0,109.5494,110.3146,107.9109,108.0679,14159.0
2021-04-12 10:00:00,110.35,111.11,110.35,110.61,8839.0,108.2641,109.0098,108.2641,108.5192,8839.0
2021-04-12 10:30:00,110.72,110.91,110.5,110.74,15958.0,108.6271,108.8135,108.4113,108.6468,15958.0
2021-04-12 11:00:00,110.67,111.36,110.36,111.36,7754.0,108.5781,109.255,108.2739,109.255,7754.0
2021-04-12 11:30:00,111.35,112.41,111.34,112.08,18931.0,109.2452,110.2852,109.2354,109.9614,18931.0
2021-04-12 12:00:00,111.76,112.32,111.54,112.32,18652.0,109.6475,110.1969,109.4316,110.1969,18652.0
2021-04-12 12:30:00,112.53,112.71,112.35,112.55,4438.0,110.4029,110.5795,110.2263,110.4225,4438.0
2021-04-12 13:00:00,112.47,112.7,111.97,112.14,5941.0,110.3441,110.5697,109.8535,110.0203,5941.0
2021-04-12 13:30:00,112.03,112.26,112.0,112.17,7526.0,109.9124,110.138,109.8829,110.0497,7526.0
2021-04-12 14:00:00,112.27,112.74,112.27,112.39,4772.0,110.1478,110.6089,110.1478,110.2656,4772.0
2021-04-12 14:30:00,112.53,112.69,112.38,112.68,5555.0,110.4029,110.5599,110.2558,110.5501,5555.0
2021-04-12 15:00:00,112.56,112.87,112.47,112.53,11100.0,110.4324,110.7365,110.3441,110.4029,11100.0
2021-04-12 15:30:00,112.66,112.92,112.49,112.78,33098.0,110.5305,110.7855,110.3637,110.6482,33098.0
2021-04-13 09:30:00,112.76,112.76,110.05,110.2,21229.0,110.6286,110.6286,107.9698,108.117,21229.0
2021-04-13 10:00:00,110.15,110.37,109.34,110.27,24550.0,108.0679,108.2837,107.2732,108.1856,24550.0
2021-04-13 10:30:00,110.34,110.96,110.26,110.5,15837.0,108.2543,108.8626,108.1758,108.4113,15837.0
2021-04-13 11:00:00,110.41,110.6,110.0,110.43,34899.0,108.323,108.5094,107.9207,108.3426,34899.0
2021-04-13 11:30:00,110.45,110.94,109.94,110.46,26450.0,108.3622,108.843,107.8619,108.372,26450.0
2021-04-13 12:00:00,110.51,111.5,110.44,111.04,40806.0,108.4211,109.3924,108.3524,108.9411,40806.0
2021-04-13 12:30:00,111.04,111.33,109.51,109.74,20182.0,108.9411,109.2256,107.44,107.6657,20182.0
2021-04-13 13:00:00,109.96,111.11,109.92,111.11,19940.0,107.8815,109.0098,107.8423,109.0098,19940.0
2021-04-13 13:30:00,111.0,111.72,110.81,111.67,23380.0,108.9018,109.6082,108.7154,109.5592,23380.0
2021-04-13 14:00:00,111.6,111.86,111.29,111.63,5662.0,109.4905,109.7456,109.1864,109.5199,5662.0
2021-04-13 14:30:00,111.63,111.91,111.49,111.91,7534.0,109.5199,109.7946,109.3826,109.7946,7534.0
2021-04-13 15:00:00,112.0,112.61,111.54,111.63,28101.0,109.8829,110.4814,109.4316,109.5199,28101.0
2021-04-13 15:30:00,111.72,111.86,111.19,111.5,36092.0,109.6082,109.7456,109.0882,109.3924,36092.0
2021-04-14 09:30:00,111.42,113.78,111.42,113.48,22577.0,109.3139,111.6293,109.3139,111.335,22577.0
2021-04-14 10:00:00,113.18,113.59,111.64,111.83,16954.0,111.0406,111.4429,109.5297,109.7161,16954.0
2021-04-14 10:30:00,111.87,112.08,111.08,111.74,26643.0,109.7554,109.9614,108.9803,109.6279,26643.0
2021-04-14 11:00:00,111.81,112.03,111.29,111.55,11706.0,109.6965,109.9124,109.1864,109.4414,11706.0
2021-04-14 11:30:00,111.42,112.21,111.41,112.05,6653.0,109.3139,110.089,109.3041,109.932,6653.0
2021-04-14 12:00:00,112.03,112.12,111.8,111.85,2285.0,109.9124,110.0007,109.6867,109.7358,2285.0
2021-04-14 12:30:00,111.88,111.93,111.4,111.74,10541.0,109.7652,109.8143,109.2943,109.6279,10541.0
2021-04-14 13:00:00,111.86,111.87,111.54,111.76,10147.0,109.7456,109.7554,109.4316,109.6475,10147.0
2021-04-14 13:30:00,111.75,111.86,111.38,111.39,8857.0,109.6377,109.7456,109.2747,109.2845,8857.0
2021-04-14 14:00:00,111.48,112.04,111.41,111.88,9351.0,109.3728,109.9222,109.3041,109.7652,9351.0
2021-04-14 14:30:00,111.92,111.96,111.17,111.27,11308.0,109.8044,109.8437,109.0686,109.1667,11308.0
2021-04-14 15:00:00,111.16,111.75,110.75,111.73,20834.0,109.0588,109.6377,108.6566,109.618,20834.0
2021-04-14 15:30:00,111.78,112.1,111.29,111.47,52673.0,109.6671,109.981,109.1864,109.363,52673.0
2021-04-15 09:30:00,112.53,112.53,111.26,111.26,2912.0,110.4029,110.4029,109.1569,109.1569,2912.0
2021-04-15 10:00:00,111.18,111.19,110.45,110.93,12022.0,109.0784,109.0882,108.3622,108.8332,12022.0
2021-04-15 10:30:00,111.07,112.06,111.04,111.78,9527.0,108.9705,109.9418,108.9411,109.6671,9527.0
2021-04-15 11:00:00,111.84,112.17,111.44,111.72,5991.0,109.726,110.0497,109.3335,109.6082,5991.0
2021-04-15 11:30:00,111.76,112.66,111.76,112.48,4494.0,109.6475,110.5305,109.6475,110.3539,4494.0
2021-04-15 12:00:00,112.41,112.52,111.99,112.26,6379.0,110.2852,110.3931,109.8731,110.138,6379.0
2021-04-15 12:30:00,112.19,112.45,112.09,112.21,5754.0,110.0693,110.3244,109.9712,110.089,5754.0
2021-04-15 13:00:00,112.21,112.41,111.9,112.16,3875.0,110.089,110.2852,109.7848,110.0399,3875.0
2021-04-15 13:30:00,112.07,112.66,112.07,112.66,3384.0,109.9516,110.5305,109.9516,110.5305,3384.0
2021-04-15 14:00:00,112.6,112.75,112.35,112.58,3623.0,110.4716,110.6188,110.2263,110.452,3623.0
2021-04-15 14:30:00,112.68,112.85,112.55,112.78,3801.0,110.5501,110.7169,110.4225,110.6482,3801.0
2021-04-15 15:00:00,112.77,113.15,112.61,112.76,7902.0,110.6384,111.0112,110.4814,110.6286,7902.0
2021-04-15 15:30:00,112.82,113.49,112.78,113.34,33365.0,110.6874,111.3448,110.6482,111.1976,33365.0
2021-04-16 09:30:00,114.64,115.96,113.96,114.58,33410.0,112.473,113.7681,111.8059,112.4142,33410.0
2021-04-16 10:00:00,114.84,115.92,114.0,115.57,29342.0,112.6693,113.7288,111.8451,113.3855,29342.0
2021-04-16 10:30:00,115.5,116.64,115.5,116.11,26663.0,113.3168,114.4352,113.3168,113.9152,26663.0
2021-04-16 11:00:00,116.02,116.67,116.01,116.5,51628.0,113.8269,114.4647,113.8171,114.2979,51628.0
2021-04-16 11:30:00,116.5,116.93,116.44,116.72,42470.0,114.2979,114.7197,114.239,114.5137,42470.0
2021-04-16 12:00:00,116.75,116.88,116.15,116.5,53264.0,114.5432,114.6707,113.9545,114.2979,53264.0
2021-04-16 12:30:00,116.4,116.77,116.08,116.5,29021.0,114.1998,114.5628,113.8858,114.2979,29021.0
2021-04-16 13:00:00,116.5,117.0,116.5,116.93,26568.0,114.2979,114.7884,114.2979,114.7197,26568.0
2021-04-16 13:30:00,116.86,117.04,116.5,117.02,27947.0,114.6511,114.8277,114.2979,114.808,27947.0
2021-04-16 14:00:00,116.96,117.04,116.5,116.52,16330.0,114.7492,114.8277,114.2979,114.3175,16330.0
2021-04-16 14:30:00,116.59,116.68,116.42,116.53,24035.0,114.3862,114.4745,114.2194,114.3273,24035.0
2021-04-16 15:00:00,116.53,117.13,116.46,116.8,21188.0,114.3273,114.916,114.2586,114.5922,21188.0
2021-04-16 15:30:00,116.85,117.06,116.66,117.06,66154.0,114.6413,114.8473,114.4549,114.8473,66154.0
2021-04-19 09:30:00,116.96,117.89,116.31,116.58,50227.0,114.7492,115.6616,114.1115,114.3764,50227.0
2021-04-19 10:00:00,116.61,116.67,114.79,114.82,39979.0,114.4058,114.4647,112.6202,112.6496,39979.0
2021-04-19 10:30:00,114.82,114.82,113.05,113.59,116360.0,112.6496,112.6496,110.9131,111.4429,116360.0
2021-04-19 11:00:00,113.56,114.32,113.04,113.95,22760.0,111.4134,112.1591,110.9033,111.7961,22760.0
2021-04-19 11:30:00,114.14,114.38,113.45,114.13,16419.0,111.9825,112.2179,111.3055,111.9727,16419.0
2021-04-19 12:00:00,114.18,114.45,113.91,114.19,12682.0,112.0217,112.2866,111.7568,112.0315,12682.0
2021-04-19 12:30:00,114.06,114.13,113.58,113.71,9205.0,111.904,111.9727,111.4331,111.5606,9205.0
2021-04-19 13:00:00,113.72,113.72,113.13,113.14,6627.0,111.5704,111.5704,110.9916,111.0014,6627.0
2021-04-19 13:30:00,113.05,113.6,112.89,113.6,15076.0,110.9131,111.4527,110.7561,111.4527,15076.0
2021-04-19 14:00:00,113.51,113.77,113.39,113.61,6885.0,111.3644,111.6195,111.2467,111.4625,6885.0
2021-04-19 14:30:00,113.58,113.64,112.97,113.43,9517.0,111.4331,111.4919,110.8346,111.2859,9517.0
2021-04-19 15:00:00,113.41,113.78,113.4,113.66,12259.0,111.2663,111.6293,111.2565,111.5116,12259.0
2021-04-19 15:30:00,113.64,114.08,113.49,114.07,38094.0,111.4919,111.9236,111.3448,111.9138,38094.0
2021-04-20 09:30:00,113.24,114.02,112.75,112.88,9611.0,111.0995,111.8648,110.6188,110.7463,9611.0
2021-04-20 10:00:00,112.84,113.65,112.5,112.7,14359.0,110.7071,111.5017,110.3735,110.5697,14359.0
2021-04-20 10:30:00,112.64,112.81,111.31,111.63,26219.0,110.5108,110.6776,109.206,109.5199,26219.0
2021-04-20 11:00:00,111.58,111.71,111.03,111.44,12118.0,109.4709,109.5984,108.9313,109.3335,12118.0
2021-04-20 11:30:00,111.3,111.58,110.55,111.55,21848.0,109.1962,109.4709,108.4603,109.4414,21848.0
2021-04-20 12:00:00,111.49,111.62,111.2,111.54,4927.0,109.3826,109.5101,109.0981,109.4316,4927.0
2021-04-20 12:30:00,111.33,111.58,111.21,111.58,8183.0,109.2256,109.4709,109.1079,109.4709,8183.0
2021-04-20 13:00:00,111.73,111.74,111.06,111.35,7019.0,109.618,109.6279,108.9607,109.2452,7019.0
2021-04-20 13:30:00,111.27,111.45,111.08,111.25,11216.0,109.1667,109.3433,108.9803,109.1471,11216.0
2021-04-20 14:00:00,111.3,111.53,111.18,111.27,9137.0,109.1962,109.4218,109.0784,109.1667,9137.0
2021-04-20 14:30:00,111.19,111.46,111.17,111.2,6729.0,109.0882,109.3531,109.0686,109.0981,6729.0
2021-04-20 15:00:00,111.33,111.33,110.96,111.24,6220.0,109.2256,109.2256,108.8626,109.1373,6220.0
2021-04-20 15:30:00,111.27,111.88,111.26,111.78,42727.0,109.1667,109.7652,109.1569,109.6671,42727.0
2021-04-21 09:30:00,112.58,112.99,111.09,111.79,21217.0,110.452,110.8542,108.9901,109.6769,21217.0
2021-04-21 10:00:00,112.31,112.93,111.01,112.21,89128.0,110.1871,110.7954,108.9116,110.089,89128.0
2021-04-21 10:30:00,112.21,113.17,111.84,112.56,12182.0,110.089,111.0308,109.726,110.4324,12182.0
2021-04-21 11:00:00,112.41,112.73,111.38,111.43,10532.0,110.2852,110.5991,109.2747,109.3237,10532.0
2021-04-21 11:30:00,111.62,111.94,111.42,111.88,6431.0,109.5101,109.8241,109.3139,109.7652,6431.0
2021-04-21 12:00:00,111.77,112.22,111.51,112.22,8991.0,109.6573,110.0988,109.4022,110.0988,8991.0
2021-04-21 12:30:00,112.2,112.38,111.77,111.77,7094.0,110.0792,110.2558,109.6573,109.6573,7094.0
2021-04-21 13:00:00,111.74,112.12,111.35,111.84,14113.0,109.6279,110.0007,109.2452,109.726,14113.0
2021-04-21 13:30:00,111.69,111.94,111.59,111.75,5116.0,109.5788,109.8241,109.4807,109.6377,5116.0
2021-04-21 14:00:00,111.76,112.01,111.63,111.84,10044.0,109.6475,109.8927,109.5199,109.726,10044.0
2021-04-21 14:30:00,111.84,112.09,111.42,111.92,14071.0,109.726,109.9712,109.3139,109.8044,14071.0
2021-04-21 15:00:00,111.94,112.4,111.83,112.16,8219.0,109.8241,110.2754,109.7161,110.0399,8219.0
2021-04-21 15:30:00,112.15,112.68,112.14,112.37,46056.0,110.0301,110.5501,110.0203,110.2459,46056.0
2021-04-22 09:30:00,113.39,114.19,112.31,112.99,20155.0,111.2467,112.0315,110.1871,110.8542,20155.0
2021-04-22 10:00:00,113.0,113.49,112.88,113.42,9352.0,110.864,111.3448,110.7463,111.2761,9352.0
2021-04-22 10:30:00,113.27,113.99,113.27,113.81,10918.0,111.1289,111.8353,111.1289,111.6587,10918.0
2021-04-22 11:00:00,113.85,114.51,113.85,114.42,4914.0,111.698,112.3455,111.698,112.2572,4914.0
2021-04-22 11:30:00,114.32,114.87,114.31,114.75,13641.0,112.1591,112.6987,112.1493,112.581,13641.0
2021-04-22 12:00:00,114.71,114.91,114.57,114.85,6187.0,112.5417,112.7379,112.4044,112.6791,6187.0
2021-04-22 12:30:00,114.85,115.33,114.79,115.26,7831.0,112.6791,113.15,112.6202,113.0813,7831.0
2021-04-22 13:00:00,115.18,115.18,113.53,114.45,10563.0,113.0028,113.0028,111.384,112.2866,10563.0
2021-04-22 13:30:00,114.3,114.6,113.34,113.68,12570.0,112.1395,112.4338,111.1976,111.5312,12570.0
2021-04-22 14:00:00,113.58,114.27,113.35,114.13,14561.0,111.4331,112.11,111.2074,111.9727,14561.0
2021-04-22 14:30:00,114.08,114.57,114.08,114.4,8096.0,111.9236,112.4044,111.9236,112.2376,8096.0
2021-04-22 15:00:00,114.39,114.55,113.76,114.14,12686.0,112.2278,112.3847,111.6097,111.9825,12686.0
2021-04-22 15:30:00,114.19,114.74,114.12,114.58,68430.0,112.0315,112.5711,111.9629,112.4142,68430.0
2021-04-23 09:30:00,114.42,116.97,114.42,116.36,31361.0,112.2572,114.759,112.2572,114.1605,31361.0
2021-04-23 10:00:00,116.32,116.83,115.4,116.03,19762.0,114.1213,114.6216,113.2187,113.8368,19762.0
2021-04-23 10:30:00,116.02,116.97,115.53,116.79,10436.0,113.8269,114.759,113.3462,114.5824,10436.0
2021-04-23 11:00:00,116.65,117.19,116.09,116.09,9017.0,114.445,114.9748,113.8956,113.8956,9017.0
2021-04-23 11:30:00,116.3,116.45,115.96,115.97,6547.0,114.1017,114.2488,113.7681,113.7779,6547.0
2021-04-23 12:00:00,116.08,116.21,115.57,115.65,6288.0,113.8858,114.0134,113.3855,113.4639,6288.0
2021-04-23 12:30:00,115.58,115.78,115.47,115.59,2942.0,113.3953,113.5915,113.2873,113.4051,2942.0
2021-04-23 13:00:00,115.51,115.75,115.35,115.51,3616.0,113.3266,113.5621,113.1696,113.3266,3616.0
2021-04-23 13:30:00,115.52,115.65,115.33,115.45,3415.0,113.3364,113.4639,113.15,113.2677,3415.0
2021-04-23 14:00:00,115.55,115.7,115.26,115.38,5401.0,113.3658,113.513,113.0813,113.199,5401.0
2021-04-23 14:30:00,115.37,115.57,115.27,115.3,7348.0,113.1892,113.3855,113.0911,113.1206,7348.0
2021-04-23 15:00:00,115.31,115.79,115.29,115.7,8184.0,113.1304,113.6013,113.1107,113.513,8184.0
2021-04-23 15:30:00,115.65,115.7,115.0,115.02,40898.0,113.4639,113.513,112.8262,112.8459,40898.0
2021-04-26 09:30:00,116.01,116.51,115.0,116.15,13595.0,113.8171,114.3077,112.8262,113.9545,13595.0
2021-04-26 10:00:00,116.14,116.67,115.12,115.53,8970.0,113.9447,114.4647,112.944,113.3462,8970.0
2021-04-26 10:30:00,115.54,116.17,115.36,116.17,18902.0,113.356,113.9741,113.1794,113.9741,18902.0
2021-04-26 11:00:00,116.07,116.46,115.88,116.45,14405.0,113.876,114.2586,113.6896,114.2488,14405.0
2021-04-26 11:30:00,116.27,116.66,115.12,115.53,5751.0,114.0722,114.4549,112.944,113.3462,5751.0
2021-04-26 12:00:00,115.4,115.78,115.13,115.59,5895.0,113.2187,113.5915,112.9538,113.4051,5895.0
2021-04-26 12:30:00,115.45,115.66,115.26,115.35,6210.0,113.2677,113.4738,113.0813,113.1696,6210.0
2021-04-26 13:00:00,115.32,115.75,115.27,115.58,5888.0,113.1402,113.5621,113.0911,113.3953,5888.0
2021-04-26 13:30:00,115.57,115.81,115.36,115.53,4113.0,113.3855,113.6209,113.1794,113.3462,4113.0
2021-04-26 14:00:00,115.73,115.81,115.33,115.58,7400.0,113.5424,113.6209,113.15,113.3953,7400.0
2021-04-26 14:30:00,115.57,115.8,115.39,115.58,11326.0,113.3855,113.6111,113.2089,113.3953,11326.0
2021-04-26 15:00:00,115.51,115.51,115.06,115.06,11027.0,113.3266,113.3266,112.8851,112.8851,11027.0
2021-04-26 15:30:00,115.0,115.44,114.94,115.43,49974.0,112.8262,113.2579,112.7674,113.2481,49974.0
2021-04-27 09:30:00,115.0,115.68,114.92,115.47,10718.0,112.8262,113.4934,112.7477,113.2873,10718.0
2021-04-27 10:00:00,115.38,115.7,115.11,115.32,7269.0,113.199,113.513,112.9342,113.1402,7269.0
2021-04-27 10:30:00,115.53,116.07,115.31,115.87,10470.0,113.3462,113.876,113.1304,113.6798,10470.0
2021-04-27 11:00:00,115.98,116.73,115.62,116.73,23945.0,113.7877,114.5235,113.4345,114.5235,23945.0
2021-04-27 11:30:00,116.41,116.76,116.28,116.72,18660.0,114.2096,114.553,114.082,114.5137,18660.0
2021-04-27 12:00:00,116.83,116.89,116.36,116.51,5772.0,114.6216,114.6805,114.1605,114.3077,5772.0
2021-04-27 12:30:00,116.62,116.69,115.35,115.59,9810.0,114.4156,114.4843,113.1696,113.4051,9810.0
2021-04-27 13:00:00,115.46,115.78,115.29,115.68,5893.0,113.2775,113.5915,113.1107,113.4934,5893.0
2021-04-27 13:30:00,115.71,115.71,115.22,115.36,12510.0,113.5228,113.5228,113.0421,113.1794,12510.0
2021-04-27 14:00:00,115.28,115.28,114.87,115.13,18612.0,113.1009,113.1009,112.6987,112.9538,18612.0
2021-04-27 14:30:00,115.13,115.3,114.89,114.97,17698.0,112.9538,113.1206,112.7183,112.7968,17698.0
2021-04-27 15:00:00,114.97,115.19,114.78,115.07,17120.0,112.7968,113.0126,112.6104,112.8949,17120.0
2021-04-27 15:30:00,115.11,115.79,114.92,115.49,39525.0,112.9342,113.6013,112.7477,113.307,39525.0
2021-04-28 09:30:00,115.31,115.96,113.18,113.34,14813.0,113.1304,113.7681,111.0406,111.1976,14813.0
2021-04-28 10:00:00,113.47,113.47,112.08,112.87,23871.0,111.3252,111.3252,109.9614,110.7365,23871.0
2021-04-28 10:30:00,112.84,113.87,112.82,113.52,9838.0,110.7071,111.7176,110.6874,111.3742,9838.0
2021-04-28 11:00:00,113.4,113.44,112.52,112.96,13768.0,111.2565,111.2957,110.3931,110.8248,13768.0
2021-04-28 11:30:00,113.17,113.24,112.32,112.42,9243.0,111.0308,111.0995,110.1969,110.295,9243.0
2021-04-28 12:00:00,112.43,112.58,112.03,112.18,8057.0,110.3048,110.452,109.9124,110.0595,8057.0
2021-04-28 12:30:00,112.15,112.21,111.88,112.07,9030.0,110.0301,110.089,109.7652,109.9516,9030.0
2021-04-28 13:00:00,112.17,112.42,112.05,112.19,8089.0,110.0497,110.295,109.932,110.0693,8089.0
2021-04-28 13:30:00,112.22,112.55,112.11,112.37,7449.0,110.0988,110.4225,109.9909,110.2459,7449.0
2021-04-28 14:00:00,112.47,113.48,112.44,113.31,10545.0,110.3441,111.335,110.3146,111.1682,10545.0
2021-04-28 14:30:00,113.14,113.29,112.79,112.89,7395.0,111.0014,111.1486,110.658,110.7561,7395.0
2021-04-28 15:00:00,112.97,113.07,112.5,112.68,10637.0,110.8346,110.9327,110.3735,110.5501,10637.0
2021-04-28 15:30:00,112.68,113.01,112.22,112.45,42542.0,110.5501,110.8738,110.0988,110.3244,42542.0
2021-04-29 09:30:00,113.3,113.65,112.77,113.64,7077.0,111.1584,111.5017,110.6384,111.4919,7077.0
2021-04-29 10:00:00,113.66,113.96,112.82,112.82,4839.0,111.5116,111.8059,110.6874,110.6874,4839.0
2021-04-29 10:30:00,112.71,112.99,112.12,112.98,11912.0,110.5795,110.8542,110.0007,110.8444,11912.0
2021-04-29 11:00:00,112.83,113.58,112.61,112.61,6125.0,110.6972,111.4331,110.4814,110.4814,6125.0
2021-04-29 11:30:00,112.82,112.82,112.18,112.32,6611.0,110.6874,110.6874,110.0595,110.1969,6611.0
2021-04-29 12:00:00,112.19,112.19,111.39,111.46,5336.0,110.0693,110.0693,109.2845,109.3531,5336.0
2021-04-29 12:30:00,111.61,111.94,111.46,111.94,4536.0,109.5003,109.8241,109.3531,109.8241,4536.0
2021-04-29 13:00:00,111.68,111.73,111.15,111.26,4333.0,109.569,109.618,109.049,109.1569,4333.0
2021-04-29 13:30:00,111.29,111.81,111.12,111.5,5957.0,109.1864,109.6965,109.0196,109.3924,5957.0
2021-04-29 14:00:00,111.53,112.07,111.52,111.89,6215.0,109.4218,109.9516,109.412,109.775,6215.0
2021-04-29 14:30:00,112.04,112.66,112.04,112.6,6421.0,109.9222,110.5305,109.9222,110.4716,6421.0
2021-04-29 15:00:00,112.75,112.96,112.43,112.43,9991.0,110.6188,110.8248,110.3048,110.3048,9991.0
2021-04-29 15:30:00,112.54,113.03,112.4,112.78,25593.0,110.4127,110.8935,110.2754,110.6482,25593.0
2021-04-30 09:30:00,111.72,113.43,111.72,112.76,16107.0,109.6082,111.2859,109.6082,110.6286,16107.0
2021-04-30 10:00:00,112.73,113.73,112.52,113.34,8551.0,110.5991,111.5802,110.3931,111.1976,8551.0
2021-04-30 10:30:00,113.28,113.28,112.27,112.43,8000.0,111.1387,111.1387,110.1478,110.3048,8000.0
2021-04-30 11:00:00,112.25,113.16,112.08,113.05,8698.0,110.1282,111.021,109.9614,110.9131,8698.0
2021-04-30 11:30:00,112.94,113.5,112.62,112.72,8795.0,110.8052,111.3546,110.4912,110.5893,8795.0
2021-04-30 12:00:00,112.72,113.36,112.66,113.01,6921.0,110.5893,111.2172,110.5305,110.8738,6921.0
2021-04-30 12:30:00,113.08,113.08,112.5,112.65,6300.0,110.9425,110.9425,110.3735,110.5206,6300.0
2021-04-30 13:00:00,112.51,112.64,112.12,112.36,4416.0,110.3833,110.5108,110.0007,110.2361,4416.0
2021-04-30 13:30:00,112.4,112.43,111.16,111.16,9810.0,110.2754,110.3048,109.0588,109.0588,9810.0
2021-04-30 14:00:00,111.26,111.97,111.05,111.8,10271.0,109.1569,109.8535,108.9509,109.6867,10271.0
2021-04-30 14:30:00,111.58,111.63,110.74,111.11,10491.0,109.4709,109.5199,108.6468,109.0098,10491.0
2021-04-30 15:00:00,111.25,111.37,110.93,111.29,9842.0,109.1471,109.2648,108.8332,109.1864,9842.0
2021-04-30 15:30:00,111.34,111.76,110.9,111.65,57723.0,109.2354,109.6475,108.8037,109.5396,57723.0
2021-05-03 09:30:00,113.05,113.11,111.92,112.35,14574.0,110.9131,110.972,109.8044,110.2263,14574.0
2021-05-03 10:00:00,112.35,112.35,111.36,111.41,17449.0,110.2263,110.2263,109.255,109.3041,17449.0
2021-05-03 10:30:00,111.44,111.7,111.13,111.52,10284.0,109.3335,109.5886,109.0294,109.412,10284.0
2021-05-03 11:00:00,111.39,112.12,111.34,111.34,12302.0,109.2845,110.0007,109.2354,109.2354,12302.0
2021-05-03 11:30:00,111.49,112.42,111.42,112.08,9504.0,109.3826,110.295,109.3139,109.9614,9504.0
2021-05-03 12:00:00,112.04,112.22,111.96,112.1,6612.0,109.9222,110.0988,109.8437,109.981,6612.0
2021-05-03 12:30:00,112.17,112.17,111.71,111.71,5911.0,110.0497,110.0497,109.5984,109.5984,5911.0
2021-05-03 13:00:00,111.75,112.07,111.67,112.07,4873.0,109.6377,109.9516,109.5592,109.9516,4873.0
2021-05-03 13:30:00,111.93,112.74,111.92,112.59,9974.0,109.8143,110.6089,109.8044,110.4618,9974.0
2021-05-03 14:00:00,112.67,112.67,111.87,112.12,11657.0,110.5403,110.5403,109.7554,110.0007,11657.0
2021-05-03 14:30:00,112.21,112.28,112.06,112.15,9591.0,110.089,110.1576,109.9418,110.0301,9591.0
2021-05-03 15:00:00,112.15,112.15,111.85,112.13,16486.0,110.0301,110.0301,109.7358,110.0105,16486.0
2021-05-03 15:30:00,112.02,112.02,111.52,111.8,31637.0,109.9026,109.9026,109.412,109.6867,31637.0
2021-05-04 09:30:00,110.88,110.88,108.76,109.42,10818.0,108.7841,108.7841,106.7042,107.3517,10818.0
2021-05-04 10:00:00,109.07,110.77,109.06,110.55,14467.0,107.0083,108.6762,106.9985,108.4603,14467.0
2021-05-04 10:30:00,110.58,110.94,110.08,110.08,12013.0,108.4898,108.843,107.9992,107.9992,12013.0
2021-05-04 11:00:00,109.78,110.1,109.03,109.31,14868.0,107.7049,108.0189,106.9691,107.2438,14868.0
2021-05-04 11:30:00,109.36,109.36,107.71,107.71,12661.0,107.2928,107.2928,105.674,105.674,12661.0
2021-05-04 12:00:00,107.93,108.23,107.71,107.8,9233.0,105.8899,106.1842,105.674,105.7623,9233.0
2021-05-04 12:30:00,107.64,107.89,107.15,107.3,13329.0,105.6054,105.8506,105.1246,105.2718,13329.0
2021-05-04 13:00:00,107.21,107.39,106.95,107.0,14450.0,105.1835,105.3601,104.9284,104.9774,14450.0
2021-05-04 13:30:00,106.87,108.07,106.86,107.81,8988.0,104.8499,106.0272,104.8401,105.7721,8988.0
2021-05-04 14:00:00,107.79,108.63,107.55,108.61,18971.0,105.7525,106.5766,105.5171,106.557,18971.0
2021-05-04 14:30:00,108.66,108.82,108.34,108.65,11717.0,106.6061,106.763,106.2921,106.5963,11717.0
2021-05-04 15:00:00,108.6,109.3,108.47,108.94,24535.0,106.5472,107.234,106.4197,106.8808,24535.0
2021-05-04 15:30:00,108.88,109.62,108.83,109.52,51840.0,106.8219,107.5479,106.7729,107.4498,51840.0
2021-05-05 09:30:00,110.46,110.64,109.26,110.29,12687.0,108.372,108.5486,107.1947,108.2053,12687.0
2021-05-05 10:00:00,109.92,109.93,108.5,108.87,22897.0,107.8423,107.8521,106.4491,106.8121,22897.0
2021-05-05 10:30:00,108.93,110.18,108.89,110.03,7614.0,106.871,108.0973,106.8317,107.9502,7614.0
2021-05-05 11:00:00,109.79,110.73,109.71,110.5,6711.0,107.7147,108.6369,107.6362,108.4113,6711.0
2021-05-05 11:30:00,110.45,110.88,110.12,110.25,7621.0,108.3622,108.7841,108.0385,108.166,7621.0
2021-05-05 12:00:00,110.3,110.97,110.25,110.89,28458.0,108.2151,108.8724,108.166,108.7939,28458.0
2021-05-05 12:30:00,110.97,111.21,109.95,109.95,7659.0,108.8724,109.1079,107.8717,107.8717,7659.0
2021-05-05 13:00:00,109.93,110.72,109.92,110.62,6119.0,107.8521,108.6271,107.8423,108.529,6119.0
2021-05-05 13:30:00,110.67,111.17,110.67,110.93,5329.0,108.5781,109.0686,108.5781,108.8332,5329.0
2021-05-05 14:00:00,110.93,110.93,110.42,110.73,8172.0,108.8332,108.8332,108.3328,108.6369,8172.0
2021-05-05 14:30:00,110.74,111.25,110.73,111.12,6896.0,108.6468,109.1471,108.6369,109.0196,6896.0
2021-05-05 15:00:00,111.21,111.36,110.24,110.62,11394.0,109.1079,109.255,108.1562,108.529,11394.0
2021-05-05 15:30:00,110.59,111.29,110.49,111.19,47756.0,108.4996,109.1864,108.4015,109.0882,47756.0
2021-05-06 09:30:00,111.61,112.1,111.09,111.43,7795.0,109.5003,109.981,108.9901,109.3237,7795.0
2021-05-06 10:00:00,111.16,111.25,109.07,109.09,15426.0,109.0588,109.1471,107.0083,107.0279,15426.0
2021-05-06 10:30:00,109.14,109.14,108.37,108.4,16429.0,107.077,107.077,106.3216,106.351,16429.0
2021-05-06 11:00:00,108.5,108.5,107.61,108.04,18832.0,106.4491,106.4491,105.5759,105.9978,18832.0
2021-05-06 11:30:00,108.08,108.62,108.06,108.58,16227.0,106.037,106.5668,106.0174,106.5276,16227.0
2021-05-06 12:00:00,108.63,108.85,108.43,108.52,10391.0,106.5766,106.7925,106.3804,106.4687,10391.0
2021-05-06 12:30:00,108.54,108.63,108.02,108.22,8541.0,106.4883,106.5766,105.9782,106.1744,8541.0
2021-05-06 13:00:00,108.15,108.54,108.12,108.54,12955.0,106.1057,106.4883,106.0763,106.4883,12955.0
2021-05-06 13:30:00,108.45,108.46,108.04,108.31,17147.0,106.4,106.4099,105.9978,106.2627,17147.0
2021-05-06 14:00:00,108.32,108.49,107.63,107.79,9331.0,106.2725,106.4393,105.5955,105.7525,9331.0
2021-05-06 14:30:00,107.83,107.94,107.24,107.58,13507.0,105.7918,105.8997,105.2129,105.5465,13507.0
2021-05-06 15:00:00,107.5,108.37,107.45,108.26,12532.0,105.468,106.3216,105.4189,106.2136,12532.0
2021-05-06 15:30:00,108.19,109.19,108.12,108.95,77108.0,106.145,107.1261,106.0763,106.8906,77108.0
2021-05-07 09:30:00,109.36,111.66,109.31,110.79,33813.0,107.2928,109.5494,107.2438,108.6958,33813.0
2021-05-07 10:00:00,111.09,111.99,110.79,111.99,26780.0,108.9901,109.8731,108.6958,109.8731,26780.0
2021-05-07 10:30:00,112.27,112.78,111.95,112.49,27629.0,110.1478,110.6482,109.8339,110.3637,27629.0
2021-05-07 11:00:00,112.58,113.04,112.58,112.97,14430.0,110.452,110.9033,110.452,110.8346,14430.0
2021-05-07 11:30:00,112.98,113.31,112.26,112.63,17866.0,110.8444,111.1682,110.138,110.501,17866.0
2021-05-07 12:00:00,112.74,113.63,112.62,113.55,12137.0,110.6089,111.4821,110.4912,111.4036,12137.0
2021-05-07 12:30:00,113.62,114.15,113.34,114.15,10846.0,111.4723,111.9923,111.1976,111.9923,10846.0
2021-05-07 13:00:00,114.05,114.39,113.57,114.01,21667.0,111.8942,112.2278,111.4233,111.8549,21667.0
2021-05-07 13:30:00,113.97,114.91,113.97,114.73,12730.0,111.8157,112.7379,111.8157,112.5613,12730.0
2021-05-07 14:00:00,114.64,115.25,114.24,114.44,17986.0,112.473,113.0715,112.0806,112.2768,17986.0
2021-05-07 14:30:00,114.51,114.96,114.43,114.66,23863.0,112.3455,112.787,112.267,112.4927,23863.0
2021-05-07 15:00:00,114.74,115.18,114.41,115.02,29613.0,112.5711,113.0028,112.2474,112.8459,29613.0
2021-05-07 15:30:00,114.92,115.66,114.74,115.43,101179.0,112.7477,113.4738,112.5711,113.2481,101179.0
2021-05-10 09:30:00,115.29,115.86,113.7,115.35,22630.0,113.1107,113.67,111.5508,113.1696,22630.0
2021-05-10 10:00:00,115.6,116.62,115.31,115.91,14227.0,113.4149,114.4156,113.1304,113.719,14227.0
2021-05-10 10:30:00,115.69,116.49,115.56,115.84,17068.0,113.5032,114.2881,113.3756,113.6504,17068.0
2021-05-10 11:00:00,115.88,116.32,115.42,116.05,11847.0,113.6896,114.1213,113.2383,113.8564,11847.0
2021-05-10 11:30:00,115.95,116.11,115.6,116.09,9680.0,113.7583,113.9152,113.4149,113.8956,9680.0
2021-05-10 12:00:00,115.99,116.05,115.65,115.66,6310.0,113.7975,113.8564,113.4639,113.4738,6310.0
2021-05-10 12:30:00,115.82,115.98,115.36,115.36,2654.0,113.6307,113.7877,113.1794,113.1794,2654.0
2021-05-10 13:00:00,115.32,115.7,115.3,115.57,8536.0,113.1402,113.513,113.1206,113.3855,8536.0
2021-05-10 13:30:00,115.52,116.15,115.52,115.81,15164.0,113.3364,113.9545,113.3364,113.6209,15164.0
2021-05-10 14:00:00,115.72,115.72,114.92,115.08,14598.0,113.5326,113.5326,112.7477,112.9047,14598.0
2021-05-10 14:30:00,114.93,115.2,114.38,114.88,24122.0,112.7576,113.0224,112.2179,112.7085,24122.0
2021-05-10 15:00:00,114.99,115.68,114.95,115.37,11786.0,112.8164,113.4934,112.7772,113.1892,11786.0
2021-05-10 15:30:00,115.27,115.64,114.62,115.01,90044.0,113.0911,113.4541,112.4534,112.836,90044.0
2021-05-11 09:30:00,112.13,113.27,110.68,113.03,26070.0,110.0105,111.1289,108.5879,110.8935,26070.0
2021-05-11 10:00:00,113.14,113.41,110.19,110.19,31057.0,111.0014,111.2663,108.1071,108.1071,31057.0
2021-05-11 10:30:00,109.94,110.83,109.77,110.44,34331.0,107.8619,108.7351,107.6951,108.3524,34331.0
2021-05-11 11:00:00,110.43,111.92,110.24,111.79,16104.0,108.3426,109.8044,108.1562,109.6769,16104.0
2021-05-11 11:30:00,111.78,111.84,111.16,111.5,10939.0,109.6671,109.726,109.0588,109.3924,10939.0
2021-05-11 12:00:00,111.54,112.23,111.43,112.08,11313.0,109.4316,110.1086,109.3237,109.9614,11313.0
2021-05-11 12:30:00,112.0,112.25,111.25,111.61,6321.0,109.8829,110.1282,109.1471,109.5003,6321.0
2021-05-11 13:00:00,111.73,112.57,111.73,112.49,6979.0,109.618,110.4422,109.618,110.3637,6979.0
2021-05-11 13:30:00,112.57,112.72,112.42,112.67,4098.0,110.4422,110.5893,110.295,110.5403,4098.0
2021-05-11 14:00:00,112.8,113.02,112.17,112.44,10336.0,110.6678,110.8837,110.0497,110.3146,10336.0
2021-05-11 14:30:00,112.43,112.45,111.77,111.95,51331.0,110.3048,110.3244,109.6573,109.8339,51331.0
2021-05-11 15:00:00,112.05,112.37,111.29,112.36,9798.0,109.932,110.2459,109.1864,110.2361,9798.0
2021-05-11 15:30:00,112.42,112.43,111.36,111.85,51281.0,110.295,110.3048,109.255,109.7358,51281.0
2021-05-12 09:30:00,110.36,111.48,110.02,110.58,19626.0,108.2739,109.3728,107.9404,108.4898,19626.0
2021-05-12 10:00:00,110.43,111.37,110.43,110.66,10118.0,108.3426,109.2648,108.3426,108.5683,10118.0
2021-05-12 10:30:00,110.55,111.26,110.29,110.48,19523.0,108.4603,109.1569,108.2053,108.3917,19523.0
2021-05-12 11:00:00,110.48,111.4,110.47,110.84,8005.0,108.3917,109.2943,108.3819,108.7449,8005.0
2021-05-12 11:30:00,110.64,111.0,109.93,109.94,10666.0,108.5486,108.9018,107.8521,107.8619,10666.0
2021-05-12 12:00:00,109.95,110.18,109.0,109.91,17243.0,107.8717,108.0973,106.9396,107.8324,17243.0
2021-05-12 12:30:00,109.96,110.32,109.67,110.07,9315.0,107.8815,108.2347,107.597,107.9894,9315.0
2021-05-12 13:00:00,110.18,110.81,110.13,110.62,8034.0,108.0973,108.7154,108.0483,108.529,8034.0
2021-05-12 13:30:00,110.47,110.99,110.29,110.9,12355.0,108.3819,108.892,108.2053,108.8037,12355.0
2021-05-12 14:00:00,110.81,110.96,110.29,110.29,6573.0,108.7154,108.8626,108.2053,108.2053,6573.0
2021-05-12 14:30:00,110.01,110.45,109.76,109.76,6001.0,107.9306,108.3622,107.6853,107.6853,6001.0
2021-05-12 15:00:00,109.83,109.83,108.35,108.75,20712.0,107.754,107.754,106.3019,106.6944,20712.0
2021-05-12 15:30:00,108.83,109.12,108.21,108.56,116736.0,106.7729,107.0574,106.1646,106.508,116736.0
2021-05-13 09:30:00,108.65,111.27,108.65,111.1,8630.0,106.5963,109.1667,106.5963,108.9999,8630.0
2021-05-13 10:00:00,111.2,111.58,110.16,110.34,25330.0,109.0981,109.4709,108.0777,108.2543,25330.0
2021-05-13 10:30:00,110.38,110.73,109.44,109.83,22956.0,108.2936,108.6369,107.3713,107.754,22956.0
2021-05-13 11:00:00,109.95,110.31,109.68,109.8,15372.0,107.8717,108.2249,107.6068,107.7245,15372.0
2021-05-13 11:30:00,109.84,110.23,109.59,109.76,16643.0,107.7638,108.1464,107.5185,107.6853,16643.0
2021-05-13 12:00:00,109.73,110.39,109.72,109.96,6650.0,107.6558,108.3034,107.646,107.8815,6650.0
2021-05-13 12:30:00,110.4,110.99,109.86,109.86,11714.0,108.3132,108.892,107.7834,107.7834,11714.0
2021-05-13 13:00:00,109.95,110.95,109.95,110.08,12707.0,107.8717,108.8528,107.8717,107.9992,12707.0
2021-05-13 13:30:00,110.35,110.35,109.27,109.76,12130.0,108.2641,108.2641,107.2045,107.6853,12130.0
2021-05-13 14:00:00,110.03,110.81,109.42,110.01,80339.0,107.9502,108.7154,107.3517,107.9306,80339.0
2021-05-13 14:30:00,109.77,110.25,109.35,109.87,46186.0,107.6951,108.166,107.283,107.7932,46186.0
2021-05-13 15:00:00,109.79,110.2,109.71,109.76,28307.0,107.7147,108.117,107.6362,107.6853,28307.0
2021-05-13 15:30:00,109.8,110.31,109.77,109.88,120052.0,107.7245,108.2249,107.6951,107.803,120052.0
2021-05-14 09:30:00,110.78,111.52,110.38,111.52,30383.0,108.686,109.412,108.2936,109.412,30383.0
2021-05-14 10:00:00,111.83,113.02,111.24,112.99,8520.0,109.7161,110.8837,109.1373,110.8542,8520.0
2021-05-14 10:30:00,112.85,112.98,112.17,112.67,59296.0,110.7169,110.8444,110.0497,110.5403,59296.0
2021-05-14 11:00:00,112.68,113.14,112.5,112.95,8390.0,110.5501,111.0014,110.3735,110.815,8390.0
2021-05-14 11:30:00,112.95,113.75,112.95,113.69,8789.0,110.815,111.5999,110.815,111.541,8789.0
2021-05-14 12:00:00,113.72,114.13,113.56,113.72,12443.0,111.5704,111.9727,111.4134,111.5704,12443.0
2021-05-14 12:30:00,113.73,113.88,113.09,113.09,6026.0,111.5802,111.7274,110.9523,110.9523,6026.0
2021-05-14 13:00:00,113.16,113.23,112.77,112.77,6734.0,111.021,111.0897,110.6384,110.6384,6734.0
2021-05-14 13:30:00,112.75,113.67,112.68,113.16,13429.0,110.6188,111.5214,110.5501,111.021,13429.0
2021-05-14 14:00:00,113.22,113.71,113.16,113.5,16210.0,111.0799,111.5606,111.021,111.3546,16210.0
2021-05-14 14:30:00,113.61,113.94,113.58,113.65,8582.0,111.4625,111.7863,111.4331,111.5017,8582.0
2021-05-14 15:00:00,113.67,113.9,113.06,113.18,12983.0,111.5214,111.747,110.9229,111.0406,12983.0
2021-05-14 15:30:00,113.09,113.58,112.84,113.22,83914.0,110.9523,111.4331,110.7071,111.0799,83914.0
2021-05-17 09:30:00,112.49,113.06,110.72,110.97,33490.0,110.3637,110.9229,108.6271,108.8724,33490.0
2021-05-17 10:00:00,111.0,112.46,110.86,111.82,41119.0,108.9018,110.3342,108.7645,109.7063,41119.0
2021-05-17 10:30:00,111.73,111.95,110.22,110.94,31516.0,109.618,109.8339,108.1366,108.843,31516.0
2021-05-17 11:00:00,110.87,110.88,110.18,110.6,10607.0,108.7743,108.7841,108.0973,108.5094,10607.0
2021-05-17 11:30:00,110.48,111.12,110.24,110.34,8010.0,108.3917,109.0196,108.1562,108.2543,8010.0
2021-05-17 12:00:00,110.2,110.65,109.82,110.57,11642.0,108.117,108.5585,107.7441,108.48,11642.0
2021-05-17 12:30:00,110.44,111.11,110.18,110.45,21855.0,108.3524,109.0098,108.0973,108.3622,21855.0
2021-05-17 13:00:00,110.47,110.94,110.2,110.37,7521.0,108.3819,108.843,108.117,108.2837,7521.0
2021-05-17 13:30:00,110.48,110.48,109.95,110.41,7634.0,108.3917,108.3917,107.8717,108.323,7634.0
2021-05-17 14:00:00,110.55,110.92,110.38,110.73,8137.0,108.4603,108.8234,108.2936,108.6369,8137.0
2021-05-17 14:30:00,110.84,111.34,110.38,111.27,23116.0,108.7449,109.2354,108.2936,109.1667,23116.0
2021-05-17 15:00:00,111.23,112.06,111.23,111.99,15277.0,109.1275,109.9418,109.1275,109.8731,15277.0
2021-05-17 15:30:00,112.09,112.93,111.85,112.56,72631.0,109.9712,110.7954,109.7358,110.4324,72631.0
2021-05-18 09:30:00,112.91,112.91,111.76,112.39,7674.0,110.7757,110.7757,109.6475,110.2656,7674.0
2021-05-18 10:00:00,112.24,112.8,111.42,111.63,8310.0,110.1184,110.6678,109.3139,109.5199,8310.0
2021-05-18 10:30:00,111.54,112.1,111.5,111.72,6877.0,109.4316,109.981,109.3924,109.6082,6877.0
2021-05-18 11:00:00,111.6,111.69,111.12,111.41,4114.0,109.4905,109.5788,109.0196,109.3041,4114.0
2021-05-18 11:30:00,111.51,111.52,110.75,110.75,2742.0,109.4022,109.412,108.6566,108.6566,2742.0
2021-05-18 12:00:00,110.68,111.49,110.55,111.36,9296.0,108.5879,109.3826,108.4603,109.255,9296.0
2021-05-18 12:30:00,111.23,111.33,111.07,111.11,4393.0,109.1275,109.2256,108.9705,109.0098,4393.0
2021-05-18 13:00:00,111.04,111.36,110.79,111.32,4287.0,108.9411,109.255,108.6958,109.2158,4287.0
2021-05-18 13:30:00,111.31,111.49,111.07,111.31,5098.0,109.206,109.3826,108.9705,109.206,5098.0
2021-05-18 14:00:00,111.34,111.34,110.55,110.55,14899.0,109.2354,109.2354,108.4603,108.4603,14899.0
2021-05-18 14:30:00,110.55,110.59,109.63,110.0,9329.0,108.4603,108.4996,107.5577,107.9207,9329.0
2021-05-18 15:00:00,109.87,110.27,109.81,110.15,16725.0,107.7932,108.1856,107.7343,108.0679,16725.0
2021-05-18 15:30:00,110.2,110.75,109.62,109.85,50081.0,108.117,108.6566,107.5479,107.7736,50081.0
2021-05-19 09:30:00,107.71,107.71,104.21,105.38,28308.0,105.674,105.674,102.2402,103.3881,28308.0
2021-05-19 10:00:00,105.18,105.55,104.08,104.73,34063.0,103.1919,103.5549,102.1126,102.7504,34063.0
2021-05-19 10:30:00,104.75,105.15,104.04,104.88,22848.0,102.77,103.1624,102.0734,102.8975,22848.0
2021-05-19 11:00:00,104.74,104.99,104.33,104.6,27929.0,102.7602,103.0054,102.3579,102.6228,27929.0
2021-05-19 11:30:00,104.63,104.73,104.24,104.73,23796.0,102.6522,102.7504,102.2696,102.7504,23796.0
2021-05-19 12:00:00,104.64,105.11,104.45,104.87,10829.0,102.6621,103.1232,102.4756,102.8877,10829.0
2021-05-19 12:30:00,104.87,104.97,104.46,104.69,13478.0,102.8877,102.9858,102.4855,102.7111,13478.0
2021-05-19 13:00:00,104.76,105.74,104.73,105.38,19701.0,102.7798,103.7413,102.7504,103.3881,19701.0
2021-05-19 13:30:00,105.42,106.14,105.27,105.88,15188.0,103.4273,104.1337,103.2801,103.8786,15188.0
2021-05-19 14:00:00,105.87,106.49,104.94,105.84,19887.0,103.8688,104.4771,102.9564,103.8394,19887.0
2021-05-19 14:30:00,105.99,106.15,105.24,105.49,17037.0,103.9865,104.1435,103.2507,103.496,17037.0
2021-05-19 15:00:00,105.38,106.0,105.24,105.98,21859.0,103.3881,103.9964,103.2507,103.9767,21859.0
2021-05-19 15:30:00,105.93,105.97,105.16,105.81,82399.0,103.9277,103.9669,103.1722,103.8099,82399.0
2021-05-20 09:30:00,106.53,107.48,104.24,105.92,45682.0,104.5163,105.4484,102.2696,103.9179,45682.0
2021-05-20 10:00:00,105.85,106.55,104.65,106.37,35679.0,103.8492,104.536,102.6719,104.3594,35679.0
2021-05-20 10:30:00,106.0,107.49,105.59,107.21,21758.0,103.9964,105.4582,103.5941,105.1835,21758.0
2021-05-20 11:00:00,107.22,107.84,107.22,107.64,24750.0,105.1933,105.8016,105.1933,105.6054,24750.0
2021-05-20 11:30:00,107.62,108.23,107.57,107.99,31636.0,105.5857,106.1842,105.5367,105.9487,31636.0
2021-05-20 12:00:00,107.85,107.98,107.53,107.65,27386.0,105.8114,105.9389,105.4974,105.6152,27386.0
2021-05-20 12:30:00,107.57,107.96,107.49,107.85,21303.0,105.5367,105.9193,105.4582,105.8114,21303.0
2021-05-20 13:00:00,107.85,107.99,107.5,107.5,8316.0,105.8114,105.9487,105.468,105.468,8316.0
2021-05-20 13:30:00,107.54,108.54,107.54,108.54,12136.0,105.5072,106.4883,105.5072,106.4883,12136.0
2021-05-20 14:00:00,108.61,108.75,107.64,107.89,9886.0,106.557,106.6944,105.6054,105.8506,9886.0
2021-05-20 14:30:00,107.95,108.02,107.63,107.76,15362.0,105.9095,105.9782,105.5955,105.7231,15362.0
2021-05-20 15:00:00,107.71,108.52,107.58,108.09,19847.0,105.674,106.4687,105.5465,106.0468,19847.0
2021-05-20 15:30:00,108.09,108.48,107.16,107.35,77800.0,106.0468,106.4295,105.1344,105.3208,77800.0
2021-05-21 09:30:00,110.05,111.9,107.02,111.21,33189.0,107.9698,109.7848,104.9971,109.1079,33189.0
2021-05-21 10:00:00,111.41,111.86,110.51,111.42,27247.0,109.3041,109.7456,108.4211,109.3139,27247.0
2021-05-21 10:30:00,111.58,111.64,111.04,111.53,22690.0,109.4709,109.5297,108.9411,109.4218,22690.0
2021-05-21 11:00:00,111.58,112.14,111.43,112.14,19487.0,109.4709,110.0203,109.3237,110.0203,19487.0
2021-05-21 11:30:00,112.02,112.64,111.75,112.54,29739.0,109.9026,110.5108,109.6377,110.4127,29739.0
2021-05-21 12:00:00,112.37,112.55,111.54,111.74,34344.0,110.2459,110.4225,109.4316,109.6279,34344.0
2021-05-21 12:30:00,111.73,111.99,111.22,111.48,21281.0,109.618,109.8731,109.1177,109.3728,21281.0
2021-05-21 13:00:00,111.47,111.51,110.87,111.09,15207.0,109.363,109.4022,108.7743,108.9901,15207.0
2021-05-21 13:30:00,111.19,111.6,111.08,111.34,20025.0,109.0882,109.4905,108.9803,109.2354,20025.0
2021-05-21 14:00:00,111.45,111.45,111.09,111.23,21181.0,109.3433,109.3433,108.9901,109.1275,21181.0
2021-05-21 14:30:00,111.33,111.61,111.22,111.51,15151.0,109.2256,109.5003,109.1177,109.4022,15151.0
2021-05-21 15:00:00,111.52,112.35,111.52,112.34,37692.0,109.412,110.2263,109.412,110.2165,37692.0
2021-05-21 15:30:00,112.31,112.75,111.59,112.26,150141.0,110.1871,110.6188,109.4807,110.138,150141.0
2021-05-24 09:30:00,113.5,114.15,112.67,114.06,37904.0,111.3546,111.9923,110.5403,111.904,37904.0
2021-05-24 10:00:00,114.03,114.69,113.89,114.57,40679.0,111.8746,112.5221,111.7372,112.4044,40679.0
2021-05-24 10:30:00,114.67,115.9,114.67,115.45,36244.0,112.5025,113.7092,112.5025,113.2677,36244.0
2021-05-24 11:00:00,115.47,115.72,115.06,115.25,11606.0,113.2873,113.5326,112.8851,113.0715,11606.0
2021-05-24 11:30:00,115.35,115.64,115.21,115.5,19944.0,113.1696,113.4541,113.0323,113.3168,19944.0
2021-05-24 12:00:00,115.55,115.75,115.49,115.58,14360.0,113.3658,113.5621,113.307,113.3953,14360.0
2021-05-24 12:30:00,115.55,115.89,115.46,115.67,8394.0,113.3658,113.6994,113.2775,113.4836,8394.0
2021-05-24 13:00:00,115.93,116.01,115.46,116.01,9230.0,113.7387,113.8171,113.2775,113.8171,9230.0
2021-05-24 13:30:00,116.03,116.72,115.8,116.19,10410.0,113.8368,114.5137,113.6111,113.9937,10410.0
2021-05-24 14:00:00,116.14,116.56,116.1,116.37,17801.0,113.9447,114.3567,113.9054,114.1703,17801.0
2021-05-24 14:30:00,116.33,116.47,115.84,116.36,11852.0,114.1311,114.2684,113.6504,114.1605,11852.0
2021-05-24 15:00:00,116.33,116.45,115.64,115.79,13928.0,114.1311,114.2488,113.4541,113.6013,13928.0
2021-05-24 15:30:00,115.68,116.0,115.29,115.81,105913.0,113.4934,113.8073,113.1107,113.6209,105913.0
2021-05-25 09:30:00,116.01,117.76,115.91,116.0,13085.0,113.8171,115.5341,113.719,113.8073,13085.0
2021-05-25 10:00:00,115.96,116.03,114.47,114.47,39733.0,113.7681,113.8368,112.3062,112.3062,39733.0
2021-05-25 10:30:00,114.4,116.29,114.3,116.15,64693.0,112.2376,114.0918,112.1395,113.9545,64693.0
2021-05-25 11:00:00,116.15,116.15,115.38,115.55,11046.0,113.9545,113.9545,113.199,113.3658,11046.0
2021-05-25 11:30:00,115.48,116.12,115.0,115.62,69136.0,113.2972,113.9251,112.8262,113.4345,69136.0
2021-05-25 12:00:00,115.81,116.03,115.73,115.97,8084.0,113.6209,113.8368,113.5424,113.7779,8084.0
2021-05-25 12:30:00,115.84,116.25,115.56,115.56,6953.0,113.6504,114.0526,113.3756,113.3756,6953.0
2021-05-25 13:00:00,115.59,115.89,115.34,115.73,12589.0,113.4051,113.6994,113.1598,113.5424,12589.0
2021-05-25 13:30:00,115.64,115.64,115.11,115.4,21343.0,113.4541,113.4541,112.9342,113.2187,21343.0
2021-05-25 14:00:00,115.23,115.26,114.71,114.75,8437.0,113.0519,113.0813,112.5417,112.581,8437.0
2021-05-25 14:30:00,114.72,115.26,114.42,115.26,21883.0,112.5515,113.0813,112.2572,113.0813,21883.0
2021-05-25 15:00:00,115.28,115.38,114.76,115.18,15969.0,113.1009,113.199,112.5908,113.0028,15969.0
2021-05-25 15:30:00,115.2,115.31,114.49,115.25,99890.0,113.0224,113.1304,112.3259,113.0715,99890.0
2021-05-26 09:30:00,116.01,116.48,114.71,115.0,18177.0,113.8171,114.2783,112.5417,112.8262,18177.0
2021-05-26 10:00:00,114.77,114.81,113.25,113.97,22172.0,112.6006,112.6398,111.1093,111.8157,22172.0
2021-05-26 10:30:00,114.09,114.64,113.77,113.9,19280.0,111.9334,112.473,111.6195,111.747,19280.0
2021-05-26 11:00:00,113.9,114.29,113.6,114.13,11349.0,111.747,112.1297,111.4527,111.9727,11349.0
2021-05-26 11:30:00,114.13,114.45,114.06,114.18,11818.0,111.9727,112.2866,111.904,112.0217,11818.0
2021-05-26 12:00:00,114.05,114.33,113.97,114.12,6161.0,111.8942,112.1689,111.8157,111.9629,6161.0
2021-05-26 12:30:00,114.19,114.19,113.97,114.15,8057.0,112.0315,112.0315,111.8157,111.9923,8057.0
2021-05-26 13:00:00,114.18,114.28,113.97,114.15,9466.0,112.0217,112.1198,111.8157,111.9923,9466.0
2021-05-26 13:30:00,114.11,114.11,113.62,114.07,18514.0,111.9531,111.9531,111.4723,111.9138,18514.0
2021-05-26 14:00:00,114.07,114.48,113.81,114.34,25589.0,111.9138,112.3161,111.6587,112.1787,25589.0
2021-05-26 14:30:00,114.38,114.78,113.71,113.9,15119.0,112.2179,112.6104,111.5606,111.747,15119.0
2021-05-26 15:00:00,113.83,113.99,113.72,113.81,17271.0,111.6783,111.8353,111.5704,111.6587,17271.0
2021-05-26 15:30:00,113.84,113.97,113.66,113.96,100348.0,111.6882,111.8157,111.5116,111.8059,100348.0
2021-05-27 09:30:00,115.21,115.62,114.16,115.09,10780.0,113.0323,113.4345,112.0021,112.9145,10780.0
2021-05-27 10:00:00,114.75,114.75,113.6,113.8,12777.0,112.581,112.581,111.4527,111.6489,12777.0
2021-05-27 10:30:00,113.77,114.66,113.76,114.59,19764.0,111.6195,112.4927,111.6097,112.424,19764.0
2021-05-27 11:00:00,114.58,115.0,114.58,114.98,25767.0,112.4142,112.8262,112.4142,112.8066,25767.0
2021-05-27 11:30:00,114.88,114.95,114.76,114.93,16820.0,112.7085,112.7772,112.5908,112.7576,16820.0
2021-05-27 12:00:00,114.94,115.0,114.34,114.44,12650.0,112.7674,112.8262,112.1787,112.2768,12650.0
2021-05-27 12:30:00,114.52,114.62,114.42,114.5,9293.0,112.3553,112.4534,112.2572,112.3357,9293.0
2021-05-27 13:00:00,114.56,114.6,113.96,113.97,8834.0,112.3945,112.4338,111.8059,111.8157,8834.0
2021-05-27 13:30:00,113.92,114.12,113.81,113.86,8831.0,111.7666,111.9629,111.6587,111.7078,8831.0
2021-05-27 14:00:00,113.91,113.91,113.26,113.64,16547.0,111.7568,111.7568,111.1191,111.4919,16547.0
2021-05-27 14:30:00,113.63,113.99,113.53,113.69,13875.0,111.4821,111.8353,111.384,111.541,13875.0
2021-05-27 15:00:00,113.7,113.99,113.62,113.73,11606.0,111.5508,111.8353,111.4723,111.5802,11606.0
2021-05-27 15:30:00,113.73,114.06,113.62,113.62,56613.0,111.5802,111.904,111.4723,111.4723,56613.0
2021-05-28 09:30:00,113.97,114.92,113.55,114.82,13141.0,111.9241,112.8571,111.5117,112.7589,13141.0
2021-05-28 10:00:00,114.92,114.94,114.02,114.08,16433.0,112.8571,112.8767,111.9732,112.0322,16433.0
2021-05-28 10:30:00,113.95,114.59,113.92,114.37,19318.0,111.9045,112.533,111.875,112.317,19318.0
2021-05-28 11:00:00,114.35,114.46,113.73,113.78,9943.0,112.2973,112.4053,111.6885,111.7376,9943.0
2021-05-28 11:30:00,113.87,114.06,113.65,113.65,5828.0,111.8259,112.0125,111.6099,111.6099,5828.0
2021-05-28 12:00:00,113.74,113.8,113.31,113.43,6183.0,111.6983,111.7572,111.276,111.3938,6183.0
2021-05-28 12:30:00,113.39,113.44,113.04,113.12,19116.0,111.3546,111.4037,111.0108,111.0894,19116.0
2021-05-28 13:00:00,113.16,113.64,113.12,113.62,8994.0,111.1287,111.6001,111.0894,111.5804,8994.0
2021-05-28 13:30:00,113.61,113.78,113.46,113.62,7615.0,111.5706,111.7376,111.4233,111.5804,7615.0
2021-05-28 14:00:00,113.59,113.59,113.2,113.36,7618.0,111.551,111.551,111.168,111.3251,7618.0
2021-05-28 14:30:00,113.35,113.7,113.35,113.52,9415.0,111.3153,111.659,111.3153,111.4822,9415.0
2021-05-28 15:00:00,113.51,113.82,113.49,113.76,12885.0,111.4724,111.7768,111.4528,111.7179,12885.0
2021-05-28 15:30:00,113.76,113.86,113.1,113.29,53883.0,111.7179,111.8161,111.0698,111.2563,53883.0
2021-06-01 09:30:00,114.58,115.2,113.14,113.71,23939.0,112.5232,113.1321,111.109,111.6688,23939.0
2021-06-01 10:00:00,113.62,114.39,112.7,113.04,31241.0,111.5804,112.3366,110.6769,111.0108,31241.0
2021-06-01 10:30:00,113.03,113.25,112.04,112.39,22239.0,111.001,111.2171,110.0288,110.3725,22239.0
2021-06-01 11:00:00,112.46,112.94,112.41,112.94,7615.0,110.4412,110.9126,110.3921,110.9126,7615.0
2021-06-01 11:30:00,112.94,113.1,112.67,112.93,11653.0,110.9126,111.0698,110.6475,110.9028,11653.0
2021-06-01 12:00:00,112.93,113.05,112.66,112.91,7609.0,110.9028,111.0207,110.6377,110.8832,7609.0
2021-06-01 12:30:00,112.9,113.21,112.85,112.85,6922.0,110.8734,111.1778,110.8242,110.8242,6922.0
2021-06-01 13:00:00,112.83,112.93,112.09,112.25,17010.0,110.8046,110.9028,110.0779,110.235,17010.0
2021-06-01 13:30:00,112.27,112.6,112.03,112.59,9655.0,110.2547,110.5787,110.019,110.5689,9655.0
2021-06-01 14:00:00,112.53,113.14,112.53,113.14,7147.0,110.51,111.109,110.51,111.109,7147.0
2021-06-01 14:30:00,113.1,113.8,113.03,113.77,10543.0,111.0698,111.7572,111.001,111.7277,10543.0
2021-06-01 15:00:00,113.8,114.12,113.78,114.12,10802.0,111.7572,112.0715,111.7376,112.0715,10802.0
2021-06-01 15:30:00,114.13,114.27,113.55,113.65,50127.0,112.0813,112.2188,111.5117,111.6099,50127.0
2021-06-02 09:30:00,113.19,113.79,110.86,111.07,14584.0,111.1581,111.7474,108.87,109.0762,14584.0
2021-06-02 10:00:00,111.15,111.28,110.33,110.33,59296.0,109.1548,109.2824,108.3495,108.3495,59296.0
2021-06-02 10:30:00,110.44,110.55,109.9,110.06,52962.0,108.4575,108.5655,107.9272,108.0843,52962.0
2021-06-02 11:00:00,110.07,110.52,109.66,109.7,20538.0,108.0942,108.5361,107.6915,107.7308,20538.0
2021-06-02 11:30:00,109.69,109.95,109.4,109.59,14319.0,107.721,107.9763,107.4362,107.6228,14319.0
2021-06-02 12:00:00,109.59,109.6,108.84,108.99,37493.0,107.6228,107.6326,106.8862,107.0335,37493.0
2021-06-02 12:30:00,108.98,109.77,108.97,109.35,10731.0,107.0237,107.7995,107.0139,107.3871,10731.0
2021-06-02 13:00:00,109.4,109.61,109.04,109.1,9751.0,107.4362,107.6424,107.0826,107.1416,9751.0
2021-06-02 13:30:00,109.1,109.14,108.65,108.95,21719.0,107.1416,107.1808,106.6996,106.9943,21719.0
2021-06-02 14:00:00,108.96,109.08,107.83,108.05,14590.0,107.0041,107.1219,105.8944,106.1104,14590.0
2021-06-02 14:30:00,108.1,108.5,108.06,108.06,17701.0,106.1595,106.5523,106.1202,106.1202,17701.0
2021-06-02 15:00:00,108.07,108.17,107.66,108.12,30659.0,106.1301,106.2283,105.7274,106.1792,30659.0
2021-06-02 15:30:00,108.15,108.9,107.89,108.89,171826.0,106.2086,106.9452,105.9533,106.9353,171826.0
2021-06-03 09:30:00,108.28,109.05,107.13,107.37,11662.0,106.3363,107.0925,105.2069,105.4426,11662.0
2021-06-03 10:00:00,107.37,107.8,106.79,107.45,15588.0,105.4426,105.8649,104.873,105.5212,15588.0
2021-06-03 10:30:00,107.55,108.53,107.35,108.53,24010.0,105.6194,106.5818,105.423,106.5818,24010.0
2021-06-03 11:00:00,108.56,108.72,108.35,108.64,9163.0,106.6113,106.7684,106.405,106.6898,9163.0
2021-06-03 11:30:00,108.59,109.09,108.58,108.95,9020.0,106.6407,107.1317,106.6309,106.9943,9020.0
2021-06-03 12:00:00,109.05,109.05,108.59,108.72,14012.0,107.0925,107.0925,106.6407,106.7684,14012.0
2021-06-03 12:30:00,108.76,109.09,108.64,109.09,18929.0,106.8077,107.1317,106.6898,107.1317,18929.0
2021-06-03 13:00:00,109.1,109.11,108.78,108.96,7421.0,107.1416,107.1514,106.8273,107.0041,7421.0
2021-06-03 13:30:00,108.96,108.96,108.69,108.95,12888.0,107.0041,107.0041,106.7389,106.9943,12888.0
2021-06-03 14:00:00,108.9,109.12,108.83,109.06,10861.0,106.9452,107.1612,106.8764,107.1023,10861.0
2021-06-03 14:30:00,109.08,109.7,108.94,109.61,15010.0,107.1219,107.7308,106.9844,107.6424,15010.0
2021-06-03 15:00:00,109.63,109.95,109.49,109.65,11225.0,107.662,107.9763,107.5246,107.6817,11225.0
2021-06-03 15:30:00,109.61,109.86,109.4,109.66,74743.0,107.6424,107.8879,107.4362,107.6915,74743.0
2021-06-04 09:30:00,110.5,111.48,110.42,110.71,12425.0,108.5164,109.4788,108.4379,108.7227,12425.0
2021-06-04 10:00:00,110.62,110.62,109.49,109.65,14376.0,108.6343,108.6343,107.5246,107.6817,14376.0
2021-06-04 10:30:00,109.61,109.88,109.47,109.88,9545.0,107.6424,107.9076,107.5049,107.9076,9545.0
2021-06-04 11:00:00,109.88,109.96,109.37,109.43,14449.0,107.9076,107.9861,107.4067,107.4656,14449.0
2021-06-04 11:30:00,109.45,109.57,109.21,109.21,10169.0,107.4853,107.6031,107.2496,107.2496,10169.0
2021-06-04 12:00:00,109.18,109.35,109.02,109.33,8806.0,107.2201,107.3871,107.063,107.3674,8806.0
2021-06-04 12:30:00,109.34,109.38,109.14,109.27,4600.0,107.3773,107.4165,107.1808,107.3085,4600.0
2021-06-04 13:00:00,109.29,109.64,109.24,109.55,12079.0,107.3282,107.6719,107.2791,107.5835,12079.0
2021-06-04 13:30:00,109.55,109.9,109.55,109.9,5860.0,107.5835,107.9272,107.5835,107.9272,5860.0
2021-06-04 14:00:00,109.95,109.99,109.36,109.42,7414.0,107.9763,108.0156,107.3969,107.4558,7414.0
2021-06-04 14:30:00,109.34,109.37,109.07,109.32,10449.0,107.3773,107.4067,107.1121,107.3576,10449.0
2021-06-04 15:00:00,109.32,109.5,109.24,109.46,9206.0,107.3576,107.5344,107.2791,107.4951,9206.0
2021-06-04 15:30:00,109.52,109.55,109.01,109.03,43447.0,107.554,107.5835,107.0532,107.0728,43447.0
2021-06-07 09:30:00,109.6,110.71,109.58,110.48,24130.0,107.6326,108.7227,107.6129,108.4968,24130.0
2021-06-07 10:00:00,110.41,111.03,110.28,110.89,16932.0,108.428,109.0369,108.3004,108.8994,16932.0
2021-06-07 10:30:00,110.84,111.32,110.69,110.69,15912.0,108.8503,109.3217,108.703,108.703,15912.0
2021-06-07 11:00:00,110.72,111.03,110.18,111.03,13333.0,108.7325,109.0369,108.2022,109.0369,13333.0
2021-06-07 11:30:00,111.06,111.56,110.95,111.56,18070.0,109.0664,109.5574,108.9584,109.5574,18070.0
2021-06-07 12:00:00,111.48,111.57,111.08,111.22,9946.0,109.4788,109.5672,109.086,109.2235,9946.0
2021-06-07 12:30:00,111.22,111.49,111.22,111.47,8581.0,109.2235,109.4887,109.2235,109.469,8581.0
2021-06-07 13:00:00,111.54,111.62,111.29,111.57,14383.0,109.5378,109.6163,109.2923,109.5672,14383.0
2021-06-07 13:30:00,111.61,111.61,111.19,111.41,10496.0,109.6065,109.6065,109.194,109.4101,10496.0
2021-06-07 14:00:00,111.4,111.51,111.07,111.12,12451.0,109.4003,109.5083,109.0762,109.1253,12451.0
2021-06-07 14:30:00,111.25,111.49,111.23,111.42,8905.0,109.253,109.4887,109.2333,109.4199,8905.0
2021-06-07 15:00:00,111.43,111.53,111.33,111.34,10768.0,109.4297,109.5279,109.3315,109.3414,10768.0
2021-06-07 15:30:00,111.37,111.64,111.2,111.33,59480.0,109.3708,109.636,109.2039,109.3315,59480.0
2021-06-08 09:30:00,111.42,111.42,109.75,109.88,10855.0,109.4199,109.4199,107.7799,107.9076,10855.0
2021-06-08 10:00:00,109.96,110.86,109.84,110.86,9953.0,107.9861,108.87,107.8683,108.87,9953.0
2021-06-08 10:30:00,111.05,111.15,110.72,111.01,9297.0,109.0566,109.1548,108.7325,109.0173,9297.0
2021-06-08 11:00:00,110.98,110.98,110.03,110.2,9119.0,108.9878,108.9878,108.0549,108.2218,9119.0
2021-06-08 11:30:00,110.1,111.1,110.06,111.05,4627.0,108.1236,109.1057,108.0843,109.0566,4627.0
2021-06-08 12:00:00,110.9,111.59,110.9,111.55,5933.0,108.9093,109.5869,108.9093,109.5476,5933.0
2021-06-08 12:30:00,111.55,111.55,111.19,111.29,6936.0,109.5476,109.5476,109.194,109.2923,6936.0
2021-06-08 13:00:00,111.27,111.51,111.26,111.27,5140.0,109.2726,109.5083,109.2628,109.2726,5140.0
2021-06-08 13:30:00,111.34,111.5,111.22,111.31,6721.0,109.3414,109.4985,109.2235,109.3119,6721.0
2021-06-08 14:00:00,111.27,111.88,111.27,111.81,9166.0,109.2726,109.8717,109.2726,109.8029,9166.0
2021-06-08 14:30:00,111.87,111.88,111.68,111.81,6488.0,109.8618,109.8717,109.6753,109.8029,6488.0
2021-06-08 15:00:00,111.81,111.95,111.74,111.86,9868.0,109.8029,109.9404,109.7342,109.852,9868.0
2021-06-08 15:30:00,111.82,111.9,111.3,111.3,37115.0,109.8127,109.8913,109.3021,109.3021,37115.0
2021-06-09 09:30:00,111.4,111.66,111.28,111.29,10484.0,109.4003,109.6556,109.2824,109.2923,10484.0
2021-06-09 10:00:00,111.27,111.63,110.9,110.9,4580.0,109.2726,109.6261,108.9093,108.9093,4580.0
2021-06-09 10:30:00,110.97,110.97,110.3,110.3,9213.0,108.978,108.978,108.32,108.32,9213.0
2021-06-09 11:00:00,110.22,110.4,109.86,110.21,8102.0,108.2415,108.4182,107.8879,108.2316,8102.0
2021-06-09 11:30:00,110.12,110.37,110.03,110.06,4397.0,108.1433,108.3888,108.0549,108.0843,4397.0
2021-06-09 12:00:00,110.04,110.25,110.01,110.13,5093.0,108.0647,108.2709,108.0352,108.1531,5093.0
2021-06-09 12:30:00,110.18,110.26,110.12,110.22,5593.0,108.2022,108.2807,108.1433,108.2415,5593.0
2021-06-09 13:00:00,110.22,110.22,109.83,109.88,8440.0,108.2415,108.2415,107.8585,107.9076,8440.0
2021-06-09 13:30:00,109.88,109.92,109.16,109.25,7564.0,107.9076,107.9468,107.2005,107.2889,7564.0
2021-06-09 14:00:00,109.29,109.42,108.95,109.11,9254.0,107.3282,107.4558,106.9943,107.1514,9254.0
2021-06-09 14:30:00,109.01,109.12,108.83,108.88,8639.0,107.0532,107.1612,106.8764,106.9255,8639.0
2021-06-09 15:00:00,108.84,108.95,108.6,108.6,8790.0,106.8862,106.9943,106.6505,106.6505,8790.0
2021-06-09 15:30:00,108.58,108.89,108.28,108.33,62285.0,106.6309,106.9353,106.3363,106.3854,62285.0
2021-06-10 09:30:00,108.87,109.53,105.9,106.32,34471.0,106.9157,107.5638,103.999,104.4115,34471.0
2021-06-10 10:00:00,106.47,106.94,105.74,105.98,29093.0,104.5588,105.0203,103.8419,104.0776,29093.0
2021-06-10 10:30:00,105.98,106.29,105.05,105.23,24067.0,104.0776,104.382,103.1643,103.341,24067.0
2021-06-10 11:00:00,105.24,105.53,104.75,104.95,15265.0,103.3509,103.6356,102.8696,103.0661,15265.0
2021-06-10 11:30:00,104.88,104.93,104.21,104.21,40919.0,102.9973,103.0464,102.3393,102.3393,40919.0
2021-06-10 12:00:00,104.29,104.7,104.09,104.43,27831.0,102.4179,102.8205,102.2215,102.5554,27831.0
2021-06-10 12:30:00,104.52,104.93,104.39,104.39,13016.0,102.6438,103.0464,102.5161,102.5161,13016.0
2021-06-10 13:00:00,104.58,104.67,104.0,104.0,14592.0,102.7027,102.7911,102.1331,102.1331,14592.0
2021-06-10 13:30:00,104.0,104.54,103.96,104.08,32839.0,102.1331,102.6634,102.0938,102.2117,32839.0
2021-06-10 14:00:00,104.18,104.54,104.1,104.48,15926.0,102.3099,102.6634,102.2313,102.6045,15926.0
2021-06-10 14:30:00,104.51,104.54,103.71,104.12,24137.0,102.634,102.6634,101.8483,102.251,24137.0
2021-06-10 15:00:00,104.14,104.14,103.78,103.89,26068.0,102.2706,102.2706,101.9171,102.0251,26068.0
2021-06-10 15:30:00,103.88,103.97,103.33,103.42,105546.0,102.0153,102.1037,101.4751,101.5635,105546.0
2021-06-11 09:30:00,103.78,104.73,103.61,103.84,38835.0,101.9171,102.85,101.7501,101.976,38835.0
2021-06-11 10:00:00,103.75,104.18,103.35,103.35,78492.0,101.8876,102.3099,101.4948,101.4948,78492.0
2021-06-11 10:30:00,103.32,103.83,103.14,103.25,60106.0,101.4653,101.9662,101.2886,101.3966,60106.0
2021-06-11 11:00:00,103.12,103.86,103.12,103.77,19103.0,101.2689,101.9956,101.2689,101.9072,19103.0
2021-06-11 11:30:00,103.79,105.07,103.77,104.88,120500.0,101.9269,103.1839,101.9072,102.9973,120500.0
2021-06-11 12:00:00,104.91,105.05,104.17,104.22,19237.0,103.0268,103.1643,102.3001,102.3492,19237.0
2021-06-11 12:30:00,104.26,105.15,104.26,105.13,32578.0,102.3884,103.2625,102.3884,103.2428,32578.0
2021-06-11 13:00:00,105.07,105.25,104.93,105.14,14243.0,103.1839,103.3607,103.0464,103.2526,14243.0
2021-06-11 13:30:00,105.2,105.27,104.93,105.21,49658.0,103.3116,103.3803,103.0464,103.3214,49658.0
2021-06-11 14:00:00,105.38,105.4,105.0,105.2,14104.0,103.4883,103.508,103.1152,103.3116,14104.0
2021-06-11 14:30:00,105.19,105.22,104.95,105.08,11701.0,103.3018,103.3312,103.0661,103.1937,11701.0
2021-06-11 15:00:00,105.08,105.19,105.06,105.11,13909.0,103.1937,103.3018,103.1741,103.2232,13909.0
2021-06-11 15:30:00,105.17,105.22,104.84,105.01,59971.0,103.2821,103.3312,102.958,103.125,59971.0
2021-06-14 09:30:00,105.46,106.2,105.42,105.63,16940.0,103.5669,104.2936,103.5276,103.7339,16940.0
2021-06-14 10:00:00,105.63,106.44,105.5,105.97,30273.0,103.7339,104.5293,103.6062,104.0677,30273.0
2021-06-14 10:30:00,105.89,105.92,105.47,105.64,11687.0,103.9892,104.0186,103.5767,103.7437,11687.0
2021-06-14 11:00:00,105.4,105.78,105.33,105.73,18445.0,103.508,103.8812,103.4392,103.8321,18445.0
2021-06-14 11:30:00,105.61,105.89,105.49,105.82,12262.0,103.7142,103.9892,103.5964,103.9204,12262.0
2021-06-14 12:00:00,105.83,105.85,105.52,105.61,11001.0,103.9303,103.9499,103.6258,103.7142,11001.0
2021-06-14 12:30:00,105.64,105.66,104.97,105.02,5681.0,103.7437,103.7633,103.0857,103.1348,5681.0
2021-06-14 13:00:00,104.93,105.25,104.9,105.25,6074.0,103.0464,103.3607,103.017,103.3607,6074.0
2021-06-14 13:30:00,105.29,105.32,105.08,105.18,6884.0,103.4,103.4294,103.1937,103.2919,6884.0
2021-06-14 14:00:00,105.23,105.48,105.22,105.48,6804.0,103.341,103.5865,103.3312,103.5865,6804.0
2021-06-14 14:30:00,105.5,105.8,105.19,105.8,59258.0,103.6062,103.9008,103.3018,103.9008,59258.0
2021-06-14 15:00:00,105.75,106.02,105.75,105.97,19923.0,103.8517,104.1169,103.8517,104.0677,19923.0
2021-06-14 15:30:00,105.93,106.01,105.56,105.73,44785.0,104.0285,104.107,103.6651,103.8321,44785.0
2021-06-15 09:30:00,105.22,106.63,105.22,106.28,28405.0,103.3312,104.7159,103.3312,104.3722,28405.0
2021-06-15 10:00:00,106.28,107.33,105.97,106.79,22378.0,104.3722,105.4033,104.0677,104.873,22378.0
2021-06-15 10:30:00,106.77,107.49,106.73,106.91,26942.0,104.8534,105.5605,104.8141,104.9909,26942.0
2021-06-15 11:00:00,106.84,106.98,106.37,106.85,20389.0,104.9221,105.0596,104.4606,104.932,20389.0
2021-06-15 11:30:00,106.75,106.9,106.18,106.7,19594.0,104.8337,104.9811,104.274,104.7846,19594.0
2021-06-15 12:00:00,106.73,106.8,106.42,106.55,17342.0,104.8141,104.8829,104.5097,104.6373,17342.0
2021-06-15 12:30:00,106.55,106.65,106.19,106.65,14084.0,104.6373,104.7355,104.2838,104.7355,14084.0
2021-06-15 13:00:00,106.64,106.65,106.26,106.46,10201.0,104.7257,104.7355,104.3525,104.549,10201.0
2021-06-15 13:30:00,106.43,106.67,106.32,106.65,14516.0,104.5195,104.7552,104.4115,104.7355,14516.0
2021-06-15 14:00:00,106.65,106.65,106.35,106.43,15500.0,104.7355,104.7355,104.4409,104.5195,15500.0
2021-06-15 14:30:00,106.47,106.47,106.04,106.31,20685.0,104.5588,104.5588,104.1365,104.4016,20685.0
2021-06-15 15:00:00,106.29,106.55,106.23,106.4,17419.0,104.382,104.6373,104.3231,104.49,17419.0
2021-06-15 15:30:00,106.39,107.03,106.32,107.0,86188.0,104.4802,105.1087,104.4115,105.0793,86188.0
2021-06-16 09:30:00,106.59,108.34,106.59,106.83,25503.0,104.6766,106.3952,104.6766,104.9123,25503.0
2021-06-16 10:00:00,106.97,107.55,106.71,106.71,7142.0,105.0498,105.6194,104.7945,104.7945,7142.0
2021-06-16 10:30:00,106.53,106.74,105.64,105.66,9739.0,104.6177,104.8239,103.7437,103.7633,9739.0
2021-06-16 11:00:00,105.61,106.4,105.42,106.24,6598.0,103.7142,104.49,103.5276,104.3329,6598.0
2021-06-16 11:30:00,106.23,106.9,106.23,106.66,9372.0,104.3231,104.9811,104.3231,104.7454,9372.0
2021-06-16 12:00:00,106.72,106.74,106.02,106.08,6635.0,104.8043,104.8239,104.1169,104.1758,6635.0
2021-06-16 12:30:00,106.17,106.23,105.7,105.81,11447.0,104.2642,104.3231,103.8026,103.9106,11447.0
2021-06-16 13:00:00,105.93,105.93,105.25,105.26,10311.0,104.0285,104.0285,103.3607,103.3705,10311.0
2021-06-16 13:30:00,105.46,105.98,105.46,105.67,8318.0,103.5669,104.0776,103.5669,103.7731,8318.0
2021-06-16 14:00:00,105.58,106.43,104.95,106.34,13110.0,103.6848,104.5195,103.0661,104.4311,13110.0
2021-06-16 14:30:00,106.24,106.49,105.82,106.26,14607.0,104.3329,104.5784,103.9204,104.3525,14607.0
2021-06-16 15:00:00,106.31,107.06,106.27,106.61,15590.0,104.4016,105.1382,104.3624,104.6963,15590.0
2021-06-16 15:30:00,106.61,106.77,106.01,106.13,48119.0,104.6963,104.8534,104.107,104.2249,48119.0
2021-06-17 09:30:00,105.92,106.42,104.83,105.05,11662.0,104.0186,104.5097,102.9482,103.1643,11662.0
2021-06-17 10:00:00,104.67,105.0,103.03,103.31,10104.0,102.7911,103.1152,101.1805,101.4555,10104.0
2021-06-17 10:30:00,103.2,103.46,102.69,102.75,24460.0,101.3475,101.6028,100.8466,100.9056,24460.0
2021-06-17 11:00:00,102.88,103.11,102.71,102.88,37535.0,101.0332,101.2591,100.8663,101.0332,37535.0
2021-06-17 11:30:00,102.92,102.92,101.15,101.37,41432.0,101.0725,101.0725,99.3343,99.5503,41432.0
2021-06-17 12:00:00,101.27,101.4,100.03,100.28,23830.0,99.4521,99.5798,98.2344,98.4799,23830.0
2021-06-17 12:30:00,100.17,100.89,100.03,100.63,23678.0,98.3719,99.0789,98.2344,98.8236,23678.0
2021-06-17 13:00:00,100.85,102.23,100.83,102.23,29080.0,99.0397,100.3949,99.02,100.3949,29080.0
2021-06-17 13:30:00,102.31,103.3,102.21,103.13,13226.0,100.4734,101.4457,100.3752,101.2787,13226.0
2021-06-17 14:00:00,103.12,103.31,102.94,103.05,10452.0,101.2689,101.4555,101.0921,101.2002,10452.0
2021-06-17 14:30:00,103.1,103.1,102.73,102.98,7232.0,101.2493,101.2493,100.8859,101.1314,7232.0
2021-06-17 15:00:00,102.99,103.41,102.88,103.41,11998.0,101.1412,101.5537,101.0332,101.5537,11998.0
2021-06-17 15:30:00,103.45,103.87,103.35,103.69,77415.0,101.593,102.0054,101.4948,101.8287,77415.0
2021-06-18 09:30:00,101.7,103.43,101.7,102.98,73087.0,99.8744,101.5733,99.8744,101.1314,73087.0
2021-06-18 10:00:00,102.99,102.99,101.61,101.94,19508.0,101.1412,101.1412,99.786,100.1101,19508.0
2021-06-18 10:30:00,101.84,102.5,101.84,102.45,10481.0,100.0119,100.66,100.0119,100.6109,10481.0
2021-06-18 11:00:00,102.37,102.51,101.86,101.9,8066.0,100.5324,100.6699,100.0315,100.0708,8066.0
2021-06-18 11:30:00,101.82,103.15,101.82,103.15,7004.0,99.9922,101.2984,99.9922,101.2984,7004.0
2021-06-18 12:00:00,103.15,103.47,102.96,103.37,16457.0,101.2984,101.6126,101.1118,101.5144,16457.0
2021-06-18 12:30:00,103.4,103.4,102.89,103.17,24679.0,101.5439,101.5439,101.043,101.318,24679.0
2021-06-18 13:00:00,103.16,103.17,102.85,103.06,14948.0,101.3082,101.318,101.0038,101.21,14948.0
2021-06-18 13:30:00,103.1,103.61,103.1,103.36,15886.0,101.2493,101.7501,101.2493,101.5046,15886.0
2021-06-18 14:00:00,103.3,103.6,103.12,103.27,22561.0,101.4457,101.7403,101.2689,101.4162,22561.0
2021-06-18 14:30:00,103.21,103.54,102.88,102.95,22221.0,101.3573,101.6814,101.0332,101.102,22221.0
2021-06-18 15:00:00,102.93,103.57,102.59,103.57,73448.0,101.0823,101.7108,100.7484,101.7108,73448.0
2021-06-18 15:30:00,103.57,103.6,102.33,102.42,104946.0,101.7108,101.7403,100.4931,100.5815,104946.0
2021-06-21 09:30:00,104.05,106.28,103.69,105.64,24843.0,102.1822,104.3722,101.8287,103.7437,24843.0
2021-06-21 10:00:00,105.56,106.49,104.85,106.48,31361.0,103.6651,104.5784,102.9679,104.5686,31361.0
2021-06-21 10:30:00,106.5,107.68,106.1,107.43,34591.0,104.5882,105.7471,104.1954,105.5015,34591.0
2021-06-21 11:00:00,107.2,107.48,106.67,106.73,30846.0,105.2757,105.5506,104.7552,104.8141,30846.0
2021-06-21 11:30:00,106.88,107.37,106.78,107.18,13535.0,104.9614,105.4426,104.8632,105.256,13535.0
2021-06-21 12:00:00,107.29,107.29,106.68,106.74,13441.0,105.3641,105.3641,104.765,104.8239,13441.0
2021-06-21 12:30:00,106.72,107.0,106.65,106.9,13042.0,104.8043,105.0793,104.7355,104.9811,13042.0
2021-06-21 13:00:00,106.85,107.03,106.77,106.95,13874.0,104.932,105.1087,104.8534,105.0302,13874.0
2021-06-21 13:30:00,106.98,107.11,106.89,107.11,23757.0,105.0596,105.1873,104.9712,105.1873,23757.0
2021-06-21 14:00:00,107.13,107.28,106.87,106.95,13287.0,105.2069,105.3542,104.9516,105.0302,13287.0
2021-06-21 14:30:00,106.98,107.11,106.85,106.98,17313.0,105.0596,105.1873,104.932,105.0596,17313.0
2021-06-21 15:00:00,107.0,107.18,106.91,107.04,14764.0,105.0793,105.256,104.9909,105.1185,14764.0
2021-06-21 15:30:00,107.01,107.74,106.9,107.03,55941.0,105.0891,105.806,104.9811,105.1087,55941.0
2021-06-22 09:30:00,107.3,107.68,106.65,107.37,24676.0,105.3739,105.7471,104.7355,105.4426,24676.0
2021-06-22 10:00:00,107.48,107.72,107.15,107.47,12663.0,105.5506,105.7863,105.2266,105.5408,12663.0
2021-06-22 10:30:00,107.4,108.1,107.34,108.1,44604.0,105.4721,106.1595,105.4132,106.1595,44604.0
2021-06-22 11:00:00,108.12,108.43,107.99,108.1,10191.0,106.1792,106.4836,106.0515,106.1595,10191.0
2021-06-22 11:30:00,108.12,108.21,107.83,107.97,11384.0,106.1792,106.2675,105.8944,106.0318,11384.0
2021-06-22 12:00:00,108.09,108.27,107.81,107.81,10928.0,106.1497,106.3265,105.8747,105.8747,10928.0
2021-06-22 12:30:00,107.85,107.85,107.37,107.42,11300.0,105.914,105.914,105.4426,105.4917,11300.0
2021-06-22 13:00:00,107.45,107.67,107.31,107.58,10449.0,105.5212,105.7372,105.3837,105.6488,10449.0
2021-06-22 13:30:00,107.66,108.24,107.63,108.16,21001.0,105.7274,106.297,105.698,106.2184,21001.0
2021-06-22 14:00:00,108.2,108.29,107.97,108.09,7507.0,106.2577,106.3461,106.0318,106.1497,7507.0
2021-06-22 14:30:00,108.16,108.4,108.01,108.31,8691.0,106.2184,106.4541,106.0711,106.3657,8691.0
2021-06-22 15:00:00,108.33,108.93,108.22,108.84,11139.0,106.3854,106.9746,106.2774,106.8862,11139.0
2021-06-22 15:30:00,108.83,108.98,108.46,108.71,62817.0,106.8764,107.0237,106.5131,106.7586,62817.0
2021-06-23 09:30:00,108.39,108.98,107.66,107.74,12269.0,106.4443,107.0237,105.7274,105.806,12269.0
2021-06-23 10:00:00,107.74,108.85,107.66,108.38,21555.0,105.806,106.8961,105.7274,106.4345,21555.0
2021-06-23 10:30:00,108.46,108.66,107.67,107.77,12664.0,106.5131,106.7095,105.7372,105.8354,12664.0
2021-06-23 11:00:00,107.8,107.86,107.12,107.21,15537.0,105.8649,105.9238,105.1971,105.2855,15537.0
2021-06-23 11:30:00,107.28,107.28,106.89,107.09,14678.0,105.3542,105.3542,104.9712,105.1676,14678.0
2021-06-23 12:00:00,107.08,107.82,107.08,107.82,7977.0,105.1578,105.8845,105.1578,105.8845,7977.0
2021-06-23 12:30:00,107.84,108.3,107.77,108.3,11006.0,105.9042,106.3559,105.8354,106.3559,11006.0
2021-06-23 13:00:00,108.34,108.51,107.87,108.47,12450.0,106.3952,106.5622,105.9336,106.5229,12450.0
2021-06-23 13:30:00,108.39,108.66,108.33,108.38,8992.0,106.4443,106.7095,106.3854,106.4345,8992.0
2021-06-23 14:00:00,108.41,108.55,108.06,108.15,23694.0,106.4639,106.6014,106.1202,106.2086,23694.0
2021-06-23 14:30:00,108.13,108.52,108.0,108.17,19094.0,106.189,106.572,106.0613,106.2283,19094.0
2021-06-23 15:00:00,108.15,108.36,107.93,108.02,25557.0,106.2086,106.4148,105.9926,106.081,25557.0
2021-06-23 15:30:00,107.91,108.18,107.61,107.83,99405.0,105.9729,106.2381,105.6783,105.8944,99405.0
2021-06-24 09:30:00,108.49,109.16,107.8,108.57,12533.0,106.5425,107.2005,105.8649,106.6211,12533.0
2021-06-24 10:00:00,108.58,108.87,108.02,108.2,22691.0,106.6309,106.9157,106.081,106.2577,22691.0
2021-06-24 10:30:00,108.04,108.12,107.54,107.56,28827.0,106.1006,106.1792,105.6096,105.6292,28827.0
2021-06-24 11:00:00,107.62,107.98,107.29,107.56,21737.0,105.6881,106.0417,105.3641,105.6292,21737.0
2021-06-24 11:30:00,107.57,107.99,107.57,107.83,19523.0,105.639,106.0515,105.639,105.8944,19523.0
2021-06-24 12:00:00,107.84,107.89,107.5,107.63,17642.0,105.9042,105.9533,105.5703,105.698,17642.0
2021-06-24 12:30:00,107.67,108.13,107.4,108.11,22770.0,105.7372,106.189,105.4721,106.1693,22770.0
2021-06-24 13:00:00,108.0,108.44,107.83,108.18,42883.0,106.0613,106.4934,105.8944,106.2381,42883.0
2021-06-24 13:30:00,108.26,109.18,108.2,109.02,21282.0,106.3166,107.2201,106.2577,107.063,21282.0
2021-06-24 14:00:00,109.04,109.2,108.6,108.74,24191.0,107.0826,107.2398,106.6505,106.788,24191.0
2021-06-24 14:30:00,108.88,109.03,108.53,108.61,16201.0,106.9255,107.0728,106.5818,106.6604,16201.0
2021-06-24 15:00:00,108.59,109.18,108.55,108.9,35184.0,106.6407,107.2201,106.6014,106.9452,35184.0
2021-06-24 15:30:00,108.94,109.1,108.32,109.03,153463.0,106.9844,107.1416,106.3756,107.0728,153463.0
2021-06-25 09:30:00,109.89,110.71,108.88,109.68,22476.0,107.9174,108.7227,106.9255,107.7112,22476.0
2021-06-25 10:00:00,109.68,110.71,109.43,110.71,59712.0,107.7112,108.7227,107.4656,108.7227,59712.0
2021-06-25 10:30:00,110.63,111.47,110.23,111.42,45718.0,108.6441,109.469,108.2513,109.4199,45718.0
2021-06-25 11:00:00,111.33,112.14,111.33,111.77,35565.0,109.3315,110.127,109.3315,109.7636,35565.0
2021-06-25 11:30:00,111.86,111.86,111.26,111.49,33349.0,109.852,109.852,109.2628,109.4887,33349.0
2021-06-25 12:00:00,111.44,111.59,110.88,110.88,49622.0,109.4396,109.5869,108.8896,108.8896,49622.0
2021-06-25 12:30:00,110.93,111.3,110.86,111.27,21593.0,108.9387,109.3021,108.87,109.2726,21593.0
2021-06-25 13:00:00,111.25,111.41,110.96,111.09,27311.0,109.253,109.4101,108.9682,109.0958,27311.0
2021-06-25 13:30:00,111.11,111.14,110.77,110.98,44645.0,109.1155,109.1449,108.7816,108.9878,44645.0
2021-06-25 14:00:00,110.95,111.1,110.77,110.87,27654.0,108.9584,109.1057,108.7816,108.8798,27654.0
2021-06-25 14:30:00,110.85,111.29,110.8,111.04,38338.0,108.8601,109.2923,108.811,109.0467,38338.0
2021-06-25 15:00:00,111.08,111.51,110.96,111.26,49623.0,109.086,109.5083,108.9682,109.2628,49623.0
2021-06-25 15:30:00,111.26,113.8,110.83,112.51,436514.0,109.2628,111.7572,108.8405,110.4904,436514.0
2021-06-28 09:30:00,113.73,114.28,112.51,113.63,52389.0,111.6885,112.2286,110.4904,111.5902,52389.0
2021-06-28 10:00:00,113.57,114.1,112.93,113.98,35424.0,111.5313,112.0518,110.9028,111.934,35424.0
2021-06-28 10:30:00,114.07,115.27,114.07,114.85,27314.0,112.0223,113.2008,112.0223,112.7883,27314.0
2021-06-28 11:00:00,114.97,115.21,114.68,115.04,26235.0,112.9062,113.1419,112.6214,112.9749,26235.0
2021-06-28 11:30:00,114.97,115.07,114.13,114.26,20556.0,112.9062,113.0044,112.0813,112.2089,20556.0
2021-06-28 12:00:00,114.29,115.18,114.29,114.7,81012.0,112.2384,113.1124,112.2384,112.641,81012.0
2021-06-28 12:30:00,114.74,114.96,114.58,114.7,25039.0,112.6803,112.8964,112.5232,112.641,25039.0
2021-06-28 13:00:00,114.72,114.98,114.47,114.48,22850.0,112.6607,112.916,112.4152,112.425,22850.0
2021-06-28 13:30:00,114.48,114.94,114.32,114.74,28648.0,112.425,112.8767,112.2679,112.6803,28648.0
2021-06-28 14:00:00,114.72,114.95,114.71,114.92,33223.0,112.6607,112.8866,112.6509,112.8571,33223.0
2021-06-28 14:30:00,114.88,115.2,114.66,115.2,27725.0,112.8178,113.1321,112.6018,113.1321,27725.0
2021-06-28 15:00:00,115.23,116.02,115.03,115.57,36040.0,113.1615,113.9373,112.9651,113.4954,36040.0
2021-06-28 15:30:00,115.58,115.74,114.99,115.16,141434.0,113.5052,113.6624,112.9258,113.0928,141434.0
2021-06-29 09:30:00,115.69,117.4,115.34,117.24,39290.0,113.6133,115.2926,113.2696,115.1354,39290.0
2021-06-29 10:00:00,117.3,117.88,116.63,116.63,25696.0,115.1944,115.764,114.5364,114.5364,25696.0
2021-06-29 10:30:00,116.7,116.86,115.57,116.36,39098.0,114.6051,114.7623,113.4954,114.2712,39098.0
2021-06-29 11:00:00,116.34,116.68,116.22,116.56,10786.0,114.2516,114.5855,114.1338,114.4677,10786.0
2021-06-29 11:30:00,116.51,116.57,115.49,115.53,18462.0,114.4185,114.4775,113.4169,113.4561,18462.0
2021-06-29 12:00:00,115.62,116.23,115.49,116.23,10130.0,113.5445,114.1436,113.4169,114.1436,10130.0
2021-06-29 12:30:00,116.12,116.39,115.92,116.19,10464.0,114.0355,114.3007,113.8391,114.1043,10464.0
2021-06-29 13:00:00,116.28,116.84,116.22,116.84,11094.0,114.1927,114.7426,114.1338,114.7426,11094.0
2021-06-29 13:30:00,116.8,117.16,116.71,117.06,13136.0,114.7033,115.0569,114.615,114.9587,13136.0
2021-06-29 14:00:00,117.05,117.38,116.91,116.92,18948.0,114.9489,115.2729,114.8114,114.8212,18948.0
2021-06-29 14:30:00,116.88,117.43,116.78,116.78,25426.0,114.7819,115.322,114.6837,114.6837,25426.0
2021-06-29 15:00:00,116.78,117.23,116.78,117.23,19728.0,114.6837,115.1256,114.6837,115.1256,19728.0
2021-06-29 15:30:00,117.18,117.18,116.58,116.76,72698.0,115.0765,115.0765,114.4873,114.6641,72698.0
2021-06-30 09:30:00,116.46,117.07,115.55,116.61,21508.0,114.3694,114.9685,113.4758,114.5168,21508.0
2021-06-30 10:00:00,116.59,116.7,115.85,116.13,23887.0,114.4971,114.6051,113.7704,114.0454,23887.0
2021-06-30 10:30:00,116.32,116.38,115.44,115.51,13578.0,114.232,114.2909,113.3678,113.4365,13578.0
2021-06-30 11:00:00,115.47,116.03,115.36,115.78,11779.0,113.3972,113.9472,113.2892,113.7017,11779.0
2021-06-30 11:30:00,115.78,116.1,115.61,116.1,13433.0,113.7017,114.0159,113.5347,114.0159,13433.0
2021-06-30 12:00:00,116.2,116.78,116.07,116.78,22540.0,114.1141,114.6837,113.9864,114.6837,22540.0
2021-06-30 12:30:00,116.8,117.01,116.14,116.25,19870.0,114.7033,114.9096,114.0552,114.1632,19870.0
2021-06-30 13:00:00,116.2,116.39,116.15,116.25,16660.0,114.1141,114.3007,114.065,114.1632,16660.0
2021-06-30 13:30:00,116.25,116.35,116.17,116.29,13611.0,114.1632,114.2614,114.0847,114.2025,13611.0
2021-06-30 14:00:00,116.29,116.71,116.28,116.55,18794.0,114.2025,114.615,114.1927,114.4578,18794.0
2021-06-30 14:30:00,116.55,117.87,116.55,116.96,23732.0,114.4578,115.7541,114.4578,114.8605,23732.0
2021-06-30 15:00:00,117.09,117.44,116.71,117.3,20780.0,114.9881,115.3319,114.615,115.1944,20780.0
2021-06-30 15:30:00,117.35,117.46,116.49,116.74,78046.0,115.2435,115.3515,114.3989,114.6444,78046.0
2021-07-01 09:30:00,117.82,118.0,116.48,117.55,27143.0,115.705,115.8818,114.3891,115.4399,27143.0
2021-07-01 10:00:00,117.52,118.52,117.23,117.9,36927.0,115.4104,116.3925,115.1256,115.7836,36927.0
2021-07-01 10:30:00,117.98,118.04,117.37,117.37,24826.0,115.8622,115.9211,115.2631,115.2631,24826.0
2021-07-01 11:00:00,117.27,117.49,116.96,117.22,11602.0,115.1649,115.381,114.8605,115.1158,11602.0
2021-07-01 11:30:00,117.27,117.37,116.96,116.96,11785.0,115.1649,115.2631,114.8605,114.8605,11785.0
2021-07-01 12:00:00,116.96,117.27,116.94,117.23,12181.0,114.8605,115.1649,114.8408,115.1256,12181.0
2021-07-01 12:30:00,117.26,117.44,117.21,117.35,12142.0,115.1551,115.3319,115.106,115.2435,12142.0
2021-07-01 13:00:00,117.33,117.71,117.27,117.54,14475.0,115.2238,115.597,115.1649,115.4301,14475.0
2021-07-01 13:30:00,117.51,117.62,117.16,117.17,13576.0,115.4006,115.5086,115.0569,115.0667,13576.0
2021-07-01 14:00:00,117.16,117.2,116.61,116.7,17511.0,115.0569,115.0962,114.5168,114.6051,17511.0
2021-07-01 14:30:00,116.7,116.8,115.86,116.0,43009.0,114.6051,114.7033,113.7802,113.9177,43009.0
2021-07-01 15:00:00,115.98,116.07,115.72,115.86,41990.0,113.8981,113.9864,113.6427,113.7802,41990.0
2021-07-01 15:30:00,115.9,116.21,115.47,115.59,86322.0,113.8195,114.1239,113.3972,113.5151,86322.0
2021-07-02 09:30:00,115.56,116.65,114.78,114.79,11293.0,113.4856,114.556,112.7196,112.7294,11293.0
2021-07-02 10:00:00,114.94,115.73,114.84,115.3,19909.0,112.8767,113.6525,112.7785,113.2303,19909.0
2021-07-02 10:30:00,115.28,115.32,114.85,115.2,17475.0,113.2106,113.2499,112.7883,113.1321,17475.0
2021-07-02 11:00:00,115.31,115.65,115.14,115.55,14772.0,113.2401,113.574,113.0731,113.4758,14772.0
2021-07-02 11:30:00,115.6,115.6,115.16,115.24,8875.0,113.5249,113.5249,113.0928,113.1713,8875.0
2021-07-02 12:00:00,115.27,115.38,114.98,115.02,8325.0,113.2008,113.3088,112.916,112.9553,8325.0
2021-07-02 12:30:00,115.02,115.47,115.02,115.42,6210.0,112.9553,113.3972,112.9553,113.3481,6210.0
2021-07-02 13:00:00,115.46,115.73,115.45,115.6,9217.0,113.3874,113.6525,113.3776,113.5249,9217.0
2021-07-02 13:30:00,115.59,115.64,115.32,115.33,9386.0,113.5151,113.5642,113.2499,113.2597,9386.0
2021-07-02 14:00:00,115.43,115.79,115.43,115.79,11463.0,113.3579,113.7115,113.3579,113.7115,11463.0
2021-07-02 14:30:00,115.79,115.8,115.42,115.42,11087.0,113.7115,113.7213,113.3481,113.3481,11087.0
2021-07-02 15:00:00,115.44,115.54,115.24,115.49,12655.0,113.3678,113.466,113.1713,113.4169,12655.0
2021-07-02 15:30:00,115.48,115.86,115.47,115.5,48912.0,113.407,113.7802,113.3972,113.4267,48912.0
2021-07-06 09:30:00,115.71,115.71,114.94,115.15,14592.0,113.6329,113.6329,112.8767,113.083,14592.0
2021-07-06 10:00:00,115.08,115.08,113.58,113.86,21895.0,113.0142,113.0142,111.5411,111.8161,21895.0
2021-07-06 10:30:00,113.82,113.82,113.04,113.32,12222.0,111.7768,111.7768,111.0108,111.2858,12222.0
2021-07-06 11:00:00,113.26,113.36,112.9,113.36,10475.0,111.2269,111.3251,110.8734,111.3251,10475.0
2021-07-06 11:30:00,113.36,114.25,113.36,114.25,12937.0,111.3251,112.1991,111.3251,112.1991,12937.0
2021-07-06 12:00:00,114.2,114.2,113.67,113.99,11179.0,112.15,112.15,111.6295,111.9438,11179.0
2021-07-06 12:30:00,113.9,114.16,113.75,114.03,10718.0,111.8554,112.1107,111.7081,111.9831,10718.0
2021-07-06 13:00:00,114.1,114.6,114.02,114.4,11929.0,112.0518,112.5428,111.9732,112.3464,11929.0
2021-07-06 13:30:00,114.39,114.82,114.31,114.57,11636.0,112.3366,112.7589,112.258,112.5134,11636.0
2021-07-06 14:00:00,114.43,114.96,114.43,114.96,16475.0,112.3759,112.8964,112.3759,112.8964,16475.0
2021-07-06 14:30:00,114.97,115.02,114.78,114.86,10849.0,112.9062,112.9553,112.7196,112.7982,10849.0
2021-07-06 15:00:00,114.79,115.09,114.71,114.81,13243.0,112.7294,113.024,112.6509,112.7491,13243.0
2021-07-06 15:30:00,114.81,114.82,114.18,114.19,63352.0,112.7491,112.7589,112.1304,112.1402,63352.0
2021-07-07 09:30:00,114.16,115.83,113.84,115.46,13916.0,112.1107,113.7508,111.7965,113.3874,13916.0
2021-07-07 10:00:00,115.5,115.5,114.41,114.41,11759.0,113.4267,113.4267,112.3562,112.3562,11759.0
2021-07-07 10:30:00,114.41,114.59,113.95,114.59,13615.0,112.3562,112.533,111.9045,112.533,13615.0
2021-07-07 11:00:00,114.62,115.76,114.62,115.7,6244.0,112.5625,113.682,112.5625,113.6231,6244.0
2021-07-07 11:30:00,115.95,116.17,115.68,115.72,10340.0,113.8686,114.0847,113.6034,113.6427,10340.0
2021-07-07 12:00:00,115.81,116.07,115.73,115.74,5954.0,113.7311,113.9864,113.6525,113.6624,5954.0
2021-07-07 12:30:00,115.75,116.22,115.75,115.83,8293.0,113.6722,114.1338,113.6722,113.7508,8293.0
2021-07-07 13:00:00,115.94,116.02,115.77,115.81,8730.0,113.8588,113.9373,113.6918,113.7311,8730.0
2021-07-07 13:30:00,115.67,115.84,115.65,115.78,6277.0,113.5936,113.7606,113.574,113.7017,6277.0
2021-07-07 14:00:00,115.62,116.0,115.27,115.27,8263.0,113.5445,113.9177,113.2008,113.2008,8263.0
2021-07-07 14:30:00,115.23,115.37,114.89,115.35,20847.0,113.1615,113.299,112.8276,113.2794,20847.0
2021-07-07 15:00:00,115.35,115.71,115.35,115.6,9955.0,113.2794,113.6329,113.2794,113.5249,9955.0
2021-07-07 15:30:00,115.59,115.75,115.17,115.17,31543.0,113.5151,113.6722,113.1026,113.1026,31543.0
2021-07-08 09:30:00,112.65,112.94,111.21,112.38,13373.0,110.6278,110.9126,109.2137,110.3627,13373.0
2021-07-08 10:00:00,112.27,112.75,111.82,112.58,15264.0,110.2547,110.726,109.8127,110.5591,15264.0
2021-07-08 10:30:00,112.58,113.44,112.52,112.52,13643.0,110.5591,111.4037,110.5002,110.5002,13643.0
2021-07-08 11:00:00,112.61,113.8,112.5,113.8,6595.0,110.5886,111.7572,110.4805,111.7572,6595.0
2021-07-08 11:30:00,113.8,114.46,113.65,114.28,10773.0,111.7572,112.4053,111.6099,112.2286,10773.0
2021-07-08 12:00:00,114.34,114.47,113.74,114.06,6153.0,112.2875,112.4152,111.6983,112.0125,6153.0
2021-07-08 12:30:00,114.23,114.62,114.23,114.3,5415.0,112.1795,112.5625,112.1795,112.2482,5415.0
2021-07-08 13:00:00,114.3,114.33,113.81,113.99,5272.0,112.2482,112.2777,111.767,111.9438,5272.0
2021-07-08 13:30:00,114.12,114.39,113.54,113.54,14172.0,112.0715,112.3366,111.5019,111.5019,14172.0
2021-07-08 14:00:00,113.64,113.64,113.19,113.29,8885.0,111.6001,111.6001,111.1581,111.2563,8885.0
2021-07-08 14:30:00,113.29,113.31,112.88,113.27,8615.0,111.2563,111.276,110.8537,111.2367,8615.0
2021-07-08 15:00:00,113.29,113.43,112.92,113.42,8011.0,111.2563,111.3938,110.893,111.384,8011.0
2021-07-08 15:30:00,113.46,113.46,112.72,113.09,28635.0,111.4233,111.4233,110.6966,111.0599,28635.0
2021-07-09 09:30:00,114.46,114.83,113.79,114.78,9324.0,112.4053,112.7687,111.7474,112.7196,9324.0
2021-07-09 10:00:00,115.0,115.77,115.0,115.48,9837.0,112.9357,113.6918,112.9357,113.407,9837.0
2021-07-09 10:30:00,115.7,115.82,115.11,115.11,7848.0,113.6231,113.7409,113.0437,113.0437,7848.0
2021-07-09 11:00:00,115.17,115.59,115.17,115.27,7098.0,113.1026,113.5151,113.1026,113.2008,7098.0
2021-07-09 11:30:00,115.33,115.94,115.33,115.63,7255.0,113.2597,113.8588,113.2597,113.5543,7255.0
2021-07-09 12:00:00,115.78,115.85,115.66,115.66,4019.0,113.7017,113.7704,113.5838,113.5838,4019.0
2021-07-09 12:30:00,115.62,116.08,115.62,116.08,5600.0,113.5445,113.9963,113.5445,113.9963,5600.0
2021-07-09 13:00:00,116.12,116.21,116.01,116.1,7959.0,114.0355,114.1239,113.9275,114.0159,7959.0
2021-07-09 13:30:00,116.17,116.17,115.96,115.96,6050.0,114.0847,114.0847,113.8784,113.8784,6050.0
2021-07-09 14:00:00,115.97,116.21,115.89,116.19,7976.0,113.8882,114.1239,113.8097,114.1043,7976.0
2021-07-09 14:30:00,116.13,116.4,116.13,116.35,4276.0,114.0454,114.3105,114.0454,114.2614,4276.0
2021-07-09 15:00:00,116.35,116.35,116.04,116.2,7539.0,114.2614,114.2614,113.957,114.1141,7539.0
2021-07-09 15:30:00,116.3,116.43,115.88,115.98,54242.0,114.2123,114.34,113.7999,113.8981,54242.0
2021-07-12 09:30:00,115.82,116.96,115.48,116.89,20861.0,113.7409,114.8605,113.407,114.7917,20861.0
2021-07-12 10:00:00,116.88,117.78,116.88,117.67,15013.0,114.7819,115.6658,114.7819,115.5577,15013.0
2021-07-12 10:30:00,117.66,118.26,117.51,118.26,16077.0,115.5479,116.1371,115.4006,116.1371,16077.0
2021-07-12 11:00:00,118.24,118.27,117.87,118.26,13238.0,116.1175,116.147,115.7541,116.1371,13238.0
2021-07-12 11:30:00,118.3,118.93,118.3,118.9,15420.0,116.1764,116.7951,116.1764,116.7656,15420.0
2021-07-12 12:00:00,118.99,119.1,118.11,118.22,14361.0,116.854,116.9621,115.9898,116.0979,14361.0
2021-07-12 12:30:00,118.21,118.57,118.11,118.23,12805.0,116.088,116.4416,115.9898,116.1077,12805.0
2021-07-12 13:00:00,118.27,118.27,117.51,117.83,15230.0,116.147,116.147,115.4006,115.7149,15230.0
2021-07-12 13:30:00,117.97,118.3,117.97,118.01,12858.0,115.8523,116.1764,115.8523,115.8916,12858.0
2021-07-12 14:00:00,118.06,118.34,117.99,118.32,17255.0,115.9407,116.2157,115.872,116.1961,17255.0
2021-07-12 14:30:00,118.32,118.53,118.1,118.15,11579.0,116.1961,116.4023,115.98,116.0291,11579.0
2021-07-12 15:00:00,118.19,118.47,118.19,118.29,14256.0,116.0684,116.3434,116.0684,116.1666,14256.0
2021-07-12 15:30:00,118.25,118.29,117.86,117.95,44389.0,116.1273,116.1666,115.7443,115.8327,44389.0
2021-07-13 09:30:00,116.9,117.32,116.3,116.3,15513.0,114.8015,115.214,114.2123,114.2123,15513.0
2021-07-13 10:00:00,116.03,116.27,115.84,116.2,13076.0,113.9472,114.1829,113.7606,114.1141,13076.0
2021-07-13 10:30:00,116.15,116.83,116.15,116.65,10251.0,114.065,114.7328,114.065,114.556,10251.0
2021-07-13 11:00:00,116.65,116.71,116.38,116.38,4191.0,114.556,114.615,114.2909,114.2909,4191.0
2021-07-13 11:30:00,116.52,117.08,116.52,117.07,8257.0,114.4284,114.9783,114.4284,114.9685,8257.0
2021-07-13 12:00:00,117.08,117.24,116.84,116.91,6527.0,114.9783,115.1354,114.7426,114.8114,6527.0
2021-07-13 12:30:00,116.91,116.91,116.75,116.82,4531.0,114.8114,114.8114,114.6542,114.723,4531.0
2021-07-13 13:00:00,116.86,116.93,116.66,116.83,5610.0,114.7623,114.831,114.5659,114.7328,5610.0
2021-07-13 13:30:00,116.82,116.82,116.35,116.58,6384.0,114.723,114.723,114.2614,114.4873,6384.0
2021-07-13 14:00:00,116.53,116.81,116.21,116.81,8836.0,114.4382,114.7132,114.1239,114.7132,8836.0
2021-07-13 14:30:00,116.75,116.8,116.56,116.7,9699.0,114.6542,114.7033,114.4677,114.6051,9699.0
2021-07-13 15:00:00,116.67,116.92,116.48,116.49,20693.0,114.5757,114.8212,114.3891,114.3989,20693.0
2021-07-13 15:30:00,116.49,116.83,116.19,116.34,41993.0,114.3989,114.7328,114.1043,114.2516,41993.0
2021-07-14 09:30:00,116.55,117.23,116.55,116.63,9947.0,114.4578,115.1256,114.4578,114.5364,9947.0
2021-07-14 10:00:00,116.52,116.55,115.24,115.24,14845.0,114.4284,114.4578,113.1713,113.1713,14845.0
2021-07-14 10:30:00,115.24,115.28,114.42,114.57,24403.0,113.1713,113.2106,112.3661,112.5134,24403.0
2021-07-14 11:00:00,114.64,115.1,114.07,114.7,19032.0,112.5821,113.0339,112.0223,112.641,19032.0
2021-07-14 11:30:00,114.79,114.9,114.07,114.15,11000.0,112.7294,112.8374,112.0223,112.1009,11000.0
2021-07-14 12:00:00,114.23,114.66,114.23,114.66,7669.0,112.1795,112.6018,112.1795,112.6018,7669.0
2021-07-14 12:30:00,114.66,115.04,114.62,115.04,6046.0,112.6018,112.9749,112.5625,112.9749,6046.0
2021-07-14 13:00:00,115.04,115.06,114.44,114.5,8157.0,112.9749,112.9946,112.3857,112.4446,8157.0
2021-07-14 13:30:00,114.57,114.76,114.34,114.43,9860.0,112.5134,112.7,112.2875,112.3759,9860.0
2021-07-14 14:00:00,114.42,114.54,114.27,114.29,9713.0,112.3661,112.4839,112.2188,112.2384,9713.0
2021-07-14 14:30:00,114.29,114.29,113.9,114.06,10171.0,112.2384,112.2384,111.8554,112.0125,10171.0
2021-07-14 15:00:00,114.12,114.25,113.79,113.82,14151.0,112.0715,112.1991,111.7474,111.7768,14151.0
2021-07-14 15:30:00,113.8,114.02,113.57,113.8,39483.0,111.7572,111.9732,111.5313,111.7572,39483.0
2021-07-15 09:30:00,112.52,114.07,112.33,114.07,15508.0,110.5002,112.0223,110.3136,112.0223,15508.0
2021-07-15 10:00:00,114.26,115.07,114.21,114.96,15411.0,112.2089,113.0044,112.1598,112.8964,15411.0
2021-07-15 10:30:00,114.92,115.03,114.26,114.55,13656.0,112.8571,112.9651,112.2089,112.4937,13656.0
2021-07-15 11:00:00,114.44,114.5,113.51,114.16,8481.0,112.3857,112.4446,111.4724,112.1107,8481.0
2021-07-15 11:30:00,114.31,114.47,114.19,114.21,9934.0,112.258,112.4152,112.1402,112.1598,9934.0
2021-07-15 12:00:00,114.1,114.12,113.75,114.12,5974.0,112.0518,112.0715,111.7081,112.0715,5974.0
2021-07-15 12:30:00,114.06,114.2,113.78,113.79,7143.0,112.0125,112.15,111.7376,111.7474,7143.0
2021-07-15 13:00:00,113.74,113.74,113.18,113.33,7252.0,111.6983,111.6983,111.1483,111.2956,7252.0
2021-07-15 13:30:00,113.3,113.3,112.43,112.52,9289.0,111.2662,111.2662,110.4118,110.5002,9289.0
2021-07-15 14:00:00,112.51,113.08,112.51,113.08,8207.0,110.4904,111.0501,110.4904,111.0501,8207.0
2021-07-15 14:30:00,113.16,113.54,113.16,113.32,7145.0,111.1287,111.5019,111.1287,111.2858,7145.0
2021-07-15 15:00:00,113.26,113.65,113.19,113.64,6516.0,111.2269,111.6099,111.1581,111.6001,6516.0
2021-07-15 15:30:00,113.66,113.96,113.5,113.61,35506.0,111.6197,111.9143,111.4626,111.5706,35506.0
2021-07-16 09:30:00,113.96,114.37,113.53,114.37,8572.0,111.9143,112.317,111.492,112.317,8572.0
2021-07-16 10:00:00,114.51,114.64,113.76,114.04,11897.0,112.4544,112.5821,111.7179,111.9929,11897.0
2021-07-16 10:30:00,114.1,114.71,114.1,114.64,12008.0,112.0518,112.6509,112.0518,112.5821,12008.0
2021-07-16 11:00:00,114.55,114.69,114.27,114.69,10103.0,112.4937,112.6312,112.2188,112.6312,10103.0
2021-07-16 11:30:00,114.65,114.9,114.58,114.9,9520.0,112.5919,112.8374,112.5232,112.8374,9520.0
2021-07-16 12:00:00,114.9,114.9,114.39,114.46,9479.0,112.8374,112.8374,112.3366,112.4053,9479.0
2021-07-16 12:30:00,114.46,114.46,114.09,114.2,10024.0,112.4053,112.4053,112.042,112.15,10024.0
2021-07-16 13:00:00,114.14,114.29,113.96,113.96,5700.0,112.0911,112.2384,111.9143,111.9143,5700.0
2021-07-16 13:30:00,113.96,113.96,113.27,113.49,8962.0,111.9143,111.9143,111.2367,111.4528,8962.0
2021-07-16 14:00:00,113.49,113.6,113.19,113.36,11369.0,111.4528,111.5608,111.1581,111.3251,11369.0
2021-07-16 14:30:00,113.38,113.54,113.19,113.39,13145.0,111.3447,111.5019,111.1581,111.3546,13145.0
2021-07-16 15:00:00,113.39,113.64,113.18,113.61,13461.0,111.3546,111.6001,111.1483,111.5706,13461.0
2021-07-16 15:30:00,113.58,113.61,112.86,113.31,56237.0,111.5411,111.5706,110.8341,111.276,56237.0
2021-07-19 09:30:00,110.41,111.47,110.01,110.19,20776.0,108.428,109.469,108.0352,108.212,20776.0
2021-07-19 10:00:00,110.29,111.13,109.5,111.12,19439.0,108.3102,109.1351,107.5344,109.1253,19439.0
2021-07-19 10:30:00,111.12,112.2,110.95,112.06,13814.0,109.1253,110.1859,108.9584,110.0484,13814.0
2021-07-19 11:00:00,112.06,112.84,111.94,112.5,16317.0,110.0484,110.8144,109.9306,110.4805,16317.0
2021-07-19 11:30:00,112.62,113.38,112.57,113.34,11816.0,110.5984,111.3447,110.5493,111.3055,11816.0
2021-07-19 12:00:00,113.34,113.34,112.81,112.81,48912.0,111.3055,111.3055,110.785,110.785,48912.0
2021-07-19 12:30:00,112.88,113.18,112.6,112.8,49312.0,110.8537,111.1483,110.5787,110.7751,49312.0
2021-07-19 13:00:00,112.91,113.33,112.67,112.9,8818.0,110.8832,111.2956,110.6475,110.8734,8818.0
2021-07-19 13:30:00,112.83,112.99,112.51,112.77,19548.0,110.8046,110.9617,110.4904,110.7457,19548.0
2021-07-19 14:00:00,112.79,113.13,112.76,112.95,11430.0,110.7653,111.0992,110.7359,110.9225,11430.0
2021-07-19 14:30:00,112.93,113.32,112.93,113.22,37393.0,110.9028,111.2858,110.9028,111.1876,37393.0
2021-07-19 15:00:00,113.14,113.41,112.84,113.17,55545.0,111.109,111.3742,110.8144,111.1385,55545.0
2021-07-19 15:30:00,113.16,113.82,113.14,113.73,56026.0,111.1287,111.7768,111.109,111.6885,56026.0
2021-07-20 09:30:00,114.26,116.33,114.19,115.95,22652.0,112.2089,114.2418,112.1402,113.8686,22652.0
2021-07-20 10:00:00,115.86,117.47,115.73,116.94,30975.0,113.7802,115.3613,113.6525,114.8408,30975.0
2021-07-20 10:30:00,116.96,117.75,116.96,117.25,47236.0,114.8605,115.6363,114.8605,115.1453,47236.0
2021-07-20 11:00:00,117.38,117.93,117.26,117.47,14632.0,115.2729,115.8131,115.1551,115.3613,14632.0
2021-07-20 11:30:00,117.47,118.05,117.36,117.97,13167.0,115.3613,115.9309,115.2533,115.8523,13167.0
2021-07-20 12:00:00,117.97,118.37,117.75,118.37,12336.0,115.8523,116.2452,115.6363,116.2452,12336.0
2021-07-20 12:30:00,118.55,118.9,118.46,118.63,8558.0,116.4219,116.7656,116.3335,116.5005,8558.0
2021-07-20 13:00:00,118.69,118.83,117.95,117.95,18807.0,116.5594,116.6969,115.8327,115.8327,18807.0
2021-07-20 13:30:00,118.06,118.21,117.69,117.93,20137.0,115.9407,116.088,115.5774,115.8131,20137.0
2021-07-20 14:00:00,118.01,118.31,117.95,118.04,19227.0,115.8916,116.1862,115.8327,115.9211,19227.0
2021-07-20 14:30:00,118.07,118.35,117.99,118.18,13787.0,115.9505,116.2255,115.872,116.0586,13787.0
2021-07-20 15:00:00,118.1,118.83,118.01,118.77,10903.0,115.98,116.6969,115.8916,116.638,10903.0
2021-07-20 15:30:00,118.77,118.89,117.92,118.35,62885.0,116.638,116.7558,115.8032,116.2255,62885.0
2021-07-21 09:30:00,118.76,121.56,118.76,121.56,23071.0,116.6282,119.3779,116.6282,119.3779,23071.0
2021-07-21 10:00:00,121.59,122.06,121.17,121.17,37032.0,119.4074,119.8689,118.9949,118.9949,37032.0
2021-07-21 10:30:00,121.0,121.37,120.46,120.52,32407.0,118.8279,119.1913,118.2976,118.3566,32407.0
2021-07-21 11:00:00,120.61,120.95,120.4,120.92,13566.0,118.4449,118.7788,118.2387,118.7494,13566.0
2021-07-21 11:30:00,120.96,121.43,120.66,121.3,37883.0,118.7887,119.2502,118.4941,119.1226,37883.0
2021-07-21 12:00:00,121.32,121.43,120.9,121.3,32063.0,119.1422,119.2502,118.7297,119.1226,32063.0
2021-07-21 12:30:00,121.3,121.46,120.77,121.33,22898.0,119.1226,119.2797,118.6021,119.152,22898.0
2021-07-21 13:00:00,121.32,121.4,120.96,121.24,24792.0,119.1422,119.2208,118.7887,119.0636,24792.0
2021-07-21 13:30:00,121.3,121.44,121.17,121.25,15626.0,119.1226,119.2601,118.9949,119.0735,15626.0
2021-07-21 14:00:00,121.27,121.48,121.03,121.18,27094.0,119.0931,119.2993,118.8574,119.0047,27094.0
2021-07-21 14:30:00,121.18,121.47,120.91,121.36,26953.0,119.0047,119.2895,118.7396,119.1815,26953.0
2021-07-21 15:00:00,121.36,122.06,121.33,121.94,26738.0,119.1815,119.8689,119.152,119.7511,26738.0
2021-07-21 15:30:00,121.93,122.66,121.84,122.24,105888.0,119.7413,120.4582,119.6529,120.0457,105888.0
2021-07-22 09:30:00,122.28,122.28,120.09,120.63,37568.0,120.085,120.085,117.9343,118.4646,37568.0
2021-07-22 10:00:00,120.64,121.11,119.05,119.09,40866.0,118.4744,118.936,116.913,116.9522,40866.0
2021-07-22 10:30:00,119.28,119.5,118.41,118.41,19486.0,117.1388,117.3549,116.2844,116.2844,19486.0
2021-07-22 11:00:00,118.27,119.19,117.79,118.92,22733.0,116.147,117.0504,115.6756,116.7853,22733.0
2021-07-22 11:30:00,118.88,118.88,118.31,118.4,7165.0,116.746,116.746,116.1862,116.2746,7165.0
2021-07-22 12:00:00,118.47,118.47,117.99,118.38,10206.0,116.3434,116.3434,115.872,116.255,10206.0
2021-07-22 12:30:00,118.45,118.78,118.26,118.63,9213.0,116.3237,116.6478,116.1371,116.5005,9213.0
2021-07-22 13:00:00,118.77,119.13,118.76,119.09,7922.0,116.638,116.9915,116.6282,116.9522,7922.0
2021-07-22 13:30:00,119.1,119.31,119.07,119.23,7603.0,116.9621,117.1683,116.9326,117.0897,7603.0
2021-07-22 14:00:00,119.11,119.57,118.98,119.57,8886.0,116.9719,117.4236,116.8442,117.4236,8886.0
2021-07-22 14:30:00,119.57,120.08,119.57,120.08,10098.0,117.4236,117.9245,117.4236,117.9245,10098.0
2021-07-22 15:00:00,120.05,120.16,119.79,119.79,9115.0,117.895,118.003,117.6397,117.6397,9115.0
2021-07-22 15:30:00,119.78,119.86,119.16,119.5,50422.0,117.6298,117.7084,117.021,117.3549,50422.0
2021-07-23 09:30:00,118.93,120.67,118.53,119.06,38145.0,116.7951,118.5039,116.4023,116.9228,38145.0
2021-07-23 10:00:00,119.24,119.33,118.56,119.33,34028.0,117.0995,117.1879,116.4317,117.1879,34028.0
2021-07-23 10:30:00,119.22,120.01,119.2,120.0,32672.0,117.0799,117.8557,117.0603,117.8459,32672.0
2021-07-23 11:00:00,120.0,120.24,119.77,119.88,25480.0,117.8459,118.0816,117.62,117.7281,25480.0
2021-07-23 11:30:00,119.89,120.15,119.41,119.42,12734.0,117.7379,117.9932,117.2665,117.2763,12734.0
2021-07-23 12:00:00,119.45,119.68,119.28,119.39,8901.0,117.3058,117.5316,117.1388,117.2468,8901.0
2021-07-23 12:30:00,119.49,120.01,119.46,120.01,7645.0,117.3451,117.8557,117.3156,117.8557,7645.0
2021-07-23 13:00:00,120.09,120.65,120.09,120.53,6205.0,117.9343,118.4842,117.9343,118.3664,6205.0
2021-07-23 13:30:00,120.53,120.81,120.47,120.78,16768.0,118.3664,118.6414,118.3075,118.6119,16768.0
2021-07-23 14:00:00,120.78,120.98,120.53,120.7,18375.0,118.6119,118.8083,118.3664,118.5333,18375.0
2021-07-23 14:30:00,120.67,120.85,120.59,120.59,15528.0,118.5039,118.6806,118.4253,118.4253,15528.0
2021-07-23 15:00:00,120.64,120.64,120.36,120.62,11765.0,118.4744,118.4744,118.1994,118.4548,11765.0
2021-07-23 15:30:00,120.63,121.36,120.63,121.32,47226.0,118.4646,119.1815,118.4646,119.1422,47226.0
2021-07-26 09:30:00,121.0,122.78,120.93,122.78,42747.0,118.8279,120.576,118.7592,120.576,42747.0
2021-07-26 10:00:00,122.43,122.45,121.84,122.01,15873.0,120.2323,120.2519,119.6529,119.8198,15873.0
2021-07-26 10:30:00,122.17,122.23,120.62,120.63,15350.0,119.9769,120.0359,118.4548,118.4646,15350.0
2021-07-26 11:00:00,120.45,121.4,120.35,120.76,5999.0,118.2878,119.2208,118.1896,118.5923,5999.0
2021-07-26 11:30:00,120.69,121.12,120.69,121.07,7895.0,118.5235,118.9458,118.5235,118.8967,7895.0
2021-07-26 12:00:00,120.95,121.23,120.95,121.14,7310.0,118.7788,119.0538,118.7788,118.9654,7310.0
2021-07-26 12:30:00,121.18,121.18,120.9,120.91,9511.0,119.0047,119.0047,118.7297,118.7396,9511.0
2021-07-26 13:00:00,120.92,121.1,120.74,120.85,5304.0,118.7494,118.9262,118.5726,118.6806,5304.0
2021-07-26 13:30:00,120.71,120.81,120.25,120.26,10156.0,118.5432,118.6414,118.0914,118.1012,10156.0
2021-07-26 14:00:00,120.21,120.53,120.07,120.45,13687.0,118.0521,118.3664,117.9146,118.2878,13687.0
2021-07-26 14:30:00,120.6,120.99,120.4,120.99,8841.0,118.4351,118.8181,118.2387,118.8181,8841.0
2021-07-26 15:00:00,120.95,121.09,120.92,121.05,11230.0,118.7788,118.9163,118.7494,118.8771,11230.0
2021-07-26 15:30:00,121.05,121.27,120.98,121.18,66020.0,118.8771,119.0931,118.8083,119.0047,66020.0
2021-07-27 09:30:00,120.18,120.88,119.93,120.65,6321.0,118.0227,118.7101,117.7772,118.4842,6321.0
2021-07-27 10:00:00,120.83,121.43,120.18,120.81,13968.0,118.661,119.2502,118.0227,118.6414,13968.0
2021-07-27 10:30:00,120.74,121.64,120.59,121.58,4580.0,118.5726,119.4565,118.4253,119.3975,4580.0
2021-07-27 11:00:00,121.43,121.57,120.34,120.53,8318.0,119.2502,119.3877,118.1798,118.3664,8318.0
2021-07-27 11:30:00,120.52,120.52,119.57,119.57,12745.0,118.3566,118.3566,117.4236,117.4236,12745.0
2021-07-27 12:00:00,119.48,119.51,118.73,119.05,7294.0,117.3352,117.3647,116.5987,116.913,7294.0
2021-07-27 12:30:00,119.1,119.77,118.94,119.31,5526.0,116.9621,117.62,116.8049,117.1683,5526.0
2021-07-27 13:00:00,119.38,119.74,119.38,119.74,5025.0,117.237,117.5906,117.237,117.5906,5025.0
2021-07-27 13:30:00,119.86,120.28,119.73,120.07,7804.0,117.7084,118.1209,117.5807,117.9146,7804.0
2021-07-27 14:00:00,120.07,120.4,119.75,120.24,14930.0,117.9146,118.2387,117.6004,118.0816,14930.0
2021-07-27 14:30:00,120.16,120.23,120.0,120.18,15622.0,118.003,118.0718,117.8459,118.0227,15622.0
2021-07-27 15:00:00,120.19,120.26,119.75,119.84,7688.0,118.0325,118.1012,117.6004,117.6888,7688.0
2021-07-27 15:30:00,119.8,120.6,119.77,120.52,39940.0,117.6495,118.4351,117.62,118.3566,39940.0
2021-07-28 09:30:00,120.72,121.59,120.53,120.72,6162.0,118.553,119.4074,118.3664,118.553,6162.0
2021-07-28 10:00:00,120.22,120.54,119.19,119.24,8881.0,118.062,118.3762,117.0504,117.0995,8881.0
2021-07-28 10:30:00,119.31,119.79,119.22,119.79,7809.0,117.1683,117.6397,117.0799,117.6397,7809.0
2021-07-28 11:00:00,119.97,120.21,119.77,120.08,6912.0,117.8164,118.0521,117.62,117.9245,6912.0
2021-07-28 11:30:00,120.0,121.24,120.0,121.1,7336.0,117.8459,119.0636,117.8459,118.9262,7336.0
2021-07-28 12:00:00,121.01,121.32,120.67,120.87,4731.0,118.8378,119.1422,118.5039,118.7003,4731.0
2021-07-28 12:30:00,120.86,121.0,120.59,120.72,4411.0,118.6905,118.8279,118.4253,118.553,4411.0
2021-07-28 13:00:00,120.83,120.9,120.69,120.81,4763.0,118.661,118.7297,118.5235,118.6414,4763.0
2021-07-28 13:30:00,120.83,120.87,120.44,120.44,3799.0,118.661,118.7003,118.278,118.278,3799.0
2021-07-28 14:00:00,120.39,120.69,119.93,120.47,14070.0,118.2289,118.5235,117.7772,118.3075,14070.0
2021-07-28 14:30:00,120.55,121.19,120.49,120.93,9410.0,118.386,119.0145,118.3271,118.7592,9410.0
2021-07-28 15:00:00,121.0,121.25,120.86,121.08,9856.0,118.8279,119.0735,118.6905,118.9065,9856.0
2021-07-28 15:30:00,120.98,121.16,120.36,120.49,32244.0,118.8083,118.9851,118.1994,118.3271,32244.0
2021-07-29 09:30:00,121.37,121.91,121.33,121.77,17010.0,119.1913,119.7216,119.152,119.5841,17010.0
2021-07-29 10:00:00,121.58,123.47,121.58,123.47,34954.0,119.3975,121.2536,119.3975,121.2536,34954.0
2021-07-29 10:30:00,123.4,124.42,122.71,124.14,97542.0,121.1849,122.1866,120.5073,121.9116,97542.0
2021-07-29 11:00:00,124.15,124.51,123.17,123.29,38372.0,121.9214,122.2749,120.959,121.0768,38372.0
2021-07-29 11:30:00,123.31,123.99,123.26,123.43,8649.0,121.0965,121.7643,121.0474,121.2143,8649.0
2021-07-29 12:00:00,123.65,123.67,122.87,122.87,16001.0,121.4304,121.45,120.6644,120.6644,16001.0
2021-07-29 12:30:00,122.87,122.93,122.51,122.55,6300.0,120.6644,120.7233,120.3108,120.3501,6300.0
2021-07-29 13:00:00,122.5,122.59,122.0,122.44,9768.0,120.301,120.3894,119.81,120.2421,9768.0
2021-07-29 13:30:00,122.38,122.42,122.14,122.14,4999.0,120.1832,120.2225,119.9475,119.9475,4999.0
2021-07-29 14:00:00,122.19,122.23,121.52,121.56,33202.0,119.9966,120.0359,119.3386,119.3779,33202.0
2021-07-29 14:30:00,121.65,121.74,121.22,121.66,11403.0,119.4663,119.5547,119.044,119.4761,11403.0
2021-07-29 15:00:00,121.55,121.7,121.28,121.4,17943.0,119.3681,119.5154,119.1029,119.2208,17943.0
2021-07-29 15:30:00,121.45,122.0,121.42,121.65,67836.0,119.2699,119.81,119.2404,119.4663,67836.0
2021-07-30 09:30:00,121.08,122.83,120.26,122.7,12083.0,118.9065,120.6251,118.1012,120.4974,12083.0
2021-07-30 10:00:00,122.66,122.97,121.45,121.56,13674.0,120.4582,120.7626,119.2699,119.3779,13674.0
2021-07-30 10:30:00,121.51,122.32,121.5,121.84,27662.0,119.3288,120.1243,119.319,119.6529,27662.0
2021-07-30 11:00:00,121.8,122.31,121.78,122.03,16854.0,119.6136,120.1144,119.5939,119.8395,16854.0
2021-07-30 11:30:00,122.03,122.32,121.86,122.06,8526.0,119.8395,120.1243,119.6725,119.8689,8526.0
2021-07-30 12:00:00,122.06,122.25,122.03,122.08,7256.0,119.8689,120.0555,119.8395,119.8886,7256.0
2021-07-30 12:30:00,122.15,122.35,122.05,122.05,4981.0,119.9573,120.1537,119.8591,119.8591,4981.0
2021-07-30 13:00:00,121.98,122.26,121.94,122.18,12750.0,119.7904,120.0653,119.7511,119.9868,12750.0
2021-07-30 13:30:00,122.2,122.44,122.2,122.38,5421.0,120.0064,120.2421,120.0064,120.1832,5421.0
2021-07-30 14:00:00,122.3,122.31,121.85,121.97,16492.0,120.1046,120.1144,119.6627,119.7805,16492.0
2021-07-30 14:30:00,121.91,122.12,121.78,121.92,35248.0,119.7216,119.9278,119.5939,119.7314,35248.0
2021-07-30 15:00:00,121.91,122.26,121.87,122.07,9162.0,119.7216,120.0653,119.6823,119.8787,9162.0
2021-07-30 15:30:00,122.1,122.38,121.8,122.08,31836.0,119.9082,120.1832,119.6136,119.8886,31836.0
2021-08-02 09:30:00,122.88,124.98,122.88,124.25,28031.0,120.6742,122.7365,120.6742,122.0196,28031.0
2021-08-02 10:00:00,124.48,124.91,123.79,124.06,20776.0,122.2455,122.6678,121.5679,121.833,20776.0
2021-08-02 10:30:00,124.16,124.44,123.37,123.38,11351.0,121.9312,122.2062,121.1554,121.1652,11351.0
2021-08-02 11:00:00,123.25,123.29,122.31,122.43,7119.0,121.0376,121.0768,120.1144,120.2323,7119.0
2021-08-02 11:30:00,122.62,122.62,121.37,121.37,13837.0,120.4189,120.4189,119.1913,119.1913,13837.0
2021-08-02 12:00:00,121.44,121.46,120.91,121.29,9496.0,119.2601,119.2797,118.7396,119.1127,9496.0
2021-08-02 12:30:00,121.48,121.94,121.48,121.94,3058.0,119.2993,119.7511,119.2993,119.7511,3058.0
2021-08-02 13:00:00,121.74,122.1,121.51,121.93,14652.0,119.5547,119.9082,119.3288,119.7413,14652.0
2021-08-02 13:30:00,121.9,122.21,121.43,121.5,14507.0,119.7118,120.0162,119.2502,119.319,14507.0
2021-08-02 14:00:00,121.6,121.64,121.16,121.36,15409.0,119.4172,119.4565,118.9851,119.1815,15409.0
2021-08-02 14:30:00,121.48,121.62,121.1,121.14,9471.0,119.2993,119.4368,118.9262,118.9654,9471.0
2021-08-02 15:00:00,121.14,121.2,120.6,120.88,16481.0,118.9654,119.0244,118.4351,118.7101,16481.0
2021-08-02 15:30:00,120.9,120.9,119.8,120.05,85891.0,118.7297,118.7297,117.6495,117.895,85891.0
2021-08-03 09:30:00,119.83,120.39,117.65,118.78,41642.0,117.679,118.2289,115.5381,116.6478,41642.0
2021-08-03 10:00:00,118.82,120.97,118.82,120.97,20808.0,116.6871,118.7985,116.6871,118.7985,20808.0
2021-08-03 10:30:00,120.95,121.34,120.52,120.72,9488.0,118.7788,119.1618,118.3566,118.553,9488.0
2021-08-03 11:00:00,120.8,121.17,120.41,121.06,9745.0,118.6315,118.9949,118.2485,118.8869,9745.0
2021-08-03 11:30:00,121.01,121.79,121.0,121.38,8378.0,118.8378,119.6038,118.8279,119.2011,8378.0
2021-08-03 12:00:00,121.39,121.64,121.01,121.64,3209.0,119.2109,119.4565,118.8378,119.4565,3209.0
2021-08-03 12:30:00,121.62,121.72,121.35,121.55,4010.0,119.4368,119.535,119.1717,119.3681,4010.0
2021-08-03 13:00:00,121.62,121.72,121.16,121.4,9848.0,119.4368,119.535,118.9851,119.2208,9848.0
2021-08-03 13:30:00,121.5,121.59,121.23,121.59,8659.0,119.319,119.4074,119.0538,119.4074,8659.0
2021-08-03 14:00:00,121.51,121.81,121.43,121.73,6296.0,119.3288,119.6234,119.2502,119.5448,6296.0
2021-08-03 14:30:00,121.96,122.12,121.87,121.95,5076.0,119.7707,119.9278,119.6823,119.7609,5076.0
2021-08-03 15:00:00,121.99,122.45,121.94,122.45,10206.0,119.8002,120.2519,119.7511,120.2519,10206.0
2021-08-03 15:30:00,122.37,122.56,122.02,122.53,40972.0,120.1734,120.3599,119.8296,120.3305,40972.0
2021-08-04 09:30:00,121.87,122.66,120.67,120.67,10009.0,119.6823,120.4582,118.5039,118.5039,10009.0
2021-08-04 10:00:00,121.16,123.3,121.16,122.33,9166.0,118.9851,121.0867,118.9851,120.1341,9166.0
2021-08-04 10:30:00,122.34,122.53,121.8,122.3,21050.0,120.1439,120.3305,119.6136,120.1046,21050.0
2021-08-04 11:00:00,122.24,122.65,121.86,121.89,6601.0,120.0457,120.4483,119.6725,119.702,6601.0
2021-08-04 11:30:00,121.98,122.01,121.1,121.1,4997.0,119.7904,119.8198,118.9262,118.9262,4997.0
2021-08-04 12:00:00,121.11,121.38,120.89,121.08,9592.0,118.936,119.2011,118.7199,118.9065,9592.0
2021-08-04 12:30:00,121.08,121.32,120.92,121.13,6985.0,118.9065,119.1422,118.7494,118.9556,6985.0
2021-08-04 13:00:00,121.16,121.86,121.15,121.55,4892.0,118.9851,119.6725,118.9753,119.3681,4892.0
2021-08-04 13:30:00,121.4,121.61,121.23,121.57,10200.0,119.2208,119.427,119.0538,119.3877,10200.0
2021-08-04 14:00:00,121.76,122.49,121.44,122.39,38149.0,119.5743,120.2912,119.2601,120.193,38149.0
2021-08-04 14:30:00,122.39,122.41,121.96,121.96,10582.0,120.193,120.2126,119.7707,119.7707,10582.0
2021-08-04 15:00:00,122.08,122.51,121.83,122.51,9491.0,119.8886,120.3108,119.643,120.3108,9491.0
2021-08-04 15:30:00,122.51,122.78,122.06,122.07,52425.0,120.3108,120.576,119.8689,119.8787,52425.0
2021-08-05 09:30:00,117.05,119.61,114.06,119.55,95214.0,114.9489,117.4629,112.0125,117.404,95214.0
2021-08-05 10:00:00,118.35,119.47,117.6,118.91,33545.0,116.2255,117.3254,115.489,116.7755,33545.0
2021-08-05 10:30:00,118.93,119.46,117.69,118.33,17273.0,116.7951,117.3156,115.5774,116.2059,17273.0
2021-08-05 11:00:00,118.29,118.3,114.96,115.91,67406.0,116.1666,116.1764,112.8964,113.8293,67406.0
2021-08-05 11:30:00,115.48,116.38,114.72,114.96,34056.0,113.407,114.2909,112.6607,112.8964,34056.0
2021-08-05 12:00:00,114.93,116.1,114.89,115.83,16018.0,112.8669,114.0159,112.8276,113.7508,16018.0
2021-08-05 12:30:00,115.83,116.1,115.7,115.86,7723.0,113.7508,114.0159,113.6231,113.7802,7723.0
2021-08-05 13:00:00,116.0,116.18,114.72,114.8,39605.0,113.9177,114.0945,112.6607,112.7392,39605.0
2021-08-05 13:30:00,114.79,115.35,114.61,115.16,20933.0,112.7294,113.2794,112.5527,113.0928,20933.0
2021-08-05 14:00:00,115.22,115.43,114.75,115.04,36167.0,113.1517,113.3579,112.6901,112.9749,36167.0
2021-08-05 14:30:00,115.01,115.2,114.57,114.86,24944.0,112.9455,113.1321,112.5134,112.7982,24944.0
2021-08-05 15:00:00,114.91,115.31,114.75,115.23,35499.0,112.8473,113.2401,112.6901,113.1615,35499.0
2021-08-05 15:30:00,115.35,115.8,115.1,115.59,75711.0,113.2794,113.7213,113.0339,113.5151,75711.0
2021-08-06 09:30:00,116.69,119.0,115.31,116.13,38528.0,114.5953,116.8639,113.2401,114.0454,38528.0
2021-08-06 10:00:00,115.86,117.23,115.5,116.25,12989.0,113.7802,115.1256,113.4267,114.1632,12989.0
2021-08-06 10:30:00,116.15,116.32,115.43,116.02,16046.0,114.065,114.232,113.3579,113.9373,16046.0
2021-08-06 11:00:00,116.19,116.49,115.74,115.76,12543.0,114.1043,114.3989,113.6624,113.682,12543.0
2021-08-06 11:30:00,115.89,115.89,114.55,115.0,30360.0,113.8097,113.8097,112.4937,112.9357,30360.0
2021-08-06 12:00:00,114.98,115.37,114.77,115.09,28332.0,112.916,113.299,112.7098,113.024,28332.0
2021-08-06 12:30:00,115.08,115.73,115.02,115.66,21460.0,113.0142,113.6525,112.9553,113.5838,21460.0
2021-08-06 13:00:00,115.5,115.84,115.2,115.54,16191.0,113.4267,113.7606,113.1321,113.466,16191.0
2021-08-06 13:30:00,115.59,115.84,115.44,115.81,20418.0,113.5151,113.7606,113.3678,113.7311,20418.0
2021-08-06 14:00:00,115.74,116.04,115.48,115.87,22121.0,113.6624,113.957,113.407,113.79,22121.0
2021-08-06 14:30:00,115.81,115.89,115.49,115.59,27176.0,113.7311,113.8097,113.4169,113.5151,27176.0
2021-08-06 15:00:00,115.69,115.78,115.52,115.71,24172.0,113.6133,113.7017,113.4463,113.6329,24172.0
2021-08-06 15:30:00,115.73,115.88,115.54,115.71,99141.0,113.6525,113.7999,113.466,113.6329,99141.0
2021-08-09 09:30:00,115.27,116.39,114.13,116.25,10903.0,113.2008,114.3007,112.0813,114.1632,10903.0
2021-08-09 10:00:00,116.73,117.22,115.5,116.0,11111.0,114.6346,115.1158,113.4267,113.9177,11111.0
2021-08-09 10:30:00,116.12,116.57,116.12,116.55,6634.0,114.0355,114.4775,114.0355,114.4578,6634.0
2021-08-09 11:00:00,116.46,116.69,116.25,116.45,7205.0,114.3694,114.5953,114.1632,114.3596,7205.0
2021-08-09 11:30:00,116.51,116.61,115.6,115.61,13896.0,114.4185,114.5168,113.5249,113.5347,13896.0
2021-08-09 12:00:00,115.68,115.88,115.48,115.64,5657.0,113.6034,113.7999,113.407,113.5642,5657.0
2021-08-09 12:30:00,115.58,115.77,115.53,115.71,5780.0,113.5052,113.6918,113.4561,113.6329,5780.0
2021-08-09 13:00:00,115.79,115.79,115.48,115.51,3770.0,113.7115,113.7115,113.407,113.4365,3770.0
2021-08-09 13:30:00,115.5,115.53,115.29,115.44,5251.0,113.4267,113.4561,113.2204,113.3678,5251.0
2021-08-09 14:00:00,115.44,115.48,114.89,115.08,19450.0,113.3678,113.407,112.8276,113.0142,19450.0
2021-08-09 14:30:00,115.19,115.28,114.92,115.05,8231.0,113.1222,113.2106,112.8571,112.9848,8231.0
2021-08-09 15:00:00,115.07,115.39,114.96,115.01,23182.0,113.0044,113.3187,112.8964,112.9455,23182.0
2021-08-09 15:30:00,115.0,115.08,114.62,114.94,56214.0,112.9357,113.0142,112.5625,112.8767,56214.0
2021-08-10 09:30:00,114.68,116.22,114.48,115.81,13730.0,112.6214,114.1338,112.425,113.7311,13730.0
2021-08-10 10:00:00,115.8,116.73,115.57,116.54,14928.0,113.7213,114.6346,113.4954,114.448,14928.0
2021-08-10 10:30:00,116.54,117.37,115.93,117.0,22341.0,114.448,115.2631,113.849,114.8998,22341.0
2021-08-10 11:00:00,117.06,117.32,116.85,117.03,9351.0,114.9587,115.214,114.7524,114.9292,9351.0
2021-08-10 11:30:00,117.15,117.45,116.85,117.45,8087.0,115.0471,115.3417,114.7524,115.3417,8087.0
2021-08-10 12:00:00,117.51,117.68,117.39,117.59,9094.0,115.4006,115.5675,115.2828,115.4792,9094.0
2021-08-10 12:30:00,117.53,117.71,117.25,117.66,8950.0,115.4202,115.597,115.1453,115.5479,8950.0
2021-08-10 13:00:00,117.53,118.04,117.46,117.98,39076.0,115.4202,115.9211,115.3515,115.8622,39076.0
2021-08-10 13:30:00,117.91,118.18,117.37,117.45,17191.0,115.7934,116.0586,115.2631,115.3417,17191.0
2021-08-10 14:00:00,117.5,117.65,117.33,117.45,18385.0,115.3908,115.5381,115.2238,115.3417,18385.0
2021-08-10 14:30:00,117.48,117.57,117.4,117.47,14167.0,115.3711,115.4595,115.2926,115.3613,14167.0
2021-08-10 15:00:00,117.51,117.56,116.86,116.96,27621.0,115.4006,115.4497,114.7623,114.8605,27621.0
2021-08-10 15:30:00,117.01,117.17,116.79,117.02,54575.0,114.9096,115.0667,114.6935,114.9194,54575.0
2021-08-11 09:30:00,117.53,117.86,116.93,117.54,10137.0,115.4202,115.7443,114.831,115.4301,10137.0
2021-08-11 10:00:00,117.48,117.48,116.59,116.61,6778.0,115.3711,115.3711,114.4971,114.5168,6778.0
2021-08-11 10:30:00,116.89,117.69,116.67,117.47,6321.0,114.7917,115.5774,114.5757,115.3613,6321.0
2021-08-11 11:00:00,117.31,117.82,117.09,117.8,13283.0,115.2042,115.705,114.9881,115.6854,13283.0
2021-08-11 11:30:00,117.89,118.38,117.38,117.49,9543.0,115.7738,116.255,115.2729,115.381,9543.0
2021-08-11 12:00:00,117.65,118.39,117.45,118.39,6443.0,115.5381,116.2648,115.3417,116.2648,6443.0
2021-08-11 12:30:00,118.37,118.85,118.23,118.53,12109.0,116.2452,116.7165,116.1077,116.4023,12109.0
2021-08-11 13:00:00,118.48,119.31,118.35,119.13,8654.0,116.3532,117.1683,116.2255,116.9915,8654.0
2021-08-11 13:30:00,119.15,119.44,118.82,118.82,7450.0,117.0112,117.296,116.6871,116.6871,7450.0
2021-08-11 14:00:00,118.74,118.9,118.56,118.69,6932.0,116.6085,116.7656,116.4317,116.5594,6932.0
2021-08-11 14:30:00,118.8,119.06,118.62,119.01,8518.0,116.6674,116.9228,116.4907,116.8737,8518.0
2021-08-11 15:00:00,119.0,119.16,118.7,118.84,6230.0,116.8639,117.021,116.5692,116.7067,6230.0
2021-08-11 15:30:00,118.78,118.79,118.4,118.7,30103.0,116.6478,116.6576,116.2746,116.5692,30103.0
2021-08-12 09:30:00,119.32,120.56,118.63,119.75,19610.0,117.1781,118.3958,116.5005,117.6004,19610.0
2021-08-12 10:00:00,120.01,120.23,118.72,119.1,17666.0,117.8557,118.0718,116.5889,116.9621,17666.0
2021-08-12 10:30:00,119.31,119.46,118.93,119.2,12559.0,117.1683,117.3156,116.7951,117.0603,12559.0
2021-08-12 11:00:00,119.23,119.24,118.69,119.06,7813.0,117.0897,117.0995,116.5594,116.9228,7813.0
2021-08-12 11:30:00,119.06,119.24,118.58,118.59,8130.0,116.9228,117.0995,116.4514,116.4612,8130.0
2021-08-12 12:00:00,118.65,118.97,118.63,118.76,4660.0,116.5201,116.8344,116.5005,116.6282,4660.0
2021-08-12 12:30:00,118.93,119.22,118.92,119.02,6724.0,116.7951,117.0799,116.7853,116.8835,6724.0
2021-08-12 13:00:00,118.91,119.05,118.69,118.73,4772.0,116.7755,116.913,116.5594,116.5987,4772.0
2021-08-12 13:30:00,118.63,118.69,118.16,118.28,8203.0,116.5005,116.5594,116.0389,116.1568,8203.0
2021-08-12 14:00:00,118.17,118.25,117.95,118.09,10359.0,116.0487,116.1273,115.8327,115.9702,10359.0
2021-08-12 14:30:00,118.09,118.09,117.83,117.88,10170.0,115.9702,115.9702,115.7149,115.764,10170.0
2021-08-12 15:00:00,117.82,118.02,117.42,117.44,9314.0,115.705,115.9014,115.3122,115.3319,9314.0
2021-08-12 15:30:00,117.49,117.84,117.44,117.83,30496.0,115.381,115.7247,115.3319,115.7149,30496.0
2021-08-13 09:30:00,117.58,118.43,117.21,117.5,16441.0,115.4693,116.3041,115.106,115.3908,16441.0
2021-08-13 10:00:00,117.25,117.25,116.19,116.34,6529.0,115.1453,115.1453,114.1043,114.2516,6529.0
2021-08-13 10:30:00,116.48,116.64,115.87,116.03,8279.0,114.3891,114.5462,113.79,113.9472,8279.0
2021-08-13 11:00:00,116.08,116.15,115.55,116.03,8066.0,113.9963,114.065,113.4758,113.9472,8066.0
2021-08-13 11:30:00,116.1,116.19,115.7,116.06,7471.0,114.0159,114.1043,113.6231,113.9766,7471.0
2021-08-13 12:00:00,116.21,116.33,115.8,116.02,6508.0,114.1239,114.2418,113.7213,113.9373,6508.0
2021-08-13 12:30:00,116.0,116.15,116.0,116.11,3476.0,113.9177,114.065,113.9177,114.0257,3476.0
2021-08-13 13:00:00,116.11,116.12,115.55,115.76,4618.0,114.0257,114.0355,113.4758,113.682,4618.0
2021-08-13 13:30:00,115.77,115.99,115.71,115.88,3127.0,113.6918,113.9079,113.6329,113.7999,3127.0
2021-08-13 14:00:00,116.11,116.13,115.87,115.87,3884.0,114.0257,114.0454,113.79,113.79,3884.0
2021-08-13 14:30:00,115.84,115.87,115.25,115.3,9571.0,113.7606,113.79,113.1812,113.2303,9571.0
2021-08-13 15:00:00,115.31,115.8,115.31,115.65,5669.0,113.2401,113.7213,113.2401,113.574,5669.0
2021-08-13 15:30:00,115.68,116.05,115.47,115.95,23884.0,113.6034,113.9668,113.3972,113.8686,23884.0
2021-08-16 09:30:00,115.33,115.33,113.61,114.99,21340.0,113.2597,113.2597,111.5706,112.9258,21340.0
2021-08-16 10:00:00,114.7,115.25,114.63,115.13,20759.0,112.641,113.1812,112.5723,113.0633,20759.0
2021-08-16 10:30:00,115.13,115.53,114.83,114.83,11249.0,113.0633,113.4561,112.7687,112.7687,11249.0
2021-08-16 11:00:00,115.0,115.79,114.61,115.61,10797.0,112.9357,113.7115,112.5527,113.5347,10797.0
2021-08-16 11:30:00,115.61,115.87,115.57,115.72,7436.0,113.5347,113.79,113.4954,113.6427,7436.0
2021-08-16 12:00:00,115.69,115.7,115.42,115.51,11387.0,113.6133,113.6231,113.3481,113.4365,11387.0
2021-08-16 12:30:00,115.51,115.58,115.35,115.5,10315.0,113.4365,113.5052,113.2794,113.4267,10315.0
2021-08-16 13:00:00,115.5,115.63,115.4,115.46,6706.0,113.4267,113.5543,113.3285,113.3874,6706.0
2021-08-16 13:30:00,115.44,115.54,115.15,115.22,9512.0,113.3678,113.466,113.083,113.1517,9512.0
2021-08-16 14:00:00,115.12,115.47,115.01,115.09,5920.0,113.0535,113.3972,112.9455,113.024,5920.0
2021-08-16 14:30:00,114.98,115.0,114.75,114.85,10318.0,112.916,112.9357,112.6901,112.7883,10318.0
2021-08-16 15:00:00,114.81,114.89,114.6,114.74,13862.0,112.7491,112.8276,112.5428,112.6803,13862.0
2021-08-16 15:30:00,114.74,114.74,114.19,114.37,42970.0,112.6803,112.6803,112.1402,112.317,42970.0
2021-08-17 09:30:00,113.63,114.3,112.33,112.33,11866.0,111.5902,112.2482,110.3136,110.3136,11866.0
2021-08-17 10:00:00,112.32,113.06,112.11,112.67,9050.0,110.3038,111.0305,110.0975,110.6475,9050.0
2021-08-17 10:30:00,112.4,112.4,111.66,112.04,8306.0,110.3823,110.3823,109.6556,110.0288,8306.0
2021-08-17 11:00:00,112.04,112.04,111.02,111.24,7306.0,110.0288,110.0288,109.0271,109.2431,7306.0
2021-08-17 11:30:00,111.38,112.06,111.37,111.72,20576.0,109.3806,110.0484,109.3708,109.7145,20576.0
2021-08-17 12:00:00,111.67,112.76,111.53,112.46,11819.0,109.6654,110.7359,109.5279,110.4412,11819.0
2021-08-17 12:30:00,112.38,112.43,111.51,111.62,6534.0,110.3627,110.4118,109.5083,109.6163,6534.0
2021-08-17 13:00:00,111.72,112.25,111.65,112.24,6290.0,109.7145,110.235,109.6458,110.2252,6290.0
2021-08-17 13:30:00,112.17,112.23,111.92,111.97,3886.0,110.1565,110.2154,109.9109,109.96,3886.0
2021-08-17 14:00:00,112.02,112.17,111.86,111.96,8726.0,110.0091,110.1565,109.852,109.9502,8726.0
2021-08-17 14:30:00,111.95,112.25,111.67,112.19,5081.0,109.9404,110.235,109.6654,110.1761,5081.0
2021-08-17 15:00:00,112.26,112.47,112.14,112.23,3882.0,110.2448,110.4511,110.127,110.2154,3882.0
2021-08-17 15:30:00,112.23,112.53,111.89,112.23,28009.0,110.2154,110.51,109.8815,110.2154,28009.0
2021-08-18 09:30:00,112.5,113.44,112.06,113.44,11712.0,110.4805,111.4037,110.0484,111.4037,11712.0
2021-08-18 10:00:00,113.67,114.46,113.47,114.09,14108.0,111.6295,112.4053,111.4331,112.042,14108.0
2021-08-18 10:30:00,114.14,114.46,113.88,113.95,11793.0,112.0911,112.4053,111.8358,111.9045,11793.0
2021-08-18 11:00:00,113.89,113.99,113.54,113.79,5945.0,111.8456,111.9438,111.5019,111.7474,5945.0
2021-08-18 11:30:00,113.75,113.75,113.32,113.32,5561.0,111.7081,111.7081,111.2858,111.2858,5561.0
2021-08-18 12:00:00,113.21,113.87,113.21,113.76,18367.0,111.1778,111.8259,111.1778,111.7179,18367.0
2021-08-18 12:30:00,113.78,114.0,113.64,113.82,7691.0,111.7376,111.9536,111.6001,111.7768,7691.0
2021-08-18 13:00:00,113.75,114.03,113.69,113.84,2094.0,111.7081,111.9831,111.6492,111.7965,2094.0
2021-08-18 13:30:00,113.86,114.0,113.78,113.83,3625.0,111.8161,111.9536,111.7376,111.7867,3625.0
2021-08-18 14:00:00,113.8,114.27,113.63,114.27,6534.0,111.7572,112.2188,111.5902,112.2188,6534.0
2021-08-18 14:30:00,114.34,114.39,113.96,114.01,6558.0,112.2875,112.3366,111.9143,111.9634,6558.0
2021-08-18 15:00:00,114.03,114.59,113.76,114.04,15714.0,111.9831,112.533,111.7179,111.9929,15714.0
2021-08-18 15:30:00,114.01,114.26,113.57,113.67,54288.0,111.9634,112.2089,111.5313,111.6295,54288.0
2021-08-19 09:30:00,112.07,112.98,112.07,112.35,13486.0,110.0582,110.9519,110.0582,110.3332,13486.0
2021-08-19 10:00:00,112.46,113.44,112.45,113.11,13752.0,110.4412,111.4037,110.4314,111.0796,13752.0
2021-08-19 10:30:00,113.02,113.02,112.29,112.62,13569.0,110.9912,110.9912,110.2743,110.5984,13569.0
2021-08-19 11:00:00,112.56,112.56,111.69,111.69,2910.0,110.5395,110.5395,109.6851,109.6851,2910.0
2021-08-19 11:30:00,111.63,112.28,111.24,112.18,7756.0,109.6261,110.2645,109.2431,110.1663,7756.0
2021-08-19 12:00:00,112.17,112.17,111.54,111.71,3655.0,110.1565,110.1565,109.5378,109.7047,3655.0
2021-08-19 12:30:00,111.5,111.71,111.47,111.65,2911.0,109.4985,109.7047,109.469,109.6458,2911.0
2021-08-19 13:00:00,111.79,111.79,110.75,110.75,8540.0,109.7833,109.7833,108.7619,108.7619,8540.0
2021-08-19 13:30:00,110.72,110.99,110.51,110.73,8042.0,108.7325,108.9976,108.5263,108.7423,8042.0
2021-08-19 14:00:00,110.68,110.79,110.42,110.66,4981.0,108.6932,108.8012,108.4379,108.6736,4981.0
2021-08-19 14:30:00,110.29,110.81,110.27,110.81,7874.0,108.3102,108.8209,108.2906,108.8209,7874.0
2021-08-19 15:00:00,111.0,111.3,110.8,110.97,12265.0,109.0075,109.3021,108.811,108.978,12265.0
2021-08-19 15:30:00,111.0,111.23,110.93,111.05,16273.0,109.0075,109.2333,108.9387,109.0566,16273.0
2021-08-20 09:30:00,111.89,112.93,111.7,112.38,17465.0,109.8815,110.9028,109.6949,110.3627,17465.0
2021-08-20 10:00:00,112.5,112.64,111.74,111.96,18094.0,110.4805,110.618,109.7342,109.9502,18094.0
2021-08-20 10:30:00,112.07,112.78,111.86,112.58,11230.0,110.0582,110.7555,109.852,110.5591,11230.0
2021-08-20 11:00:00,112.37,113.07,112.32,113.05,6553.0,110.3529,111.0403,110.3038,111.0207,6553.0
2021-08-20 11:30:00,113.18,113.47,113.06,113.26,15899.0,111.1483,111.4331,111.0305,111.2269,15899.0
2021-08-20 12:00:00,113.36,113.44,113.04,113.29,4207.0,111.3251,111.4037,111.0108,111.2563,4207.0
2021-08-20 12:30:00,113.32,113.67,113.26,113.67,2201.0,111.2858,111.6295,111.2269,111.6295,2201.0
2021-08-20 13:00:00,113.68,113.84,113.65,113.65,2315.0,111.6393,111.7965,111.6099,111.6099,2315.0
2021-08-20 13:30:00,113.6,113.74,113.41,113.74,5720.0,111.5608,111.6983,111.3742,111.6983,5720.0
2021-08-20 14:00:00,113.67,113.76,113.15,113.27,9669.0,111.6295,111.7179,111.1189,111.2367,9669.0
2021-08-20 14:30:00,113.28,113.47,113.13,113.26,7972.0,111.2465,111.4331,111.0992,111.2269,7972.0
2021-08-20 15:00:00,113.25,113.3,113.12,113.22,6059.0,111.2171,111.2662,111.0894,111.1876,6059.0
2021-08-20 15:30:00,113.18,113.64,113.18,113.58,24081.0,111.1483,111.6001,111.1483,111.5411,24081.0
2021-08-23 09:30:00,114.75,116.32,114.64,115.95,24849.0,112.6901,114.232,112.5821,113.8686,24849.0
2021-08-23 10:00:00,115.89,116.93,115.37,116.21,44370.0,113.8097,114.831,113.299,114.1239,44370.0
2021-08-23 10:30:00,116.08,116.45,115.9,116.3,9866.0,113.9963,114.3596,113.8195,114.2123,9866.0
2021-08-23 11:00:00,116.27,116.59,116.18,116.28,7741.0,114.1829,114.4971,114.0945,114.1927,7741.0
2021-08-23 11:30:00,116.31,116.39,116.15,116.27,4310.0,114.2221,114.3007,114.065,114.1829,4310.0
2021-08-23 12:00:00,116.25,116.51,116.21,116.35,6420.0,114.1632,114.4185,114.1239,114.2614,6420.0
2021-08-23 12:30:00,116.36,116.41,115.79,115.84,5882.0,114.2712,114.3203,113.7115,113.7606,5882.0
2021-08-23 13:00:00,115.82,116.12,115.81,116.06,6669.0,113.7409,114.0355,113.7311,113.9766,6669.0
2021-08-23 13:30:00,116.03,116.03,115.54,115.9,15301.0,113.9472,113.9472,113.466,113.8195,15301.0
2021-08-23 14:00:00,116.13,116.74,116.11,116.58,11739.0,114.0454,114.6444,114.0257,114.4873,11739.0
2021-08-23 14:30:00,116.56,116.81,116.45,116.67,17725.0,114.4677,114.7132,114.3596,114.5757,17725.0
2021-08-23 15:00:00,116.64,116.88,116.58,116.87,10755.0,114.5462,114.7819,114.4873,114.7721,10755.0
2021-08-23 15:30:00,116.88,117.17,116.78,116.78,64206.0,114.7819,115.0667,114.6837,114.6837,64206.0
2021-08-24 09:30:00,117.2,118.0,117.07,118.0,7287.0,115.0962,115.8818,114.9685,115.8818,7287.0
2021-08-24 10:00:00,117.94,117.94,117.15,117.23,14632.0,115.8229,115.8229,115.0471,115.1256,14632.0
2021-08-24 10:30:00,117.24,117.39,117.21,117.35,6303.0,115.1354,115.2828,115.106,115.2435,6303.0
2021-08-24 11:00:00,117.35,117.41,117.04,117.18,7135.0,115.2435,115.3024,114.939,115.0765,7135.0
2021-08-24 11:30:00,117.13,117.43,117.08,117.43,3314.0,115.0274,115.322,114.9783,115.322,3314.0
2021-08-24 12:00:00,117.33,117.68,117.33,117.64,2968.0,115.2238,115.5675,115.2238,115.5283,2968.0
2021-08-24 12:30:00,117.78,117.88,117.11,117.49,24067.0,115.6658,115.764,115.0078,115.381,24067.0
2021-08-24 13:00:00,117.48,117.86,117.48,117.77,1916.0,115.3711,115.7443,115.3711,115.6559,1916.0
2021-08-24 13:30:00,117.83,117.95,117.72,117.95,3293.0,115.7149,115.8327,115.6068,115.8327,3293.0
2021-08-24 14:00:00,117.8,118.2,117.8,117.96,2700.0,115.6854,116.0782,115.6854,115.8425,2700.0
2021-08-24 14:30:00,117.93,118.08,117.85,117.92,2516.0,115.8131,115.9604,115.7345,115.8032,2516.0
2021-08-24 15:00:00,117.86,118.25,117.82,118.25,7251.0,115.7443,116.1273,115.705,116.1273,7251.0
2021-08-24 15:30:00,118.18,118.27,117.96,118.15,17562.0,116.0586,116.147,115.8425,116.0291,17562.0
2021-08-25 09:30:00,118.54,120.07,118.44,119.27,19519.0,116.4121,117.9146,116.3139,117.129,19519.0
2021-08-25 10:00:00,119.48,120.22,119.48,120.1,24468.0,117.3352,118.062,117.3352,117.9441,24468.0
2021-08-25 10:30:00,120.02,120.77,119.87,120.77,22018.0,117.8655,118.6021,117.7182,118.6021,22018.0
2021-08-25 11:00:00,120.73,121.14,120.57,121.1,8445.0,118.5628,118.9654,118.4057,118.9262,8445.0
2021-08-25 11:30:00,121.15,121.33,120.78,121.0,16751.0,118.9753,119.152,118.6119,118.8279,16751.0
2021-08-25 12:00:00,121.0,121.37,120.89,121.27,12932.0,118.8279,119.1913,118.7199,119.0931,12932.0
2021-08-25 12:30:00,121.2,121.5,121.13,121.22,6904.0,119.0244,119.319,118.9556,119.044,6904.0
2021-08-25 13:00:00,121.21,121.66,121.21,121.49,9800.0,119.0342,119.4761,119.0342,119.3092,9800.0
2021-08-25 13:30:00,121.5,121.65,121.15,121.16,9092.0,119.319,119.4663,118.9753,118.9851,9092.0
2021-08-25 14:00:00,121.16,121.25,120.79,121.21,17874.0,118.9851,119.0735,118.6217,119.0342,17874.0
2021-08-25 14:30:00,121.19,121.44,120.84,120.98,9228.0,119.0145,119.2601,118.6708,118.8083,9228.0
2021-08-25 15:00:00,120.98,121.14,120.71,121.14,6759.0,118.8083,118.9654,118.5432,118.9654,6759.0
2021-08-25 15:30:00,121.3,121.32,120.65,120.65,32915.0,119.1226,119.1422,118.4842,118.4842,32915.0
2021-08-26 09:30:00,120.56,120.56,119.09,119.77,7130.0,118.3958,118.3958,116.9522,117.62,7130.0
2021-08-26 10:00:00,119.97,119.97,118.68,118.85,6985.0,117.8164,117.8164,116.5496,116.7165,6985.0
2021-08-26 10:30:00,119.0,119.08,117.56,118.07,6994.0,116.8639,116.9424,115.4497,115.9505,6994.0
2021-08-26 11:00:00,118.1,118.65,117.86,118.43,4095.0,115.98,116.5201,115.7443,116.3041,4095.0
2021-08-26 11:30:00,118.28,118.7,117.93,117.94,1600.0,116.1568,116.5692,115.8131,115.8229,1600.0
2021-08-26 12:00:00,118.03,118.39,118.03,118.13,4790.0,115.9113,116.2648,115.9113,116.0095,4790.0
2021-08-26 12:30:00,118.02,118.18,117.6,117.81,3828.0,115.9014,116.0586,115.489,115.6952,3828.0
2021-08-26 13:00:00,117.59,117.74,117.38,117.48,5321.0,115.4792,115.6265,115.2729,115.3711,5321.0
2021-08-26 13:30:00,117.5,117.75,117.4,117.47,5610.0,115.3908,115.6363,115.2926,115.3613,5610.0
2021-08-26 14:00:00,117.54,117.54,116.47,116.6,7131.0,115.4301,115.4301,114.3793,114.5069,7131.0
2021-08-26 14:30:00,116.58,116.58,115.99,116.12,8093.0,114.4873,114.4873,113.9079,114.0355,8093.0
2021-08-26 15:00:00,115.93,116.21,115.77,116.21,9729.0,113.849,114.1239,113.6918,114.1239,9729.0
2021-08-26 15:30:00,116.11,116.11,115.64,115.73,26787.0,114.0257,114.0257,113.5642,113.6525,26787.0
2021-08-27 09:30:00,116.45,117.51,116.25,116.83,5739.0,114.3596,115.4006,114.1632,114.7328,5739.0
2021-08-27 10:00:00,116.71,117.85,116.56,117.11,15908.0,114.615,115.7345,114.4677,115.0078,15908.0
2021-08-27 10:30:00,117.25,117.75,116.62,117.62,15519.0,115.1453,115.6363,114.5266,115.5086,15519.0
2021-08-27 11:00:00,117.73,118.13,117.56,118.09,7934.0,115.6166,116.0095,115.4497,115.9702,7934.0
2021-08-27 11:30:00,117.93,118.46,117.87,118.07,22125.0,115.8131,116.3335,115.7541,115.9505,22125.0
2021-08-27 12:00:00,118.14,118.21,117.92,118.01,6802.0,116.0193,116.088,115.8032,115.8916,6802.0
2021-08-27 12:30:00,118.01,118.31,118.01,118.31,7001.0,115.8916,116.1862,115.8916,116.1862,7001.0
2021-08-27 13:00:00,118.34,118.34,117.8,117.98,9003.0,116.2157,116.2157,115.6854,115.8622,9003.0
2021-08-27 13:30:00,117.93,118.27,117.92,118.27,11921.0,115.8131,116.147,115.8032,116.147,11921.0
2021-08-27 14:00:00,118.26,118.35,117.91,118.04,12802.0,116.1371,116.2255,115.7934,115.9211,12802.0
2021-08-27 14:30:00,118.04,118.17,117.97,118.09,14384.0,115.9211,116.0487,115.8523,115.9702,14384.0
2021-08-27 15:00:00,118.12,118.14,117.98,117.98,15592.0,115.9996,116.0193,115.8622,115.8622,15592.0
2021-08-27 15:30:00,118.04,118.4,117.64,118.01,63447.0,115.9211,116.2746,115.5283,115.8916,63447.0
2021-08-30 09:30:00,118.29,119.07,117.4,118.65,4122.0,116.1666,116.9326,115.2926,116.5201,4122.0
2021-08-30 10:00:00,118.49,118.57,117.83,118.08,7752.0,116.363,116.4416,115.7149,115.9604,7752.0
2021-08-30 10:30:00,117.98,118.09,116.84,116.84,8403.0,115.8622,115.9702,114.7426,114.7426,8403.0
2021-08-30 11:00:00,116.93,117.27,116.5,116.55,10177.0,114.831,115.1649,114.4087,114.4578,10177.0
2021-08-30 11:30:00,116.61,116.88,116.06,116.15,14208.0,114.5168,114.7819,113.9766,114.065,14208.0
2021-08-30 12:00:00,116.21,116.44,115.87,116.31,34323.0,114.1239,114.3498,113.79,114.2221,34323.0
2021-08-30 12:30:00,116.36,116.5,116.18,116.18,6489.0,114.2712,114.4087,114.0945,114.0945,6489.0
2021-08-30 13:00:00,116.18,116.18,115.69,115.75,10508.0,114.0945,114.0945,113.6133,113.6722,10508.0
2021-08-30 13:30:00,115.72,116.7,115.67,116.69,9132.0,113.6427,114.6051,113.5936,114.5953,9132.0
2021-08-30 14:00:00,116.66,117.13,116.47,116.57,12207.0,114.5659,115.0274,114.3793,114.4775,12207.0
2021-08-30 14:30:00,116.5,117.07,116.18,116.84,12147.0,114.4087,114.9685,114.0945,114.7426,12147.0
2021-08-30 15:00:00,116.84,117.35,116.66,117.01,13871.0,114.7426,115.2435,114.5659,114.9096,13871.0
2021-08-30 15:30:00,116.99,116.99,116.2,116.27,45820.0,114.8899,114.8899,114.1141,114.1829,45820.0
2021-08-31 09:30:00,116.76,116.84,113.83,114.07,6431.0,114.7746,114.8532,111.8944,112.1303,6431.0
2021-08-31 10:00:00,114.19,114.7,114.05,114.19,18035.0,112.2483,112.7496,112.1106,112.2483,18035.0
2021-08-31 10:30:00,114.15,115.81,114.02,115.53,8042.0,112.2089,113.8407,112.0811,113.5655,8042.0
2021-08-31 11:00:00,115.48,115.64,115.03,115.61,6254.0,113.5163,113.6736,113.074,113.6441,6254.0
2021-08-31 11:30:00,115.77,115.93,115.6,115.64,7073.0,113.8014,113.9587,113.6343,113.6736,7073.0
2021-08-31 12:00:00,115.63,115.63,115.18,115.54,4431.0,113.6638,113.6638,113.2214,113.5753,4431.0
2021-08-31 12:30:00,115.5,115.6,115.37,115.41,3922.0,113.536,113.6343,113.4082,113.4475,3922.0
2021-08-31 13:00:00,115.47,115.81,115.47,115.56,6816.0,113.5065,113.8407,113.5065,113.595,6816.0
2021-08-31 13:30:00,115.39,115.44,114.64,114.65,14946.0,113.4279,113.477,112.6906,112.7004,14946.0
2021-08-31 14:00:00,114.74,115.09,114.74,114.76,8507.0,112.7889,113.133,112.7889,112.8086,8507.0
2021-08-31 14:30:00,114.85,114.89,114.4,114.41,7355.0,112.897,112.9364,112.4547,112.4645,7355.0
2021-08-31 15:00:00,114.41,114.44,113.47,113.59,14409.0,112.4645,112.494,111.5405,111.6585,14409.0
2021-08-31 15:30:00,113.57,114.22,113.4,114.16,61604.0,111.6388,112.2777,111.4717,112.2188,61604.0
2021-09-01 09:30:00,114.51,115.19,113.08,113.37,23800.0,112.5628,113.2313,111.1571,111.4422,23800.0
2021-09-01 10:00:00,113.31,114.18,112.07,112.07,44216.0,111.3832,112.2384,110.1643,110.1643,44216.0
2021-09-01 10:30:00,112.1,113.61,112.07,113.12,24639.0,110.1938,111.6781,110.1643,111.1965,24639.0
2021-09-01 11:00:00,113.08,113.22,112.17,112.36,11499.0,111.1571,111.2948,110.2626,110.4494,11499.0
2021-09-01 11:30:00,112.4,112.56,112.24,112.3,8908.0,110.4887,110.646,110.3314,110.3904,8908.0
2021-09-01 12:00:00,112.23,112.55,112.08,112.18,11558.0,110.3216,110.6361,110.1741,110.2724,11558.0
2021-09-01 12:30:00,112.15,112.57,111.99,112.43,11344.0,110.2429,110.6558,110.0857,110.5182,11344.0
2021-09-01 13:00:00,112.28,112.51,112.28,112.33,8934.0,110.3707,110.5968,110.3707,110.4199,8934.0
2021-09-01 13:30:00,112.38,112.39,112.0,112.0,16855.0,110.469,110.4789,110.0955,110.0955,16855.0
2021-09-01 14:00:00,112.03,112.15,111.66,111.86,12388.0,110.125,110.2429,109.7613,109.9579,12388.0
2021-09-01 14:30:00,111.96,112.25,111.72,111.87,13592.0,110.0562,110.3412,109.8203,109.9677,13592.0
2021-09-01 15:00:00,111.85,111.97,111.63,111.87,14762.0,109.948,110.066,109.7318,109.9677,14762.0
2021-09-01 15:30:00,111.91,111.91,111.06,111.06,56535.0,110.007,110.007,109.1715,109.1715,56535.0
2021-09-02 09:30:00,112.13,112.61,110.83,112.49,16880.0,110.2233,110.6951,108.9454,110.5772,16880.0
2021-09-02 10:00:00,112.51,113.4,112.41,113.2,17395.0,110.5968,111.4717,110.4985,111.2751,17395.0
2021-09-02 10:30:00,113.12,113.89,112.65,113.77,19083.0,111.1965,111.9534,110.7344,111.8354,19083.0
2021-09-02 11:00:00,113.82,114.42,113.7,114.03,10332.0,111.8845,112.4743,111.7666,112.091,10332.0
2021-09-02 11:30:00,114.0,115.12,113.96,115.0,17359.0,112.0615,113.1624,112.0222,113.0445,17359.0
2021-09-02 12:00:00,114.85,115.49,114.8,115.31,19689.0,112.897,113.5262,112.8479,113.3492,19689.0
2021-09-02 12:30:00,115.31,115.43,114.97,115.29,10593.0,113.3492,113.4672,113.015,113.3296,10593.0
2021-09-02 13:00:00,115.25,116.3,115.07,116.0,30840.0,113.2902,114.3224,113.1133,114.0275,30840.0
2021-09-02 13:30:00,116.01,116.04,114.98,115.14,15175.0,114.0373,114.0668,113.0248,113.1821,15175.0
2021-09-02 14:00:00,115.13,115.4,114.87,115.4,22223.0,113.1723,113.4377,112.9167,113.4377,22223.0
2021-09-02 14:30:00,115.43,115.65,115.12,115.59,11583.0,113.4672,113.6834,113.1624,113.6245,11583.0
2021-09-02 15:00:00,115.65,115.69,115.16,115.28,9652.0,113.6834,113.7228,113.2018,113.3197,9652.0
2021-09-02 15:30:00,115.38,115.9,115.36,115.7,45982.0,113.418,113.9292,113.3984,113.7326,45982.0
2021-09-03 09:30:00,115.21,116.36,114.87,115.03,7754.0,113.2509,114.3814,112.9167,113.074,7754.0
2021-09-03 10:00:00,114.86,115.3,114.5,115.28,10602.0,112.9069,113.3394,112.553,113.3197,10602.0
2021-09-03 10:30:00,115.28,115.55,115.16,115.4,11047.0,113.3197,113.5851,113.2018,113.4377,11047.0
2021-09-03 11:00:00,115.46,115.8,115.29,115.77,6721.0,113.4967,113.8309,113.3296,113.8014,6721.0
2021-09-03 11:30:00,115.75,115.95,115.68,115.79,7003.0,113.7817,113.9783,113.7129,113.821,7003.0
2021-09-03 12:00:00,115.76,116.27,115.75,116.27,4352.0,113.7916,114.2929,113.7817,114.2929,4352.0
2021-09-03 12:30:00,116.23,116.51,116.02,116.33,2900.0,114.2536,114.5288,114.0471,114.3519,2900.0
2021-09-03 13:00:00,116.38,116.69,116.19,116.69,5005.0,114.401,114.7057,114.2142,114.7057,5005.0
2021-09-03 13:30:00,116.73,116.95,116.55,116.8,4604.0,114.7451,114.9613,114.5681,114.8139,4604.0
2021-09-03 14:00:00,116.76,116.78,116.4,116.4,2909.0,114.7746,114.7942,114.4207,114.4207,2909.0
2021-09-03 14:30:00,116.4,116.5,116.19,116.38,7004.0,114.4207,114.519,114.2142,114.401,7004.0
2021-09-03 15:00:00,116.43,116.76,116.34,116.4,6716.0,114.4502,114.7746,114.3617,114.4207,6716.0
2021-09-03 15:30:00,116.45,116.63,116.09,116.51,33429.0,114.4698,114.6468,114.1159,114.5288,33429.0
2021-09-07 09:30:00,116.78,117.98,116.55,117.33,23445.0,114.7942,115.9738,114.5681,115.3349,23445.0
2021-09-07 10:00:00,117.0,117.61,116.61,117.15,14651.0,115.0105,115.6101,114.6271,115.1579,14651.0
2021-09-07 10:30:00,117.06,117.38,116.96,116.97,10731.0,115.0695,115.384,114.9712,114.981,10731.0
2021-09-07 11:00:00,116.88,117.6,116.81,117.21,9489.0,114.8925,115.6003,114.8237,115.2169,9489.0
2021-09-07 11:30:00,117.24,117.37,116.95,117.2,7452.0,115.2464,115.3742,114.9613,115.2071,7452.0
2021-09-07 12:00:00,117.09,117.27,116.84,117.02,7748.0,115.0989,115.2759,114.8532,115.0301,7748.0
2021-09-07 12:30:00,117.06,117.3,117.05,117.3,4747.0,115.0695,115.3054,115.0596,115.3054,4747.0
2021-09-07 13:00:00,117.36,117.42,117.02,117.2,7021.0,115.3644,115.4233,115.0301,115.2071,7021.0
2021-09-07 13:30:00,117.3,117.31,117.01,117.05,6865.0,115.3054,115.3152,115.0203,115.0596,6865.0
2021-09-07 14:00:00,117.02,117.18,116.75,117.05,17418.0,115.0301,115.1874,114.7647,115.0596,17418.0
2021-09-07 14:30:00,117.04,117.14,117.0,117.12,7233.0,115.0498,115.1481,115.0105,115.1284,7233.0
2021-09-07 15:00:00,117.06,117.23,117.0,117.21,8665.0,115.0695,115.2366,115.0105,115.2169,8665.0
2021-09-07 15:30:00,117.14,117.14,116.46,116.47,60921.0,115.1481,115.1481,114.4797,114.4895,60921.0
2021-09-08 09:30:00,115.66,115.66,114.8,114.8,5194.0,113.6933,113.6933,112.8479,112.8479,5194.0
2021-09-08 10:00:00,114.86,116.09,114.49,116.04,17540.0,112.9069,114.1159,112.5432,114.0668,17540.0
2021-09-08 10:30:00,115.92,115.93,115.36,115.83,11506.0,113.9488,113.9587,113.3984,113.8604,11506.0
2021-09-08 11:00:00,116.0,116.21,115.88,116.02,4400.0,114.0275,114.2339,113.9095,114.0471,4400.0
2021-09-08 11:30:00,116.04,116.24,115.91,115.93,5812.0,114.0668,114.2634,113.939,113.9587,5812.0
2021-09-08 12:00:00,115.94,116.55,115.94,116.5,2256.0,113.9685,114.5681,113.9685,114.519,2256.0
2021-09-08 12:30:00,116.59,116.6,115.82,116.06,7001.0,114.6074,114.6173,113.8505,114.0865,7001.0
2021-09-08 13:00:00,116.07,116.19,115.97,116.19,5388.0,114.0963,114.2142,113.998,114.2142,5388.0
2021-09-08 13:30:00,116.36,116.36,115.96,116.0,4360.0,114.3814,114.3814,113.9882,114.0275,4360.0
2021-09-08 14:00:00,116.06,116.23,115.77,115.89,6893.0,114.0865,114.2536,113.8014,113.9193,6893.0
2021-09-08 14:30:00,115.86,116.05,115.66,116.0,12204.0,113.8899,114.0766,113.6933,114.0275,12204.0
2021-09-08 15:00:00,116.0,116.13,115.96,116.02,9075.0,114.0275,114.1553,113.9882,114.0471,9075.0
2021-09-08 15:30:00,116.0,116.29,115.93,116.09,28288.0,114.0275,114.3125,113.9587,114.1159,28288.0
2021-09-09 09:30:00,116.12,116.48,114.82,115.79,6825.0,114.1454,114.4993,112.8675,113.821,6825.0
2021-09-09 10:00:00,115.91,118.09,115.91,117.83,16871.0,113.939,116.0819,113.939,115.8264,16871.0
2021-09-09 10:30:00,117.93,118.41,117.61,118.07,33016.0,115.9247,116.3965,115.6101,116.0623,33016.0
2021-09-09 11:00:00,117.99,118.43,117.92,118.08,8798.0,115.9836,116.4162,115.9148,116.0721,8798.0
2021-09-09 11:30:00,117.99,118.28,117.53,117.82,66848.0,115.9836,116.2687,115.5315,115.8165,66848.0
2021-09-09 12:00:00,117.93,117.93,117.41,117.53,15382.0,115.9247,115.9247,115.4135,115.5315,15382.0
2021-09-09 12:30:00,117.51,117.78,117.48,117.63,7874.0,115.5118,115.7772,115.4823,115.6298,7874.0
2021-09-09 13:00:00,117.56,117.62,117.04,117.12,8611.0,115.561,115.6199,115.0498,115.1284,8611.0
2021-09-09 13:30:00,117.17,117.39,116.99,117.33,7569.0,115.1776,115.3938,115.0006,115.3349,7569.0
2021-09-09 14:00:00,117.34,117.38,117.03,117.31,8475.0,115.3447,115.384,115.04,115.3152,8475.0
2021-09-09 14:30:00,117.39,117.7,117.39,117.67,6376.0,115.3938,115.6986,115.3938,115.6691,6376.0
2021-09-09 15:00:00,117.68,117.9,117.63,117.8,8276.0,115.6789,115.8952,115.6298,115.7969,8276.0
2021-09-09 15:30:00,117.76,118.04,116.64,116.67,109188.0,115.7576,116.0328,114.6566,114.6861,109188.0
2021-09-10 09:30:00,117.35,117.87,116.63,117.0,40865.0,115.3545,115.8657,114.6468,115.0105,40865.0
2021-09-10 10:00:00,117.0,117.04,116.1,116.28,24878.0,115.0105,115.0498,114.1258,114.3027,24878.0
2021-09-10 10:30:00,115.87,116.71,115.87,116.51,19806.0,113.8997,114.7254,113.8997,114.5288,19806.0
2021-09-10 11:00:00,116.45,117.05,116.25,116.95,15452.0,114.4698,115.0596,114.2732,114.9613,15452.0
2021-09-10 11:30:00,117.05,117.43,116.91,117.27,18394.0,115.0596,115.4332,114.922,115.2759,18394.0
2021-09-10 12:00:00,117.22,118.31,117.22,118.31,9342.0,115.2267,116.2982,115.2267,116.2982,9342.0
2021-09-10 12:30:00,118.32,118.79,118.29,118.77,4839.0,116.308,116.77,116.2785,116.7504,4839.0
2021-09-10 13:00:00,118.75,119.37,118.44,118.45,26018.0,116.7307,117.3402,116.426,116.4358,26018.0
2021-09-10 13:30:00,118.19,118.24,117.86,118.23,3350.0,116.1802,116.2294,115.8559,116.2196,3350.0
2021-09-10 14:00:00,118.38,118.45,118.2,118.32,6228.0,116.367,116.4358,116.1901,116.308,6228.0
2021-09-10 14:30:00,118.28,118.57,118.15,118.5,5729.0,116.2687,116.5538,116.1409,116.485,5729.0
2021-09-10 15:00:00,118.49,118.7,118.31,118.33,7070.0,116.4751,116.6816,116.2982,116.3179,7070.0
2021-09-10 15:30:00,118.16,118.16,117.22,117.46,48063.0,116.1507,116.1507,115.2267,115.4627,48063.0
2021-09-13 09:30:00,118.18,119.87,118.18,119.59,23934.0,116.1704,117.8317,116.1704,117.5564,23934.0
2021-09-13 10:00:00,119.64,119.86,118.38,119.17,13443.0,117.6056,117.8218,116.367,117.1436,13443.0
2021-09-13 10:30:00,119.22,119.43,118.5,118.95,10170.0,117.1927,117.3992,116.485,116.9273,10170.0
2021-09-13 11:00:00,118.94,118.94,117.8,118.36,7005.0,116.9175,116.9175,115.7969,116.3473,7005.0
2021-09-13 11:30:00,118.45,118.52,117.27,117.27,7015.0,116.4358,116.5046,115.2759,115.2759,7015.0
2021-09-13 12:00:00,117.31,117.53,116.77,116.83,4904.0,115.3152,115.5315,114.7844,114.8434,4904.0
2021-09-13 12:30:00,116.78,117.01,116.64,116.98,4623.0,114.7942,115.0203,114.6566,114.9908,4623.0
2021-09-13 13:00:00,116.87,117.02,116.39,116.41,3886.0,114.8827,115.0301,114.4108,114.4305,3886.0
2021-09-13 13:30:00,116.47,116.67,116.11,116.18,3303.0,114.4895,114.6861,114.1356,114.2044,3303.0
2021-09-13 14:00:00,116.06,116.29,115.86,116.29,12520.0,114.0865,114.3125,113.8899,114.3125,12520.0
2021-09-13 14:30:00,116.19,116.33,115.58,115.58,9681.0,114.2142,114.3519,113.6146,113.6146,9681.0
2021-09-13 15:00:00,115.5,115.6,115.04,115.53,7231.0,113.536,113.6343,113.0838,113.5655,7231.0
2021-09-13 15:30:00,115.71,115.74,115.18,115.34,25891.0,113.7424,113.7719,113.2214,113.3787,25891.0
2021-09-14 09:30:00,115.62,115.62,114.51,114.6,3184.0,113.6539,113.6539,112.5628,112.6513,3184.0
2021-09-14 10:00:00,114.31,114.31,113.5,113.78,10151.0,112.3662,112.3662,111.57,111.8452,10151.0
2021-09-14 10:30:00,113.77,113.78,113.0,113.42,6923.0,111.8354,111.8452,111.0785,111.4914,6923.0
2021-09-14 11:00:00,113.49,113.49,112.9,112.9,6396.0,111.5602,111.5602,110.9802,110.9802,6396.0
2021-09-14 11:30:00,112.82,113.26,112.82,113.13,22576.0,110.9016,111.3341,110.9016,111.2063,22576.0
2021-09-14 12:00:00,113.16,113.29,112.92,112.95,34421.0,111.2358,111.3636,110.9999,111.0293,34421.0
2021-09-14 12:30:00,112.87,113.26,112.83,112.83,7671.0,110.9507,111.3341,110.9114,110.9114,7671.0
2021-09-14 13:00:00,112.77,113.15,112.57,112.95,23072.0,110.8524,111.2259,110.6558,111.0293,23072.0
2021-09-14 13:30:00,112.93,113.03,112.74,113.0,1176.0,111.0097,111.108,110.8229,111.0785,1176.0
2021-09-14 14:00:00,112.98,113.08,112.39,112.46,3390.0,111.0588,111.1571,110.4789,110.5477,3390.0
2021-09-14 14:30:00,112.35,112.35,111.71,111.98,5154.0,110.4395,110.4395,109.8104,110.0758,5154.0
2021-09-14 15:00:00,111.88,112.45,111.88,112.21,3267.0,109.9775,110.5378,109.9775,110.3019,3267.0
2021-09-14 15:30:00,112.13,112.89,112.03,112.84,28423.0,110.2233,110.9704,110.125,110.9212,28423.0
2021-09-15 09:30:00,108.05,108.05,102.64,103.92,251044.0,106.2127,106.2127,100.8947,102.1529,251044.0
2021-09-15 10:00:00,103.89,105.45,103.88,105.28,137657.0,102.1234,103.6569,102.1136,103.4898,137657.0
2021-09-15 10:30:00,105.21,107.33,105.01,107.0,105206.0,103.421,105.5049,103.2244,105.1805,105206.0
2021-09-15 11:00:00,107.0,108.2,106.95,108.08,216184.0,105.1805,106.3601,105.1314,106.2422,216184.0
2021-09-15 11:30:00,107.97,108.75,107.41,108.64,135252.0,106.134,106.9008,105.5835,106.7926,135252.0
2021-09-15 12:00:00,108.72,108.72,107.97,108.0,33479.0,106.8713,106.8713,106.134,106.1635,33479.0
2021-09-15 12:30:00,108.0,108.56,107.05,107.34,43297.0,106.1635,106.714,105.2297,105.5147,43297.0
2021-09-15 13:00:00,107.31,108.0,107.26,107.68,25790.0,105.4852,106.1635,105.4361,105.849,25790.0
2021-09-15 13:30:00,107.74,108.17,107.35,107.87,29735.0,105.9079,106.3306,105.5246,106.0357,29735.0
2021-09-15 14:00:00,107.85,107.85,106.88,106.88,50554.0,106.0161,106.0161,105.0626,105.0626,50554.0
2021-09-15 14:30:00,106.8,106.86,106.0,106.28,40629.0,104.9839,105.0429,104.1975,104.4728,40629.0
2021-09-15 15:00:00,106.24,106.87,106.0,106.21,34105.0,104.4334,105.0527,104.1975,104.404,34105.0
2021-09-15 15:30:00,106.2,106.95,105.43,105.88,211054.0,104.3941,105.1314,103.6372,104.0796,211054.0
2021-09-16 09:30:00,105.42,105.55,103.72,103.85,74378.0,103.6274,103.7552,101.9563,102.0841,74378.0
2021-09-16 10:00:00,103.96,105.34,103.53,105.01,53726.0,102.1922,103.5487,101.7695,103.2244,53726.0
2021-09-16 10:30:00,105.02,105.19,104.61,105.01,48941.0,103.2342,103.4013,102.8312,103.2244,48941.0
2021-09-16 11:00:00,104.99,105.44,104.77,105.32,77464.0,103.2047,103.647,102.9884,103.5291,77464.0
2021-09-16 11:30:00,105.46,106.11,105.3,106.07,41451.0,103.6667,104.3057,103.5094,104.2663,41451.0
2021-09-16 12:00:00,106.16,106.16,105.56,105.9,6506.0,104.3548,104.3548,103.765,104.0992,6506.0
2021-09-16 12:30:00,105.91,106.01,105.36,105.8,27082.0,104.1091,104.2074,103.5684,104.0009,27082.0
2021-09-16 13:00:00,105.85,105.91,105.68,105.84,8137.0,104.0501,104.1091,103.883,104.0402,8137.0
2021-09-16 13:30:00,105.81,106.02,105.45,106.0,7651.0,104.0108,104.2172,103.6569,104.1975,7651.0
2021-09-16 14:00:00,105.94,106.17,105.65,105.71,12291.0,104.1385,104.3646,103.8535,103.9125,12291.0
2021-09-16 14:30:00,105.72,106.17,105.62,106.17,16459.0,103.9223,104.3646,103.824,104.3646,16459.0
2021-09-16 15:00:00,106.19,106.2,105.57,105.9,30810.0,104.3843,104.3941,103.7748,104.0992,30810.0
2021-09-16 15:30:00,105.91,106.58,105.82,106.1,100017.0,104.1091,104.7677,104.0206,104.2958,100017.0
2021-09-17 09:30:00,106.15,107.46,105.7,106.33,37544.0,104.345,105.6327,103.9026,104.5219,37544.0
2021-09-17 10:00:00,106.54,107.04,106.3,106.44,12901.0,104.7283,105.2198,104.4924,104.63,12901.0
2021-09-17 10:30:00,106.34,106.7,105.85,106.7,24918.0,104.5317,104.8856,104.0501,104.8856,24918.0
2021-09-17 11:00:00,106.68,107.07,106.5,106.64,19535.0,104.866,105.2493,104.689,104.8266,19535.0
2021-09-17 11:30:00,106.57,106.57,105.91,106.39,15005.0,104.7578,104.7578,104.1091,104.5809,15005.0
2021-09-17 12:00:00,106.55,107.07,106.45,106.94,13284.0,104.7382,105.2493,104.6399,105.1215,13284.0
2021-09-17 12:30:00,106.95,107.79,106.95,107.61,23946.0,105.1314,105.9571,105.1314,105.7801,23946.0
2021-09-17 13:00:00,107.7,107.71,107.39,107.62,16393.0,105.8686,105.8784,105.5639,105.79,16393.0
2021-09-17 13:30:00,107.61,107.93,107.25,107.49,38786.0,105.7801,106.0947,105.4263,105.6622,38786.0
2021-09-17 14:00:00,107.44,107.55,107.04,107.16,19377.0,105.613,105.7212,105.2198,105.3378,19377.0
2021-09-17 14:30:00,107.1,107.66,107.07,107.66,14645.0,105.2788,105.8293,105.2493,105.8293,14645.0
2021-09-17 15:00:00,107.74,108.22,107.48,108.14,27635.0,105.9079,106.3798,105.6524,106.3011,27635.0
2021-09-17 15:30:00,108.02,108.52,107.61,107.98,140230.0,106.1832,106.6747,105.7801,106.1439,140230.0
2021-09-20 09:30:00,105.65,108.57,105.33,107.0,60794.0,103.8535,106.7238,103.5389,105.1805,60794.0
2021-09-20 10:00:00,107.22,107.39,104.79,105.01,21750.0,105.3968,105.5639,103.0081,103.2244,21750.0
2021-09-20 10:30:00,104.9,105.65,104.63,105.01,17403.0,103.1162,103.8535,102.8508,103.2244,17403.0
2021-09-20 11:00:00,104.98,105.54,104.77,105.33,13779.0,103.1949,103.7453,102.9884,103.5389,13779.0
2021-09-20 11:30:00,105.24,105.68,104.97,105.58,23049.0,103.4504,103.883,103.185,103.7847,23049.0
2021-09-20 12:00:00,105.62,105.7,105.35,105.61,12629.0,103.824,103.9026,103.5586,103.8142,12629.0
2021-09-20 12:30:00,105.59,105.97,105.49,105.71,12573.0,103.7945,104.168,103.6962,103.9125,12573.0
2021-09-20 13:00:00,105.78,105.98,105.55,105.97,10170.0,103.9813,104.1779,103.7552,104.168,10170.0
2021-09-20 13:30:00,105.91,106.69,105.86,106.5,14332.0,104.1091,104.8758,104.0599,104.689,14332.0
2021-09-20 14:00:00,106.57,106.66,105.68,105.89,16072.0,104.7578,104.8463,103.883,104.0894,16072.0
2021-09-20 14:30:00,105.85,106.56,105.72,106.17,22571.0,104.0501,104.748,103.9223,104.3646,22571.0
2021-09-20 15:00:00,106.28,106.54,105.88,106.54,26259.0,104.4728,104.7283,104.0796,104.7283,26259.0
2021-09-20 15:30:00,106.49,107.85,106.35,107.6,97600.0,104.6792,106.0161,104.5416,105.7703,97600.0
2021-09-21 09:30:00,108.48,108.64,107.34,107.65,26264.0,106.6354,106.7926,105.5147,105.8195,26264.0
2021-09-21 10:00:00,107.95,107.95,106.46,106.88,19621.0,106.1144,106.1144,104.6497,105.0626,19621.0
2021-09-21 10:30:00,107.05,107.44,106.44,107.38,20001.0,105.2297,105.613,104.63,105.5541,20001.0
2021-09-21 11:00:00,107.26,108.12,106.98,107.98,23024.0,105.4361,106.2815,105.1609,106.1439,23024.0
2021-09-21 11:30:00,108.02,108.7,107.98,108.47,12222.0,106.1832,106.8516,106.1439,106.6255,12222.0
2021-09-21 12:00:00,108.39,108.89,108.39,108.85,13194.0,106.5469,107.0384,106.5469,106.9991,13194.0
2021-09-21 12:30:00,108.79,108.93,108.13,108.47,9672.0,106.9401,107.0777,106.2913,106.6255,9672.0
2021-09-21 13:00:00,108.35,108.44,107.83,108.0,9687.0,106.5076,106.596,105.9964,106.1635,9687.0
2021-09-21 13:30:00,107.99,108.13,107.53,107.6,9878.0,106.1537,106.2913,105.7015,105.7703,9878.0
2021-09-21 14:00:00,107.71,108.1,107.52,107.64,8035.0,105.8784,106.2618,105.6917,105.8096,8035.0
2021-09-21 14:30:00,107.68,108.07,107.57,107.88,7816.0,105.849,106.2323,105.7408,106.0456,7816.0
2021-09-21 15:00:00,107.88,108.44,107.81,107.88,31961.0,106.0456,106.596,105.9767,106.0456,31961.0
2021-09-21 15:30:00,107.93,108.24,107.46,107.55,65645.0,106.0947,106.3994,105.6327,105.7212,65645.0
2021-09-22 09:30:00,108.22,109.81,108.22,108.98,69215.0,106.3798,107.9427,106.3798,107.1269,69215.0
2021-09-22 10:00:00,108.59,109.15,108.38,108.38,83896.0,106.7435,107.294,106.5371,106.5371,83896.0
2021-09-22 10:30:00,108.44,109.08,108.4,108.95,12458.0,106.596,107.2251,106.5567,107.0974,12458.0
2021-09-22 11:00:00,108.94,110.01,108.82,109.98,38265.0,107.0875,108.1393,106.9696,108.1098,38265.0
2021-09-22 11:30:00,109.97,110.07,109.23,109.52,14973.0,108.1,108.1983,107.3726,107.6577,14973.0
2021-09-22 12:00:00,109.51,109.6,109.22,109.28,14647.0,107.6478,107.7363,107.3628,107.4217,14647.0
2021-09-22 12:30:00,109.22,109.42,108.77,108.89,8269.0,107.3628,107.5594,106.9204,107.0384,8269.0
2021-09-22 13:00:00,108.92,108.92,108.47,108.82,8212.0,107.0679,107.0679,106.6255,106.9696,8212.0
2021-09-22 13:30:00,108.83,109.11,108.26,108.52,33140.0,106.9794,107.2546,106.4191,106.6747,33140.0
2021-09-22 14:00:00,108.49,108.91,108.37,108.9,13703.0,106.6452,107.058,106.5272,107.0482,13703.0
2021-09-22 14:30:00,108.97,109.1,108.1,108.17,16771.0,107.117,107.2448,106.2618,106.3306,16771.0
2021-09-22 15:00:00,108.19,108.78,107.89,108.61,13216.0,106.3503,106.9303,106.0554,106.7631,13216.0
2021-09-22 15:30:00,108.58,108.71,107.68,107.85,56886.0,106.7337,106.8614,105.849,106.0161,56886.0
2021-09-23 09:30:00,108.17,108.78,107.36,108.78,26212.0,106.3306,106.9303,105.5344,106.9303,26212.0
2021-09-23 10:00:00,108.84,109.62,108.39,109.62,16767.0,106.9892,107.756,106.5469,107.756,16767.0
2021-09-23 10:30:00,109.64,109.8,109.36,109.75,44280.0,107.7756,107.9329,107.5004,107.8838,44280.0
2021-09-23 11:00:00,109.74,109.75,109.05,109.19,12048.0,107.8739,107.8838,107.1957,107.3333,12048.0
2021-09-23 11:30:00,109.27,109.51,109.08,109.31,22946.0,107.4119,107.6478,107.2251,107.4512,22946.0
2021-09-23 12:00:00,109.28,109.75,109.11,109.68,14480.0,107.4217,107.8838,107.2546,107.8149,14480.0
2021-09-23 12:30:00,109.72,109.75,109.45,109.69,10737.0,107.8543,107.8838,107.5889,107.8248,10737.0
2021-09-23 13:00:00,109.75,110.15,109.54,109.9,58086.0,107.8838,108.277,107.6773,108.0312,58086.0
2021-09-23 13:30:00,109.96,110.43,109.92,110.28,19021.0,108.0902,108.5522,108.0509,108.4047,19021.0
2021-09-23 14:00:00,110.23,110.24,109.92,110.07,19094.0,108.3556,108.3654,108.0509,108.1983,19094.0
2021-09-23 14:30:00,110.07,110.08,109.61,109.9,10171.0,108.1983,108.2081,107.7461,108.0312,10171.0
2021-09-23 15:00:00,109.9,109.9,109.6,109.86,13796.0,108.0312,108.0312,107.7363,107.9919,13796.0
2021-09-23 15:30:00,109.86,110.16,109.48,109.49,49038.0,107.9919,108.2868,107.6183,107.6282,49038.0
2021-09-24 09:30:00,108.75,109.79,108.19,109.79,7263.0,106.9008,107.9231,106.3503,107.9231,7263.0
2021-09-24 10:00:00,109.71,110.26,109.41,109.84,10252.0,107.8444,108.3851,107.5495,107.9722,10252.0
2021-09-24 10:30:00,109.83,110.11,109.49,109.54,6100.0,107.9624,108.2376,107.6282,107.6773,6100.0
2021-09-24 11:00:00,109.54,109.63,109.1,109.1,2182.0,107.6773,107.7658,107.2448,107.2448,2182.0
2021-09-24 11:30:00,109.05,109.3,109.03,109.27,2264.0,107.1957,107.4414,107.176,107.4119,2264.0
2021-09-24 12:00:00,109.33,109.5,109.23,109.31,1512.0,107.4709,107.638,107.3726,107.4512,1512.0
2021-09-24 12:30:00,109.33,109.54,109.11,109.54,8000.0,107.4709,107.6773,107.2546,107.6773,8000.0
2021-09-24 13:00:00,109.49,109.51,109.2,109.2,1318.0,107.6282,107.6478,107.3431,107.3431,1318.0
2021-09-24 13:30:00,109.27,109.33,108.95,108.95,3344.0,107.4119,107.4709,107.0974,107.0974,3344.0
2021-09-24 14:00:00,109.02,109.07,108.92,108.94,3627.0,107.1662,107.2153,107.0679,107.0875,3627.0
2021-09-24 14:30:00,109.01,109.01,108.73,108.85,2910.0,107.1563,107.1563,106.8811,106.9991,2910.0
2021-09-24 15:00:00,108.79,108.91,108.73,108.74,3521.0,106.9401,107.058,106.8811,106.8909,3521.0
2021-09-24 15:30:00,108.79,108.86,108.57,108.6,23073.0,106.9401,107.0089,106.7238,106.7533,23073.0
2021-09-27 09:30:00,107.97,109.18,107.76,108.84,7007.0,106.134,107.3234,105.9276,106.9892,7007.0
2021-09-27 10:00:00,108.79,109.47,108.53,109.47,7156.0,106.9401,107.6085,106.6845,107.6085,7156.0
2021-09-27 10:30:00,109.49,109.69,109.21,109.25,4419.0,107.6282,107.8248,107.3529,107.3923,4419.0
2021-09-27 11:00:00,109.37,109.42,109.01,109.38,4398.0,107.5102,107.5594,107.1563,107.52,4398.0
2021-09-27 11:30:00,109.47,109.92,109.47,109.83,4793.0,107.6085,108.0509,107.6085,107.9624,4793.0
2021-09-27 12:00:00,109.82,110.0,109.79,109.89,3514.0,107.9526,108.1295,107.9231,108.0214,3514.0
2021-09-27 12:30:00,109.92,110.05,109.54,109.64,8441.0,108.0509,108.1787,107.6773,107.7756,8441.0
2021-09-27 13:00:00,109.67,109.82,109.6,109.8,4003.0,107.8051,107.9526,107.7363,107.9329,4003.0
2021-09-27 13:30:00,109.74,110.1,109.7,110.1,5129.0,107.8739,108.2278,107.8346,108.2278,5129.0
2021-09-27 14:00:00,110.2,110.48,110.06,110.48,3876.0,108.3261,108.6013,108.1885,108.6013,3876.0
2021-09-27 14:30:00,110.5,110.58,110.32,110.5,5855.0,108.621,108.6996,108.4441,108.621,5855.0
2021-09-27 15:00:00,110.51,110.64,110.44,110.44,10218.0,108.6308,108.7586,108.562,108.562,10218.0
2021-09-27 15:30:00,110.4,110.88,110.21,110.31,45683.0,108.5227,108.9945,108.3359,108.4342,45683.0
2021-09-28 09:30:00,109.86,110.07,108.92,108.94,15564.0,107.9919,108.1983,107.0679,107.0875,15564.0
2021-09-28 10:00:00,108.92,108.92,107.42,107.74,17889.0,107.0679,107.0679,105.5934,105.9079,17889.0
2021-09-28 10:30:00,107.8,108.51,107.5,108.12,17449.0,105.9669,106.6648,105.672,106.2815,17449.0
2021-09-28 11:00:00,108.28,108.28,106.89,107.14,13270.0,106.4388,106.4388,105.0724,105.3181,13270.0
2021-09-28 11:30:00,107.13,107.73,107.0,107.15,10222.0,105.3083,105.8981,105.1805,105.328,10222.0
2021-09-28 12:00:00,107.03,107.52,106.62,107.52,12179.0,105.21,105.6917,104.807,105.6917,12179.0
2021-09-28 12:30:00,107.37,107.4,106.92,107.2,11222.0,105.5442,105.5737,105.1019,105.3771,11222.0
2021-09-28 13:00:00,107.2,107.7,107.11,107.7,8550.0,105.3771,105.8686,105.2886,105.8686,8550.0
2021-09-28 13:30:00,107.71,107.71,106.94,107.04,10668.0,105.8784,105.8784,105.1215,105.2198,10668.0
2021-09-28 14:00:00,107.03,107.32,106.67,107.13,15061.0,105.21,105.4951,104.8561,105.3083,15061.0
2021-09-28 14:30:00,107.2,107.91,106.94,107.53,33591.0,105.3771,106.075,105.1215,105.7015,33591.0
2021-09-28 15:00:00,107.54,107.85,107.05,107.07,19096.0,105.7113,106.0161,105.2297,105.2493,19096.0
2021-09-28 15:30:00,106.98,107.42,106.79,107.0,56654.0,105.1609,105.5934,104.9741,105.1805,56654.0
2021-09-29 09:30:00,107.72,108.86,107.28,108.26,15420.0,105.8883,107.0089,105.4558,106.4191,15420.0
2021-09-29 10:00:00,108.42,109.01,108.32,108.78,9733.0,106.5764,107.1563,106.4781,106.9303,9733.0
2021-09-29 10:30:00,108.5,108.95,108.42,108.91,16365.0,106.655,107.0974,106.5764,107.058,16365.0
2021-09-29 11:00:00,108.85,109.3,108.72,109.06,12462.0,106.9991,107.4414,106.8713,107.2055,12462.0
2021-09-29 11:30:00,109.1,109.31,108.85,109.09,12850.0,107.2448,107.4512,106.9991,107.235,12850.0
2021-09-29 12:00:00,109.29,109.47,108.89,109.06,8396.0,107.4316,107.6085,107.0384,107.2055,8396.0
2021-09-29 12:30:00,109.18,109.63,109.13,109.39,2809.0,107.3234,107.7658,107.2743,107.5299,2809.0
2021-09-29 13:00:00,109.33,110.03,109.32,109.89,9680.0,107.4709,108.159,107.4611,108.0214,9680.0
2021-09-29 13:30:00,109.75,109.87,109.58,109.62,3935.0,107.8838,108.0017,107.7166,107.756,3935.0
2021-09-29 14:00:00,109.68,109.89,109.41,109.42,10405.0,107.8149,108.0214,107.5495,107.5594,10405.0
2021-09-29 14:30:00,109.53,109.69,109.46,109.69,5044.0,107.6675,107.8248,107.5987,107.8248,5044.0
2021-09-29 15:00:00,109.61,109.73,109.45,109.53,6416.0,107.7461,107.8641,107.5889,107.6675,6416.0
2021-09-29 15:30:00,109.51,109.6,109.22,109.41,68035.0,107.6478,107.7363,107.3628,107.5495,68035.0
2021-09-30 09:30:00,110.3,110.78,109.56,110.4,10937.0,108.4244,108.8962,107.697,108.5227,10937.0
2021-09-30 10:00:00,110.32,110.36,108.81,108.96,70247.0,108.4441,108.4834,106.9597,107.1072,70247.0
2021-09-30 10:30:00,109.0,109.49,108.98,109.06,7614.0,107.1465,107.6282,107.1269,107.2055,7614.0
2021-09-30 11:00:00,109.05,109.45,108.78,109.19,22591.0,107.1957,107.5889,106.9303,107.3333,22591.0
2021-09-30 11:30:00,109.25,109.4,108.52,108.85,49272.0,107.3923,107.5397,106.6747,106.9991,49272.0
2021-09-30 12:00:00,108.88,108.88,107.63,107.92,37054.0,107.0286,107.0286,105.7998,106.0849,37054.0
2021-09-30 12:30:00,107.82,108.59,107.69,108.59,9700.0,105.9866,106.7435,105.8588,106.7435,9700.0
2021-09-30 13:00:00,108.55,109.05,108.35,108.37,19600.0,106.7042,107.1957,106.5076,106.5272,19600.0
2021-09-30 13:30:00,108.28,108.8,108.13,108.65,6627.0,106.4388,106.9499,106.2913,106.8025,6627.0
2021-09-30 14:00:00,108.59,109.11,108.59,108.81,7733.0,106.7435,107.2546,106.7435,106.9597,7733.0
2021-09-30 14:30:00,108.85,109.38,108.76,109.1,12157.0,106.9991,107.52,106.9106,107.2448,12157.0
2021-09-30 15:00:00,109.21,109.53,108.92,108.93,16552.0,107.3529,107.6675,107.0679,107.0777,16552.0
2021-09-30 15:30:00,109.02,109.24,108.13,108.13,95986.0,107.1662,107.3824,106.2913,106.2913,95986.0
2021-10-01 09:30:00,108.97,108.97,107.15,108.07,22676.0,107.117,107.117,105.328,106.2323,22676.0
2021-10-01 10:00:00,108.27,108.33,107.07,107.2,19894.0,106.4289,106.4879,105.2493,105.3771,19894.0
2021-10-01 10:30:00,107.19,107.88,107.03,107.87,30479.0,105.3673,106.0456,105.21,106.0357,30479.0
2021-10-01 11:00:00,107.98,108.39,107.71,108.39,13337.0,106.1439,106.5469,105.8784,106.5469,13337.0
2021-10-01 11:30:00,108.42,108.44,108.06,108.25,12232.0,106.5764,106.596,106.2225,106.4093,12232.0
2021-10-01 12:00:00,108.3,108.4,107.92,107.98,24044.0,106.4584,106.5567,106.0849,106.1439,24044.0
2021-10-01 12:30:00,108.14,108.16,107.75,108.12,4416.0,106.3011,106.3208,105.9178,106.2815,4416.0
2021-10-01 13:00:00,108.05,108.58,108.02,108.53,10902.0,106.2127,106.7337,106.1832,106.6845,10902.0
2021-10-01 13:30:00,108.58,109.21,108.54,108.94,7114.0,106.7337,107.3529,106.6943,107.0875,7114.0
2021-10-01 14:00:00,109.04,109.09,108.88,108.97,9915.0,107.1858,107.235,107.0286,107.117,9915.0
2021-10-01 14:30:00,108.91,109.24,108.74,109.02,14099.0,107.058,107.3824,106.8909,107.1662,14099.0
2021-10-01 15:00:00,109.06,110.02,109.06,109.95,12667.0,107.2055,108.1492,107.2055,108.0804,12667.0
2021-10-01 15:30:00,109.91,110.26,109.62,110.25,63884.0,108.041,108.3851,107.756,108.3753,63884.0
2021-10-04 09:30:00,110.31,111.3,109.5,109.95,101644.0,108.4342,109.4074,107.638,108.0804,101644.0
2021-10-04 10:00:00,109.85,109.93,108.71,109.14,28911.0,107.9821,108.0607,106.8614,107.2841,28911.0
2021-10-04 10:30:00,108.92,109.15,107.9,108.18,12040.0,107.0679,107.294,106.0652,106.3405,12040.0
2021-10-04 11:00:00,108.09,108.23,107.41,107.59,11509.0,106.252,106.3896,105.5835,105.7605,11509.0
2021-10-04 11:30:00,107.85,108.31,107.39,108.31,11008.0,106.0161,106.4682,105.5639,106.4682,11008.0
2021-10-04 12:00:00,108.22,108.45,108.0,108.3,7217.0,106.3798,106.6059,106.1635,106.4584,7217.0
2021-10-04 12:30:00,108.21,108.78,108.18,108.66,12013.0,106.3699,106.9303,106.3405,106.8123,12013.0
2021-10-04 13:00:00,108.67,108.82,108.32,108.49,2800.0,106.8221,106.9696,106.4781,106.6452,2800.0
2021-10-04 13:30:00,108.46,108.72,108.03,108.05,5476.0,106.6157,106.8713,106.193,106.2127,5476.0
2021-10-04 14:00:00,108.13,108.26,107.8,108.0,7427.0,106.2913,106.4191,105.9669,106.1635,7427.0
2021-10-04 14:30:00,108.16,108.79,108.01,108.79,11174.0,106.3208,106.9401,106.1733,106.9401,11174.0
2021-10-04 15:00:00,108.87,109.05,108.27,108.57,30539.0,107.0187,107.1957,106.4289,106.7238,30539.0
2021-10-04 15:30:00,108.56,108.93,108.33,108.67,31350.0,106.714,107.0777,106.4879,106.8221,31350.0
2021-10-05 09:30:00,109.04,109.71,108.6,109.09,15799.0,107.1858,107.8444,106.7533,107.235,15799.0
2021-10-05 10:00:00,109.39,111.06,109.36,110.95,19711.0,107.5299,109.1715,107.5004,109.0634,19711.0
2021-10-05 10:30:00,110.89,112.18,110.88,112.18,17838.0,109.0044,110.2724,108.9945,110.2724,17838.0
2021-10-05 11:00:00,112.2,112.66,111.47,111.55,20669.0,110.2921,110.7443,109.5745,109.6531,20669.0
2021-10-05 11:30:00,111.55,111.55,110.76,111.28,13039.0,109.6531,109.6531,108.8766,109.3877,13039.0
2021-10-05 12:00:00,111.23,111.66,110.84,110.84,9266.0,109.3386,109.7613,108.9552,108.9552,9266.0
2021-10-05 12:30:00,110.91,110.91,110.46,110.79,8791.0,109.024,109.024,108.5817,108.9061,8791.0
2021-10-05 13:00:00,110.78,110.95,110.31,110.95,8356.0,108.8962,109.0634,108.4342,109.0634,8356.0
2021-10-05 13:30:00,110.94,111.0,110.27,110.27,13009.0,109.0535,109.1125,108.3949,108.3949,13009.0
2021-10-05 14:00:00,110.33,110.34,109.96,110.07,7574.0,108.4539,108.4637,108.0902,108.1983,7574.0
2021-10-05 14:30:00,110.11,110.24,110.06,110.11,8380.0,108.2376,108.3654,108.1885,108.2376,8380.0
2021-10-05 15:00:00,110.05,110.54,109.99,110.29,8260.0,108.1787,108.6603,108.1197,108.4146,8260.0
2021-10-05 15:30:00,110.31,110.47,109.94,110.15,50153.0,108.4342,108.5915,108.0705,108.277,50153.0
2021-10-06 09:30:00,109.36,109.78,109.0,109.77,8252.0,107.5004,107.9132,107.1465,107.9034,8252.0
2021-10-06 10:00:00,109.85,109.85,108.91,109.37,7248.0,107.9821,107.9821,107.058,107.5102,7248.0
2021-10-06 10:30:00,109.63,109.68,108.61,109.61,6926.0,107.7658,107.8149,106.7631,107.7461,6926.0
2021-10-06 11:00:00,109.5,109.91,109.22,109.22,3001.0,107.638,108.041,107.3628,107.3628,3001.0
2021-10-06 11:30:00,109.34,109.77,109.04,109.72,3692.0,107.4807,107.9034,107.1858,107.8543,3692.0
2021-10-06 12:00:00,109.54,109.6,109.31,109.33,14215.0,107.6773,107.7363,107.4512,107.4709,14215.0
2021-10-06 12:30:00,109.31,109.9,109.19,109.32,17245.0,107.4512,108.0312,107.3333,107.4611,17245.0
2021-10-06 13:00:00,109.27,109.93,109.16,109.9,5248.0,107.4119,108.0607,107.3038,108.0312,5248.0
2021-10-06 13:30:00,109.95,110.86,109.94,110.8,16413.0,108.0804,108.9749,108.0705,108.9159,16413.0
2021-10-06 14:00:00,110.86,111.01,110.55,111.01,17673.0,108.9749,109.1223,108.6702,109.1223,17673.0
2021-10-06 14:30:00,111.02,111.11,110.46,110.49,5071.0,109.1322,109.2206,108.5817,108.6112,5071.0
2021-10-06 15:00:00,110.41,110.71,110.3,110.59,5618.0,108.5325,108.8274,108.4244,108.7095,5618.0
2021-10-06 15:30:00,110.6,111.0,110.53,110.8,56848.0,108.7193,109.1125,108.6505,108.9159,56848.0
2021-10-07 09:30:00,112.0,113.56,112.0,113.23,32200.0,110.0955,111.629,110.0955,111.3046,32200.0
2021-10-07 10:00:00,112.84,113.43,112.72,113.43,13728.0,110.9212,111.5012,110.8033,111.5012,13728.0
2021-10-07 10:30:00,113.5,113.56,113.1,113.34,10746.0,111.57,111.629,111.1768,111.4127,10746.0
2021-10-07 11:00:00,113.38,113.82,113.28,113.82,4698.0,111.452,111.8845,111.3537,111.8845,4698.0
2021-10-07 11:30:00,113.73,113.74,113.16,113.47,12739.0,111.7961,111.8059,111.2358,111.5405,12739.0
2021-10-07 12:00:00,113.49,113.54,113.18,113.23,4476.0,111.5602,111.6093,111.2554,111.3046,4476.0
2021-10-07 12:30:00,113.28,113.86,113.28,113.56,12582.0,111.3537,111.9239,111.3537,111.629,12582.0
2021-10-07 13:00:00,113.49,113.57,113.16,113.45,5228.0,111.5602,111.6388,111.2358,111.5208,5228.0
2021-10-07 13:30:00,113.39,113.45,113.09,113.26,4038.0,111.4619,111.5208,111.167,111.3341,4038.0
2021-10-07 14:00:00,113.31,113.34,112.69,112.69,9602.0,111.3832,111.4127,110.7738,110.7738,9602.0
2021-10-07 14:30:00,112.67,112.75,112.53,112.56,6560.0,110.7541,110.8327,110.6165,110.646,6560.0
2021-10-07 15:00:00,112.48,112.86,112.46,112.77,13765.0,110.5673,110.9409,110.5477,110.8524,13765.0
2021-10-07 15:30:00,112.67,112.8,112.38,112.71,37460.0,110.7541,110.8819,110.469,110.7934,37460.0
2021-10-08 09:30:00,113.16,113.39,112.05,113.38,17556.0,111.2358,111.4619,110.1446,111.452,17556.0
2021-10-08 10:00:00,113.53,113.59,112.74,112.74,1737.0,111.5995,111.6585,110.8229,110.8229,1737.0
2021-10-08 10:30:00,112.46,113.44,112.16,113.44,14685.0,110.5477,111.511,110.2528,111.511,14685.0
2021-10-08 11:00:00,113.28,113.28,111.8,111.81,14797.0,111.3537,111.3537,109.8989,109.9087,14797.0
2021-10-08 11:30:00,111.8,111.98,110.92,111.22,23949.0,109.8989,110.0758,109.0339,109.3288,23949.0
2021-10-08 12:00:00,111.22,111.74,111.2,111.51,14281.0,109.3288,109.8399,109.3091,109.6138,14281.0
2021-10-08 12:30:00,111.53,111.9,111.47,111.77,6922.0,109.6335,109.9972,109.5745,109.8694,6922.0
2021-10-08 13:00:00,111.56,111.61,110.89,110.96,10969.0,109.663,109.7121,109.0044,109.0732,10969.0
2021-10-08 13:30:00,110.89,111.02,110.54,111.01,4703.0,109.0044,109.1322,108.6603,109.1223,4703.0
2021-10-08 14:00:00,111.04,111.54,110.96,111.4,12602.0,109.1518,109.6433,109.0732,109.5057,12602.0
2021-10-08 14:30:00,111.49,111.69,111.26,111.33,4914.0,109.5942,109.7908,109.3681,109.4369,4914.0
2021-10-08 15:00:00,111.25,111.41,111.17,111.29,8202.0,109.3583,109.5155,109.2796,109.3976,8202.0
2021-10-08 15:30:00,111.32,111.42,110.93,111.32,46659.0,109.4271,109.5254,109.0437,109.4271,46659.0
2021-10-11 09:30:00,111.1,112.24,111.1,111.81,103640.0,109.2108,110.3314,109.2108,109.9087,103640.0
2021-10-11 10:00:00,111.81,112.68,111.8,112.58,26916.0,109.9087,110.7639,109.8989,110.6656,26916.0
2021-10-11 10:30:00,112.54,113.11,112.54,112.55,9977.0,110.6263,111.1866,110.6263,110.6361,9977.0
2021-10-11 11:00:00,112.46,112.54,112.23,112.24,15660.0,110.5477,110.6263,110.3216,110.3314,15660.0
2021-10-11 11:30:00,112.17,112.4,112.12,112.4,3697.0,110.2626,110.4887,110.2135,110.4887,3697.0
2021-10-11 12:00:00,112.42,112.42,111.84,111.88,3700.0,110.5084,110.5084,109.9382,109.9775,3700.0
2021-10-11 12:30:00,111.87,112.1,111.74,111.86,2807.0,109.9677,110.1938,109.8399,109.9579,2807.0
2021-10-11 13:00:00,111.84,111.84,111.45,111.49,2493.0,109.9382,109.9382,109.5548,109.5942,2493.0
2021-10-11 13:30:00,111.48,111.77,111.39,111.77,2073.0,109.5843,109.8694,109.4959,109.8694,2073.0
2021-10-11 14:00:00,111.66,111.87,111.66,111.7,2887.0,109.7613,109.9677,109.7613,109.8006,2887.0
2021-10-11 14:30:00,111.93,112.17,111.8,112.12,7943.0,110.0267,110.2626,109.8989,110.2135,7943.0
2021-10-11 15:00:00,112.16,112.33,112.0,112.0,8060.0,110.2528,110.4199,110.0955,110.0955,8060.0
2021-10-11 15:30:00,112.07,112.24,111.84,111.84,48134.0,110.1643,110.3314,109.9382,109.9382,48134.0
2021-10-12 09:30:00,112.54,112.93,111.55,111.66,9462.0,110.6263,111.0097,109.6531,109.7613,9462.0
2021-10-12 10:00:00,111.86,112.17,111.24,112.17,9419.0,109.9579,110.2626,109.3484,110.2626,9419.0
2021-10-12 10:30:00,112.02,112.36,111.83,111.83,7652.0,110.1152,110.4494,109.9284,109.9284,7652.0
2021-10-12 11:00:00,111.89,111.94,111.64,111.73,3053.0,109.9874,110.0365,109.7416,109.8301,3053.0
2021-10-12 11:30:00,111.85,112.34,111.54,112.12,7665.0,109.948,110.4297,109.6433,110.2135,7665.0
2021-10-12 12:00:00,112.26,112.58,112.06,112.35,14368.0,110.3511,110.6656,110.1545,110.4395,14368.0
2021-10-12 12:30:00,112.26,112.26,111.48,111.66,4967.0,110.3511,110.3511,109.5843,109.7613,4967.0
2021-10-12 13:00:00,111.59,111.95,111.46,111.88,15838.0,109.6925,110.0463,109.5647,109.9775,15838.0
2021-10-12 13:30:00,111.91,112.02,111.74,111.93,4409.0,110.007,110.1152,109.8399,110.0267,4409.0
2021-10-12 14:00:00,111.91,112.42,111.91,112.39,2717.0,110.007,110.5084,110.007,110.4789,2717.0
2021-10-12 14:30:00,112.37,112.63,111.86,111.86,15908.0,110.4592,110.7148,109.9579,109.9579,15908.0
2021-10-12 15:00:00,111.76,111.79,111.47,111.67,15255.0,109.8596,109.8891,109.5745,109.7711,15255.0
2021-10-12 15:30:00,111.67,111.79,111.37,111.76,51053.0,109.7711,109.8891,109.4762,109.8596,51053.0
2021-10-13 09:30:00,112.11,112.11,110.26,110.64,27373.0,110.2036,110.2036,108.3851,108.7586,27373.0
2021-10-13 10:00:00,110.77,110.85,109.85,110.4,43235.0,108.8864,108.9651,107.9821,108.5227,43235.0
2021-10-13 10:30:00,110.42,111.0,109.33,110.87,133997.0,108.5424,109.1125,107.4709,108.9847,133997.0
2021-10-13 11:00:00,110.92,111.62,110.87,111.34,8371.0,109.0339,109.722,108.9847,109.4467,8371.0
2021-10-13 11:30:00,111.41,111.44,110.67,110.95,10265.0,109.5155,109.545,108.7881,109.0634,10265.0
2021-10-13 12:00:00,110.94,111.36,110.92,111.21,7856.0,109.0535,109.4664,109.0339,109.3189,7856.0
2021-10-13 12:30:00,111.14,111.39,110.91,111.04,1696.0,109.2501,109.4959,109.024,109.1518,1696.0
2021-10-13 13:00:00,111.0,111.04,110.67,110.98,9208.0,109.1125,109.1518,108.7881,109.0928,9208.0
2021-10-13 13:30:00,110.95,111.03,110.64,111.03,5574.0,109.0634,109.142,108.7586,109.142,5574.0
2021-10-13 14:00:00,111.0,111.47,110.78,111.02,12836.0,109.1125,109.5745,108.8962,109.1322,12836.0
2021-10-13 14:30:00,111.0,111.0,110.58,110.77,8939.0,109.1125,109.1125,108.6996,108.8864,8939.0
2021-10-13 15:00:00,110.75,111.01,110.67,110.71,7967.0,108.8668,109.1223,108.7881,108.8274,7967.0
2021-10-13 15:30:00,110.73,111.13,110.72,111.01,28408.0,108.8471,109.2403,108.8373,109.1223,28408.0
2021-10-14 09:30:00,111.82,112.0,111.1,111.58,23232.0,109.9186,110.0955,109.2108,109.6826,23232.0
2021-10-14 10:00:00,111.61,112.61,111.12,112.34,19746.0,109.7121,110.6951,109.2305,110.4297,19746.0
2021-10-14 10:30:00,112.31,112.73,111.96,112.5,12150.0,110.4002,110.8131,110.0562,110.587,12150.0
2021-10-14 11:00:00,112.44,112.44,111.9,111.91,6471.0,110.528,110.528,109.9972,110.007,6471.0
2021-10-14 11:30:00,111.81,112.69,111.8,112.38,7019.0,109.9087,110.7738,109.8989,110.469,7019.0
2021-10-14 12:00:00,112.56,112.76,112.56,112.74,4191.0,110.646,110.8426,110.646,110.8229,4191.0
2021-10-14 12:30:00,112.78,113.4,112.54,113.39,32231.0,110.8622,111.4717,110.6263,111.4619,32231.0
2021-10-14 13:00:00,113.55,113.62,113.11,113.18,8387.0,111.6191,111.6879,111.1866,111.2554,8387.0
2021-10-14 13:30:00,113.34,113.34,113.01,113.23,7300.0,111.4127,111.4127,111.0883,111.3046,7300.0
2021-10-14 14:00:00,113.18,113.36,113.11,113.36,4321.0,111.2554,111.4324,111.1866,111.4324,4321.0
2021-10-14 14:30:00,113.3,113.54,113.16,113.47,7212.0,111.3734,111.6093,111.2358,111.5405,7212.0
2021-10-14 15:00:00,113.39,113.54,113.08,113.12,10710.0,111.4619,111.6093,111.1571,111.1965,10710.0
2021-10-14 15:30:00,113.11,113.31,112.86,113.17,34952.0,111.1866,111.3832,110.9409,111.2456,34952.0
2021-10-15 09:30:00,114.18,114.57,113.62,113.88,20539.0,112.2384,112.6218,111.6879,111.9435,20539.0
2021-10-15 10:00:00,113.84,114.28,113.49,113.49,12171.0,111.9042,112.3367,111.5602,111.5602,12171.0
2021-10-15 10:30:00,113.5,113.77,113.35,113.58,7833.0,111.57,111.8354,111.4225,111.6486,7833.0
2021-10-15 11:00:00,113.82,113.82,113.48,113.76,3983.0,111.8845,111.8845,111.5503,111.8256,3983.0
2021-10-15 11:30:00,113.76,114.07,113.75,113.98,3277.0,111.8256,112.1303,111.8157,112.0418,3277.0
2021-10-15 12:00:00,114.04,114.11,113.69,113.69,4406.0,112.1008,112.1696,111.7568,111.7568,4406.0
2021-10-15 12:30:00,113.75,113.86,113.64,113.84,2795.0,111.8157,111.9239,111.7076,111.9042,2795.0
2021-10-15 13:00:00,113.82,113.82,113.66,113.78,1626.0,111.8845,111.8845,111.7273,111.8452,1626.0
2021-10-15 13:30:00,113.81,113.98,113.77,113.83,3605.0,111.8747,112.0418,111.8354,111.8944,3605.0
2021-10-15 14:00:00,113.84,114.14,113.84,113.9,6773.0,111.9042,112.1991,111.9042,111.9632,6773.0
2021-10-15 14:30:00,113.89,114.21,113.83,114.02,4019.0,111.9534,112.2679,111.8944,112.0811,4019.0
2021-10-15 15:00:00,114.05,114.08,113.51,113.66,4200.0,112.1106,112.1401,111.5798,111.7273,4200.0
2021-10-15 15:30:00,113.64,113.64,112.58,112.98,47108.0,111.7076,111.7076,110.6656,111.0588,47108.0
2021-10-18 09:30:00,111.98,113.46,111.98,113.46,13032.0,110.0758,111.5307,110.0758,111.5307,13032.0
2021-10-18 10:00:00,113.28,113.56,113.21,113.39,2144.0,111.3537,111.629,111.2849,111.4619,2144.0
2021-10-18 10:30:00,113.51,113.55,112.67,113.01,3701.0,111.5798,111.6191,110.7541,111.0883,3701.0
2021-10-18 11:00:00,113.12,113.33,112.67,112.86,21871.0,111.1965,111.4029,110.7541,110.9409,21871.0
2021-10-18 11:30:00,112.91,113.59,112.91,113.36,31744.0,110.99,111.6585,110.99,111.4324,31744.0
2021-10-18 12:00:00,113.32,113.62,112.86,112.86,23602.0,111.3931,111.6879,110.9409,110.9409,23602.0
2021-10-18 12:30:00,112.89,113.07,112.57,112.57,2822.0,110.9704,111.1473,110.6558,110.6558,2822.0
2021-10-18 13:00:00,112.58,112.77,112.49,112.73,3413.0,110.6656,110.8524,110.5772,110.8131,3413.0
2021-10-18 13:30:00,112.71,112.71,112.34,112.4,7056.0,110.7934,110.7934,110.4297,110.4887,7056.0
2021-10-18 14:00:00,112.45,112.58,112.05,112.4,20925.0,110.5378,110.6656,110.1446,110.4887,20925.0
2021-10-18 14:30:00,112.43,112.45,111.99,112.27,19829.0,110.5182,110.5378,110.0857,110.3609,19829.0
2021-10-18 15:00:00,112.23,112.51,112.0,112.47,6043.0,110.3216,110.5968,110.0955,110.5575,6043.0
2021-10-18 15:30:00,112.48,112.54,111.84,111.85,58616.0,110.5673,110.6263,109.9382,109.948,58616.0
2021-10-19 09:30:00,112.45,113.45,110.58,110.96,64343.0,110.5378,111.5208,108.6996,109.0732,64343.0
2021-10-19 10:00:00,110.92,111.56,110.91,111.16,4688.0,109.0339,109.663,109.024,109.2698,4688.0
2021-10-19 10:30:00,111.27,111.9,111.21,111.68,16976.0,109.3779,109.9972,109.3189,109.7809,16976.0
2021-10-19 11:00:00,111.7,112.12,111.7,112.0,5717.0,109.8006,110.2135,109.8006,110.0955,5717.0
2021-10-19 11:30:00,112.0,112.06,111.63,112.02,26349.0,110.0955,110.1545,109.7318,110.1152,26349.0
2021-10-19 12:00:00,111.96,112.1,111.85,111.86,10455.0,110.0562,110.1938,109.948,109.9579,10455.0
2021-10-19 12:30:00,111.91,112.24,111.79,112.22,6913.0,110.007,110.3314,109.8891,110.3118,6913.0
2021-10-19 13:00:00,112.2,112.22,111.47,111.71,16374.0,110.2921,110.3118,109.5745,109.8104,16374.0
2021-10-19 13:30:00,111.71,112.23,111.71,112.18,10632.0,109.8104,110.3216,109.8104,110.2724,10632.0
2021-10-19 14:00:00,112.13,112.15,111.64,111.67,7117.0,110.2233,110.2429,109.7416,109.7711,7117.0
2021-10-19 14:30:00,111.68,111.68,111.19,111.51,6147.0,109.7809,109.7809,109.2993,109.6138,6147.0
2021-10-19 15:00:00,111.44,111.62,111.23,111.4,4622.0,109.545,109.722,109.3386,109.5057,4622.0
2021-10-19 15:30:00,111.33,111.45,110.81,110.85,63392.0,109.4369,109.5548,108.9257,108.9651,63392.0
2021-10-20 09:30:00,110.73,111.24,109.08,109.29,17770.0,108.8471,109.3484,107.2251,107.4316,17770.0
2021-10-20 10:00:00,109.22,110.37,109.08,110.32,58078.0,107.3628,108.4932,107.2251,108.4441,58078.0
2021-10-20 10:30:00,110.38,110.45,109.09,109.09,23162.0,108.503,108.5719,107.235,107.235,23162.0
2021-10-20 11:00:00,109.15,109.5,108.75,108.8,22893.0,107.294,107.638,106.9008,106.9499,22893.0
2021-10-20 11:30:00,108.76,109.08,108.62,108.81,29566.0,106.9106,107.2251,106.773,106.9597,29566.0
2021-10-20 12:00:00,108.84,109.01,108.6,108.63,11254.0,106.9892,107.1563,106.7533,106.7828,11254.0
2021-10-20 12:30:00,108.64,108.92,108.63,108.89,17178.0,106.7926,107.0679,106.7828,107.0384,17178.0
2021-10-20 13:00:00,108.91,108.99,108.18,108.52,20477.0,107.058,107.1367,106.3405,106.6747,20477.0
2021-10-20 13:30:00,108.5,108.81,108.38,108.47,19374.0,106.655,106.9597,106.5371,106.6255,19374.0
2021-10-20 14:00:00,108.47,108.62,107.88,107.96,50607.0,106.6255,106.773,106.0456,106.1242,50607.0
2021-10-20 14:30:00,108.0,108.04,107.54,107.9,13829.0,106.1635,106.2028,105.7113,106.0652,13829.0
2021-10-20 15:00:00,107.95,107.98,107.58,107.7,17993.0,106.1144,106.1439,105.7507,105.8686,17993.0
2021-10-20 15:30:00,107.7,107.7,106.93,107.25,140779.0,105.8686,105.8686,105.1117,105.4263,140779.0
2021-10-21 09:30:00,106.96,107.0,105.58,106.01,52730.0,105.1412,105.1805,103.7847,104.2074,52730.0
2021-10-21 10:00:00,106.11,107.43,106.02,106.47,19154.0,104.3057,105.6032,104.2172,104.6595,19154.0
2021-10-21 10:30:00,106.56,107.12,106.52,106.53,29817.0,104.748,105.2985,104.7087,104.7185,29817.0
2021-10-21 11:00:00,106.55,106.79,105.9,106.45,42106.0,104.7382,104.9741,104.0992,104.6399,42106.0
2021-10-21 11:30:00,106.51,107.09,106.27,106.95,21645.0,104.6989,105.269,104.4629,105.1314,21645.0
2021-10-21 12:00:00,106.99,107.36,106.73,106.99,52544.0,105.1707,105.5344,104.9151,105.1707,52544.0
2021-10-21 12:30:00,107.1,107.64,106.96,107.48,15845.0,105.2788,105.8096,105.1412,105.6524,15845.0
2021-10-21 13:00:00,107.49,108.49,107.47,107.75,22348.0,105.6622,106.6452,105.6425,105.9178,22348.0
2021-10-21 13:30:00,107.8,108.0,107.5,107.78,17607.0,105.9669,106.1635,105.672,105.9473,17607.0
2021-10-21 14:00:00,107.79,107.99,107.58,107.89,23779.0,105.9571,106.1537,105.7507,106.0554,23779.0
2021-10-21 14:30:00,107.91,108.69,107.85,108.69,14123.0,106.075,106.8418,106.0161,106.8418,14123.0
2021-10-21 15:00:00,108.77,108.95,108.34,108.57,17884.0,106.9204,107.0974,106.4977,106.7238,17884.0
2021-10-21 15:30:00,108.67,108.71,108.08,108.45,147599.0,106.8221,106.8614,106.2422,106.6059,147599.0
2021-10-22 09:30:00,108.22,110.3,108.0,110.3,38229.0,106.3798,108.4244,106.1635,108.4244,38229.0
2021-10-22 10:00:00,110.3,111.21,109.82,111.14,19090.0,108.4244,109.3189,107.9526,109.2501,19090.0
2021-10-22 10:30:00,111.15,111.41,110.76,110.9,7358.0,109.26,109.5155,108.8766,109.0142,7358.0
2021-10-22 11:00:00,111.08,111.08,109.7,109.7,15424.0,109.1911,109.1911,107.8346,107.8346,15424.0
2021-10-22 11:30:00,109.63,109.77,109.13,109.47,18427.0,107.7658,107.9034,107.2743,107.6085,18427.0
2021-10-22 12:00:00,109.51,109.63,109.38,109.47,11765.0,107.6478,107.7658,107.52,107.6085,11765.0
2021-10-22 12:30:00,109.43,109.69,109.11,109.39,10460.0,107.5692,107.8248,107.2546,107.5299,10460.0
2021-10-22 13:00:00,109.32,109.6,109.2,109.29,11634.0,107.4611,107.7363,107.3431,107.4316,11634.0
2021-10-22 13:30:00,109.25,109.33,108.77,108.83,12103.0,107.3923,107.4709,106.9204,106.9794,12103.0
2021-10-22 14:00:00,108.89,109.07,108.52,108.85,18514.0,107.0384,107.2153,106.6747,106.9991,18514.0
2021-10-22 14:30:00,108.86,109.13,108.45,108.47,17133.0,107.0089,107.2743,106.6059,106.6255,17133.0
2021-10-22 15:00:00,108.45,108.45,107.88,108.0,18955.0,106.6059,106.6059,106.0456,106.1635,18955.0
2021-10-22 15:30:00,107.99,108.1,107.59,107.6,86364.0,106.1537,106.2618,105.7605,105.7703,86364.0
2021-10-25 09:30:00,107.56,107.99,106.19,107.55,30290.0,105.731,106.1537,104.3843,105.7212,30290.0
2021-10-25 10:00:00,107.47,109.48,107.47,109.28,23477.0,105.6425,107.6183,105.6425,107.4217,23477.0
2021-10-25 10:30:00,109.36,110.16,109.27,109.89,24559.0,107.5004,108.2868,107.4119,108.0214,24559.0
2021-10-25 11:00:00,109.86,111.02,109.72,110.67,67591.0,107.9919,109.1322,107.8543,108.7881,67591.0
2021-10-25 11:30:00,110.69,110.87,110.38,110.42,19709.0,108.8078,108.9847,108.503,108.5424,19709.0
2021-10-25 12:00:00,110.39,110.53,109.95,110.3,26137.0,108.5129,108.6505,108.0804,108.4244,26137.0
2021-10-25 12:30:00,110.3,110.82,110.0,110.75,29193.0,108.4244,108.9356,108.1295,108.8668,29193.0
2021-10-25 13:00:00,110.79,111.62,110.55,111.53,31794.0,108.9061,109.722,108.6702,109.6335,31794.0
2021-10-25 13:30:00,111.61,111.79,111.61,111.76,18069.0,109.7121,109.8891,109.7121,109.8596,18069.0
2021-10-25 14:00:00,111.71,111.77,111.03,111.17,10723.0,109.8104,109.8694,109.142,109.2796,10723.0
2021-10-25 14:30:00,111.1,111.1,110.77,110.91,7041.0,109.2108,109.2108,108.8864,109.024,7041.0
2021-10-25 15:00:00,110.94,111.08,110.7,110.86,9741.0,109.0535,109.1911,108.8176,108.9749,9741.0
2021-10-25 15:30:00,110.92,111.06,110.35,110.36,127903.0,109.0339,109.1715,108.4736,108.4834,127903.0
2021-10-26 09:30:00,110.99,111.55,110.26,111.52,26808.0,109.1027,109.6531,108.3851,109.6237,26808.0
2021-10-26 10:00:00,111.3,111.64,110.88,111.11,20145.0,109.4074,109.7416,108.9945,109.2206,20145.0
2021-10-26 10:30:00,110.95,111.67,110.91,111.36,26630.0,109.0634,109.7711,109.024,109.4664,26630.0
2021-10-26 11:00:00,111.27,111.33,110.77,110.95,25952.0,109.3779,109.4369,108.8864,109.0634,25952.0
2021-10-26 11:30:00,111.03,111.22,110.6,111.14,17372.0,109.142,109.3288,108.7193,109.2501,17372.0
2021-10-26 12:00:00,111.09,111.56,111.02,111.4,14374.0,109.201,109.663,109.1322,109.5057,14374.0
2021-10-26 12:30:00,111.37,111.5,110.93,111.15,28232.0,109.4762,109.604,109.0437,109.26,28232.0
2021-10-26 13:00:00,111.11,111.23,109.72,109.74,21481.0,109.2206,109.3386,107.8543,107.8739,21481.0
2021-10-26 13:30:00,109.77,110.33,109.77,109.87,5761.0,107.9034,108.4539,107.9034,108.0017,5761.0
2021-10-26 14:00:00,109.81,110.16,109.54,109.65,24731.0,107.9427,108.2868,107.6773,107.7855,24731.0
2021-10-26 14:30:00,109.74,110.02,109.31,109.34,12874.0,107.8739,108.1492,107.4512,107.4807,12874.0
2021-10-26 15:00:00,109.38,109.75,109.28,109.61,18864.0,107.52,107.8838,107.4217,107.7461,18864.0
2021-10-26 15:30:00,109.64,110.19,109.54,109.55,84854.0,107.7756,108.3163,107.6773,107.6872,84854.0
2021-10-27 09:30:00,110.06,110.69,109.61,110.63,12563.0,108.1885,108.8078,107.7461,108.7488,12563.0
2021-10-27 10:00:00,110.48,111.0,110.26,110.41,29113.0,108.6013,109.1125,108.3851,108.5325,29113.0
2021-10-27 10:30:00,110.41,110.56,109.0,109.17,30694.0,108.5325,108.68,107.1465,107.3136,30694.0
2021-10-27 11:00:00,109.2,109.91,109.12,109.64,13732.0,107.3431,108.041,107.2645,107.7756,13732.0
2021-10-27 11:30:00,109.66,109.89,109.38,109.5,14641.0,107.7953,108.0214,107.52,107.638,14641.0
2021-10-27 12:00:00,109.43,110.19,109.43,110.09,12378.0,107.5692,108.3163,107.5692,108.218,12378.0
2021-10-27 12:30:00,110.24,110.31,109.98,110.08,5815.0,108.3654,108.4342,108.1098,108.2081,5815.0
2021-10-27 13:00:00,110.08,110.75,110.08,110.45,10915.0,108.2081,108.8668,108.2081,108.5719,10915.0
2021-10-27 13:30:00,110.36,110.36,109.92,110.0,4560.0,108.4834,108.4834,108.0509,108.1295,4560.0
2021-10-27 14:00:00,109.97,110.4,109.84,109.97,19197.0,108.1,108.5227,107.9722,108.1,19197.0
2021-10-27 14:30:00,110.05,110.18,109.74,109.84,8282.0,108.1787,108.3064,107.8739,107.9722,8282.0
2021-10-27 15:00:00,109.7,109.71,108.74,109.26,20981.0,107.8346,107.8444,106.8909,107.4021,20981.0
2021-10-27 15:30:00,109.23,109.33,108.18,108.24,30942.0,107.3726,107.4709,106.3405,106.3994,30942.0
2021-10-28 09:30:00,109.16,110.21,109.16,110.16,10240.0,107.3038,108.3359,107.3038,108.2868,10240.0
2021-10-28 10:00:00,110.3,111.25,110.29,111.25,17160.0,108.4244,109.3583,108.4146,109.3583,17160.0
2021-10-28 10:30:00,111.22,111.59,110.88,111.51,14758.0,109.3288,109.6925,108.9945,109.6138,14758.0
2021-10-28 11:00:00,111.55,112.21,111.47,111.79,41299.0,109.6531,110.3019,109.5745,109.8891,41299.0
2021-10-28 11:30:00,111.73,112.07,111.45,111.56,16445.0,109.8301,110.1643,109.5548,109.663,16445.0
2021-10-28 12:00:00,111.75,112.59,111.5,111.92,22157.0,109.8497,110.6755,109.604,110.0169,22157.0
2021-10-28 12:30:00,111.84,112.05,111.6,111.67,7026.0,109.9382,110.1446,109.7023,109.7711,7026.0
2021-10-28 13:00:00,111.71,111.81,111.41,111.41,6101.0,109.8104,109.9087,109.5155,109.5155,6101.0
2021-10-28 13:30:00,111.56,111.56,111.33,111.36,5778.0,109.663,109.663,109.4369,109.4664,5778.0
2021-10-28 14:00:00,111.4,111.69,111.37,111.61,8366.0,109.5057,109.7908,109.4762,109.7121,8366.0
2021-10-28 14:30:00,111.6,111.6,110.76,111.03,17366.0,109.7023,109.7023,108.8766,109.142,17366.0
2021-10-28 15:00:00,110.97,111.07,110.7,110.91,27984.0,109.083,109.1813,108.8176,109.024,27984.0
2021-10-28 15:30:00,110.94,111.38,110.86,111.25,62060.0,109.0535,109.486,108.9749,109.3583,62060.0
2021-10-29 09:30:00,111.08,112.39,111.08,111.97,32231.0,109.1911,110.4789,109.1911,110.066,32231.0
2021-10-29 10:00:00,112.09,113.07,111.89,113.07,27724.0,110.184,111.1473,109.9874,111.1473,27724.0
2021-10-29 10:30:00,112.96,113.26,112.86,113.05,5685.0,111.0392,111.3341,110.9409,111.1276,5685.0
2021-10-29 11:00:00,113.16,113.53,112.93,113.53,7893.0,111.2358,111.5995,111.0097,111.5995,7893.0
2021-10-29 11:30:00,113.46,113.46,112.65,113.0,14549.0,111.5307,111.5307,110.7344,111.0785,14549.0
2021-10-29 12:00:00,112.97,113.04,112.78,112.79,4146.0,111.049,111.1178,110.8622,110.8721,4146.0
2021-10-29 12:30:00,112.71,112.89,112.61,112.74,2646.0,110.7934,110.9704,110.6951,110.8229,2646.0
2021-10-29 13:00:00,112.67,112.74,112.58,112.6,2950.0,110.7541,110.8229,110.6656,110.6853,2950.0
2021-10-29 13:30:00,112.6,112.72,112.56,112.67,5769.0,110.6853,110.8033,110.646,110.7541,5769.0
2021-10-29 14:00:00,112.65,112.82,112.26,112.32,7970.0,110.7344,110.9016,110.3511,110.4101,7970.0
2021-10-29 14:30:00,112.33,112.42,112.15,112.39,8749.0,110.4199,110.5084,110.2429,110.4789,8749.0
2021-10-29 15:00:00,112.38,112.57,111.96,112.2,24640.0,110.469,110.6558,110.0562,110.2921,24640.0
2021-10-29 15:30:00,112.25,113.0,112.25,112.91,50605.0,110.3412,111.0785,110.3412,110.99,50605.0
2021-11-01 09:30:00,113.02,113.44,112.58,112.92,16225.0,111.0982,111.511,110.6656,110.9999,16225.0
2021-11-01 10:00:00,112.91,113.64,112.5,113.43,13437.0,110.99,111.7076,110.587,111.5012,13437.0
2021-11-01 10:30:00,113.55,113.93,113.48,113.51,12463.0,111.6191,111.9927,111.5503,111.5798,12463.0
2021-11-01 11:00:00,113.52,114.24,113.51,113.91,18073.0,111.5897,112.2974,111.5798,111.973,18073.0
2021-11-01 11:30:00,113.89,113.89,113.38,113.73,7149.0,111.9534,111.9534,111.452,111.7961,7149.0
2021-11-01 12:00:00,113.72,114.14,113.52,113.92,5761.0,111.7862,112.1991,111.5897,111.9828,5761.0
2021-11-01 12:30:00,113.87,114.1,113.87,113.91,6383.0,111.9337,112.1598,111.9337,111.973,6383.0
2021-11-01 13:00:00,113.93,113.98,113.39,113.66,5973.0,111.9927,112.0418,111.4619,111.7273,5973.0
2021-11-01 13:30:00,113.68,113.68,113.02,113.03,6719.0,111.7469,111.7469,111.0982,111.108,6719.0
2021-11-01 14:00:00,112.99,113.02,112.44,112.63,12888.0,111.0687,111.0982,110.528,110.7148,12888.0
2021-11-01 14:30:00,112.7,112.98,112.7,112.83,2753.0,110.7836,111.0588,110.7836,110.9114,2753.0
2021-11-01 15:00:00,112.74,113.21,112.73,113.08,8632.0,110.8229,111.2849,110.8131,111.1571,8632.0
2021-11-01 15:30:00,113.1,113.77,113.09,113.39,44423.0,111.1768,111.8354,111.167,111.4619,44423.0
2021-11-02 09:30:00,114.35,114.85,113.13,114.36,18067.0,112.4055,112.897,111.2063,112.4154,18067.0
2021-11-02 10:00:00,114.44,114.57,113.97,114.14,5278.0,112.494,112.6218,112.032,112.1991,5278.0
2021-11-02 10:30:00,114.02,114.08,113.5,113.71,3949.0,112.0811,112.1401,111.57,111.7764,3949.0
2021-11-02 11:00:00,113.8,113.8,112.61,112.63,7204.0,111.8649,111.8649,110.6951,110.7148,7204.0
2021-11-02 11:30:00,112.51,113.01,112.4,112.78,10559.0,110.5968,111.0883,110.4887,110.8622,10559.0
2021-11-02 12:00:00,112.71,113.31,112.71,113.19,4132.0,110.7934,111.3832,110.7934,111.2653,4132.0
2021-11-02 12:30:00,113.26,113.34,113.01,113.09,3525.0,111.3341,111.4127,111.0883,111.167,3525.0
2021-11-02 13:00:00,113.24,113.24,112.96,112.97,3672.0,111.3144,111.3144,111.0392,111.049,3672.0
2021-11-02 13:30:00,112.89,113.66,112.84,113.56,8140.0,110.9704,111.7273,110.9212,111.629,8140.0
2021-11-02 14:00:00,113.71,114.16,113.42,113.84,24409.0,111.7764,112.2188,111.4914,111.9042,24409.0
2021-11-02 14:30:00,113.83,113.92,113.75,113.86,3361.0,111.8944,111.9828,111.8157,111.9239,3361.0
2021-11-02 15:00:00,113.83,113.83,113.35,113.48,5670.0,111.8944,111.8944,111.4225,111.5503,5670.0
2021-11-02 15:30:00,113.61,113.9,113.51,113.78,28843.0,111.6781,111.9632,111.5798,111.8452,28843.0
2021-11-03 09:30:00,113.2,113.78,112.84,113.58,13327.0,111.2751,111.8452,110.9212,111.6486,13327.0
2021-11-03 10:00:00,113.45,113.83,112.67,112.88,8031.0,111.5208,111.8944,110.7541,110.9605,8031.0
2021-11-03 10:30:00,113.0,114.0,113.0,113.71,10954.0,111.0785,112.0615,111.0785,111.7764,10954.0
2021-11-03 11:00:00,113.58,113.61,112.93,113.16,5025.0,111.6486,111.6781,111.0097,111.2358,5025.0
2021-11-03 11:30:00,113.25,113.27,112.84,112.84,4072.0,111.3242,111.3439,110.9212,110.9212,4072.0
2021-11-03 12:00:00,112.85,112.91,112.51,112.53,3807.0,110.931,110.99,110.5968,110.6165,3807.0
2021-11-03 12:30:00,112.54,112.54,111.92,111.92,4487.0,110.6263,110.6263,110.0169,110.0169,4487.0
2021-11-03 13:00:00,111.92,112.12,111.68,111.7,13087.0,110.0169,110.2135,109.7809,109.8006,13087.0
2021-11-03 13:30:00,111.78,111.83,111.41,111.5,4012.0,109.8792,109.9284,109.5155,109.604,4012.0
2021-11-03 14:00:00,111.56,112.13,111.3,111.8,6775.0,109.663,110.2233,109.4074,109.8989,6775.0
2021-11-03 14:30:00,111.82,112.63,111.6,112.4,14394.0,109.9186,110.7148,109.7023,110.4887,14394.0
2021-11-03 15:00:00,112.35,112.43,111.88,112.03,6234.0,110.4395,110.5182,109.9775,110.125,6234.0
2021-11-03 15:30:00,112.12,112.31,111.85,111.89,23146.0,110.2135,110.4002,109.948,109.9874,23146.0
2021-11-04 09:30:00,109.46,114.69,109.46,113.61,25121.0,107.5987,112.7398,107.5987,111.6781,25121.0
2021-11-04 10:00:00,113.88,118.67,113.6,118.67,63428.0,111.9435,116.6521,111.6683,116.6521,63428.0
2021-11-04 10:30:00,118.59,121.26,117.83,119.13,73897.0,116.5734,119.198,115.8264,117.1043,73897.0
2021-11-04 11:00:00,119.12,122.1,119.12,120.15,52654.0,117.0944,120.0238,117.0944,118.1069,52654.0
2021-11-04 11:30:00,120.03,120.17,119.13,119.35,25401.0,117.989,118.1266,117.1043,117.3205,25401.0
2021-11-04 12:00:00,119.51,119.77,119.18,119.69,17177.0,117.4778,117.7334,117.1534,117.6547,17177.0
2021-11-04 12:30:00,119.69,121.44,119.64,121.23,39985.0,117.6547,119.375,117.6056,119.1685,39985.0
2021-11-04 13:00:00,121.23,121.23,120.0,120.4,46354.0,119.1685,119.1685,117.9595,118.3527,46354.0
2021-11-04 13:30:00,120.25,120.99,120.1,120.77,17945.0,118.2052,118.9326,118.0578,118.7164,17945.0
2021-11-04 14:00:00,120.78,121.11,120.31,120.58,32510.0,118.7262,119.0506,118.2642,118.5296,32510.0
2021-11-04 14:30:00,120.57,121.53,120.56,120.79,34399.0,118.5198,119.4634,118.5099,118.736,34399.0
2021-11-04 15:00:00,120.9,121.13,120.38,120.68,35533.0,118.8442,119.0702,118.333,118.6279,35533.0
2021-11-04 15:30:00,120.66,121.29,120.56,120.73,131227.0,118.6082,119.2275,118.5099,118.677,131227.0
2021-11-05 09:30:00,122.82,123.75,121.91,122.55,23709.0,120.7315,121.6457,119.837,120.4661,23709.0
2021-11-05 10:00:00,122.49,123.7,122.24,122.66,26876.0,120.4071,121.5965,120.1614,120.5742,26876.0
2021-11-05 10:30:00,122.65,123.69,122.24,122.66,20085.0,120.5644,121.5867,120.1614,120.5742,20085.0
2021-11-05 11:00:00,122.83,123.79,122.7,123.79,14054.0,120.7413,121.685,120.6135,121.685,14054.0
2021-11-05 11:30:00,123.77,123.77,123.0,123.52,16578.0,121.6654,121.6654,120.9084,121.4196,16578.0
2021-11-05 12:00:00,123.76,125.17,123.52,124.86,20020.0,121.6555,123.0415,121.4196,122.7368,20020.0
2021-11-05 12:30:00,125.0,125.25,124.32,124.55,14793.0,122.8744,123.1202,122.206,122.4321,14793.0
2021-11-05 13:00:00,124.56,124.74,123.98,124.14,14719.0,122.4419,122.6189,121.8718,122.0291,14719.0
2021-11-05 13:30:00,124.15,124.62,124.11,124.62,11045.0,122.0389,122.5009,121.9996,122.5009,11045.0
2021-11-05 14:00:00,124.62,124.69,123.87,124.07,17763.0,122.5009,122.5697,121.7637,121.9603,17763.0
2021-11-05 14:30:00,123.96,124.12,123.67,123.83,16735.0,121.8521,122.0094,121.5671,121.7243,16735.0
2021-11-05 15:00:00,123.91,123.92,123.45,123.69,29717.0,121.803,121.8128,121.3508,121.5867,29717.0
2021-11-05 15:30:00,123.69,123.91,123.02,123.86,110128.0,121.5867,121.803,120.9281,121.7538,110128.0
2021-11-08 09:30:00,125.0,127.32,124.41,126.53,77963.0,122.8744,125.155,122.2945,124.3784,77963.0
2021-11-08 10:00:00,126.49,127.73,126.09,127.36,40229.0,124.3391,125.558,123.9459,125.1943,40229.0
2021-11-08 10:30:00,127.36,128.79,127.27,128.38,45263.0,125.1943,126.6,125.1058,126.197,45263.0
2021-11-08 11:00:00,128.51,129.31,128.37,128.52,38267.0,126.3248,127.1111,126.1871,126.3346,38267.0
2021-11-08 11:30:00,128.63,129.96,128.53,129.81,35635.0,126.4427,127.7501,126.3444,127.6026,35635.0
2021-11-08 12:00:00,129.9,130.01,129.36,129.91,27252.0,127.6911,127.7992,127.1603,127.7009,27252.0
2021-11-08 12:30:00,129.94,130.74,129.61,130.74,28850.0,127.7304,128.5168,127.406,128.5168,28850.0
2021-11-08 13:00:00,130.66,131.32,130.21,131.22,23314.0,128.4382,129.087,127.9958,128.9887,23314.0
2021-11-08 13:30:00,131.22,131.82,131.0,131.82,13618.0,128.9887,129.5785,128.7724,129.5785,13618.0
2021-11-08 14:00:00,131.81,132.02,130.18,130.19,37132.0,129.5686,129.7751,127.9664,127.9762,37132.0
2021-11-08 14:30:00,130.19,131.11,130.12,131.11,15687.0,127.9762,128.8805,127.9074,128.8805,15687.0
2021-11-08 15:00:00,131.1,131.66,130.89,131.46,21670.0,128.8707,129.4212,128.6643,129.2246,21670.0
2021-11-08 15:30:00,131.4,131.67,130.45,130.83,135115.0,129.1656,129.431,128.2318,128.6053,135115.0
2021-11-09 09:30:00,131.57,133.01,130.62,132.26,25258.0,129.3327,130.7482,128.3989,130.011,25258.0
2021-11-09 10:00:00,131.52,132.41,131.32,131.83,17326.0,129.2836,130.1584,129.087,129.5883,17326.0
2021-11-09 10:30:00,131.93,133.13,131.85,133.12,10850.0,129.6866,130.8662,129.608,130.8564,10850.0
2021-11-09 11:00:00,132.91,133.03,131.2,131.8,16176.0,130.6499,130.7679,128.969,129.5588,16176.0
2021-11-09 11:30:00,131.81,132.0,131.45,131.53,7311.0,129.5686,129.7554,129.2148,129.2934,7311.0
2021-11-09 12:00:00,131.54,132.07,131.4,131.41,6943.0,129.3032,129.8242,129.1656,129.1754,6943.0
2021-11-09 12:30:00,131.32,131.75,131.22,131.6,6536.0,129.087,129.5097,128.9887,129.3622,6536.0
2021-11-09 13:00:00,131.5,132.22,131.5,131.79,4539.0,129.2639,129.9717,129.2639,129.549,4539.0
2021-11-09 13:30:00,132.03,132.03,131.05,131.53,6670.0,129.7849,129.7849,128.8216,129.2934,6670.0
2021-11-09 14:00:00,131.49,132.14,131.33,132.09,16125.0,129.2541,129.893,129.0968,129.8439,16125.0
2021-11-09 14:30:00,132.0,132.17,130.75,131.12,47803.0,129.7554,129.9225,128.5267,128.8904,47803.0
2021-11-09 15:00:00,131.18,132.07,131.13,132.07,15588.0,128.9494,129.8242,128.9002,129.8242,15588.0
2021-11-09 15:30:00,132.08,132.86,131.57,132.59,113708.0,129.834,130.6008,129.3327,130.3354,113708.0
2021-11-10 09:30:00,131.12,131.77,129.71,131.77,76280.0,128.8904,129.5293,127.5043,129.5293,76280.0
2021-11-10 10:00:00,131.6,132.49,130.72,130.97,14290.0,129.3622,130.2371,128.4972,128.7429,14290.0
2021-11-10 10:30:00,131.12,132.19,130.99,131.0,12099.0,128.8904,129.9422,128.7626,128.7724,12099.0
2021-11-10 11:00:00,130.99,131.85,130.77,131.81,11914.0,128.7626,129.608,128.5463,129.5686,11914.0
2021-11-10 11:30:00,131.8,131.98,130.98,131.06,14392.0,129.5588,129.7357,128.7528,128.8314,14392.0
2021-11-10 12:00:00,130.99,131.18,130.31,130.53,6563.0,128.7626,128.9494,128.0941,128.3104,6563.0
2021-11-10 12:30:00,130.59,130.6,130.0,130.28,4336.0,128.3694,128.3792,127.7894,128.0647,4336.0
2021-11-10 13:00:00,130.09,130.12,129.48,129.62,14616.0,127.8779,127.9074,127.2783,127.4159,14616.0
2021-11-10 13:30:00,129.65,130.37,129.4,130.33,14233.0,127.4454,128.1531,127.1996,128.1138,14233.0
2021-11-10 14:00:00,130.03,130.36,129.22,129.32,10833.0,127.8189,128.1433,127.0227,127.121,10833.0
2021-11-10 14:30:00,129.37,129.86,129.34,129.72,9452.0,127.1701,127.6518,127.1406,127.5142,9452.0
2021-11-10 15:00:00,129.57,130.4,129.47,130.36,5111.0,127.3667,128.1826,127.2684,128.1433,5111.0
2021-11-10 15:30:00,130.32,130.38,129.67,129.67,31090.0,128.104,128.163,127.465,127.465,31090.0
2021-11-11 09:30:00,130.43,131.96,130.43,131.7,10918.0,128.2121,129.7161,128.2121,129.4605,10918.0
2021-11-11 10:00:00,130.6,131.02,130.28,130.41,17625.0,128.3792,128.7921,128.0647,128.1924,17625.0
2021-11-11 10:30:00,130.53,130.62,129.59,129.8,43762.0,128.3104,128.3989,127.3864,127.5928,43762.0
2021-11-11 11:00:00,129.79,130.72,129.68,130.45,17127.0,127.583,128.4972,127.4749,128.2318,17127.0
2021-11-11 11:30:00,130.25,130.53,130.13,130.34,17721.0,128.0352,128.3104,127.9172,128.1236,17721.0
2021-11-11 12:00:00,130.39,130.63,129.9,129.95,34067.0,128.1728,128.4087,127.6911,127.7403,34067.0
2021-11-11 12:30:00,130.07,130.2,129.78,129.84,8027.0,127.8582,127.986,127.5732,127.6321,8027.0
2021-11-11 13:00:00,129.91,130.12,129.76,129.84,21519.0,127.7009,127.9074,127.5535,127.6321,21519.0
2021-11-11 13:30:00,129.84,130.1,129.83,129.99,13334.0,127.6321,127.8877,127.6223,127.7796,13334.0
2021-11-11 14:00:00,130.01,130.62,129.97,130.58,8006.0,127.7992,128.3989,127.7599,128.3596,8006.0
2021-11-11 14:30:00,130.67,130.69,130.39,130.52,6657.0,128.448,128.4677,128.1728,128.3006,6657.0
2021-11-11 15:00:00,130.54,130.57,130.02,130.27,12263.0,128.3202,128.3497,127.8091,128.0548,12263.0
2021-11-11 15:30:00,130.26,130.53,130.01,130.53,27139.0,128.045,128.3104,127.7992,128.3104,27139.0
2021-11-12 09:30:00,131.48,132.19,130.95,131.66,60862.0,129.2442,129.9422,128.7233,129.4212,60862.0
2021-11-12 10:00:00,131.39,131.48,130.64,131.02,15008.0,129.1558,129.2442,128.4185,128.7921,15008.0
2021-11-12 10:30:00,131.13,131.13,129.92,130.06,33495.0,128.9002,128.9002,127.7108,127.8484,33495.0
2021-11-12 11:00:00,130.08,130.16,129.73,129.73,20035.0,127.8681,127.9467,127.524,127.524,20035.0
2021-11-12 11:30:00,129.91,129.91,129.4,129.59,4006.0,127.7009,127.7009,127.1996,127.3864,4006.0
2021-11-12 12:00:00,129.75,130.18,129.2,130.06,49111.0,127.5437,127.9664,127.003,127.8484,49111.0
2021-11-12 12:30:00,130.0,130.33,129.87,130.2,8282.0,127.7894,128.1138,127.6616,127.986,8282.0
2021-11-12 13:00:00,130.22,130.96,130.17,130.7,7382.0,128.0057,128.7331,127.9565,128.4775,7382.0
2021-11-12 13:30:00,130.7,130.7,130.3,130.46,42926.0,128.4775,128.4775,128.0843,128.2416,42926.0
2021-11-12 14:00:00,130.54,130.58,130.02,130.47,8068.0,128.3202,128.3596,127.8091,128.2514,8068.0
2021-11-12 14:30:00,130.45,130.68,130.19,130.54,6138.0,128.2318,128.4579,127.9762,128.3202,6138.0
2021-11-12 15:00:00,130.6,130.6,130.22,130.35,8376.0,128.3792,128.3792,128.0057,128.1335,8376.0
2021-11-12 15:30:00,130.37,130.53,130.1,130.1,64463.0,128.1531,128.3104,127.8877,127.8877,64463.0
2021-11-15 09:30:00,130.71,130.88,130.23,130.45,36936.0,128.4873,128.6545,128.0155,128.2318,36936.0
2021-11-15 10:00:00,130.67,131.35,130.66,130.7,5642.0,128.448,129.1165,128.4382,128.4775,5642.0
2021-11-15 10:30:00,130.19,130.79,129.96,130.7,4815.0,127.9762,128.566,127.7501,128.4775,4815.0
2021-11-15 11:00:00,130.71,131.03,130.2,130.31,5702.0,128.4873,128.8019,127.986,128.0941,5702.0
2021-11-15 11:30:00,130.18,130.24,129.23,129.6,8640.0,127.9664,128.0253,127.0325,127.3962,8640.0
2021-11-15 12:00:00,129.55,129.86,128.9,129.73,27672.0,127.3471,127.6518,126.7081,127.524,27672.0
2021-11-15 12:30:00,129.83,130.14,129.6,130.05,7774.0,127.6223,127.927,127.3962,127.8386,7774.0
2021-11-15 13:00:00,130.0,130.13,129.92,129.94,5586.0,127.7894,127.9172,127.7108,127.7304,5586.0
2021-11-15 13:30:00,130.03,130.12,129.77,129.8,4981.0,127.8189,127.9074,127.5633,127.5928,4981.0
2021-11-15 14:00:00,129.9,130.04,129.62,129.87,7875.0,127.6911,127.8287,127.4159,127.6616,7875.0
2021-11-15 14:30:00,129.91,130.06,129.67,129.8,7770.0,127.7009,127.8484,127.465,127.5928,7770.0
2021-11-15 15:00:00,129.85,130.65,129.85,130.29,29221.0,127.642,128.4284,127.642,128.0745,29221.0
2021-11-15 15:30:00,130.24,130.38,129.43,130.07,47884.0,128.0253,128.163,127.2291,127.8582,47884.0
2021-11-16 09:30:00,129.24,130.06,128.97,130.03,4991.0,127.0423,127.8484,126.7769,127.8189,4991.0
2021-11-16 10:00:00,130.18,130.43,129.31,129.61,7588.0,127.9664,128.2121,127.1111,127.406,7588.0
2021-11-16 10:30:00,129.51,130.25,129.48,130.15,10126.0,127.3077,128.0352,127.2783,127.9369,10126.0
2021-11-16 11:00:00,130.03,130.66,130.03,130.28,14851.0,127.8189,128.4382,127.8189,128.0647,14851.0
2021-11-16 11:30:00,130.29,130.79,130.11,130.79,11375.0,128.0745,128.566,127.8975,128.566,11375.0
2021-11-16 12:00:00,130.96,130.96,130.19,130.19,10476.0,128.7331,128.7331,127.9762,127.9762,10476.0
2021-11-16 12:30:00,130.18,130.86,130.05,130.75,12983.0,127.9664,128.6348,127.8386,128.5267,12983.0
2021-11-16 13:00:00,130.81,130.81,130.67,130.68,2076.0,128.5856,128.5856,128.448,128.4579,2076.0
2021-11-16 13:30:00,130.74,131.01,130.72,130.91,4378.0,128.5168,128.7822,128.4972,128.6839,4378.0
2021-11-16 14:00:00,130.77,130.82,130.61,130.71,7040.0,128.5463,128.5955,128.389,128.4873,7040.0
2021-11-16 14:30:00,130.69,131.13,130.66,131.0,5124.0,128.4677,128.9002,128.4382,128.7724,5124.0
2021-11-16 15:00:00,131.0,131.19,130.72,130.83,6136.0,128.7724,128.9592,128.4972,128.6053,6136.0
2021-11-16 15:30:00,130.79,130.97,130.24,130.42,40672.0,128.566,128.7429,128.0253,128.2023,40672.0
2021-11-17 09:30:00,130.14,130.61,129.68,129.96,52503.0,127.927,128.389,127.4749,127.7501,52503.0
2021-11-17 10:00:00,129.97,130.73,129.11,129.77,13252.0,127.7599,128.507,126.9146,127.5633,13252.0
2021-11-17 10:30:00,129.71,130.02,129.47,129.61,27780.0,127.5043,127.8091,127.2684,127.406,27780.0
2021-11-17 11:00:00,129.66,129.72,129.04,129.05,4799.0,127.4552,127.5142,126.8457,126.8556,4799.0
2021-11-17 11:30:00,128.98,129.22,128.84,128.84,5475.0,126.7868,127.0227,126.6491,126.6491,5475.0
2021-11-17 12:00:00,128.76,128.76,127.48,127.48,7837.0,126.5705,126.5705,125.3123,125.3123,7837.0
2021-11-17 12:30:00,127.48,127.76,127.06,127.58,11132.0,125.3123,125.5875,124.8994,125.4106,11132.0
2021-11-17 13:00:00,127.58,128.19,127.58,127.92,6409.0,125.4106,126.0102,125.4106,125.7448,6409.0
2021-11-17 13:30:00,127.94,128.04,127.53,127.76,10772.0,125.7644,125.8627,125.3614,125.5875,10772.0
2021-11-17 14:00:00,127.68,127.69,127.08,127.3,15548.0,125.5089,125.5187,124.9191,125.1353,15548.0
2021-11-17 14:30:00,127.23,128.17,127.19,127.9,5411.0,125.0665,125.9905,125.0272,125.7251,5411.0
2021-11-17 15:00:00,127.85,128.06,127.75,127.95,6684.0,125.676,125.8824,125.5777,125.7743,6684.0
2021-11-17 15:30:00,127.92,128.61,127.75,127.85,39725.0,125.7448,126.4231,125.5777,125.676,39725.0
2021-11-18 09:30:00,128.37,129.39,127.6,128.29,21636.0,126.1871,127.1898,125.4302,126.1085,21636.0
2021-11-18 10:00:00,128.0,128.23,126.77,127.14,33772.0,125.8234,126.0495,124.6143,124.978,33772.0
2021-11-18 10:30:00,127.22,128.82,127.05,128.78,52568.0,125.0567,126.6295,124.8896,126.5902,52568.0
2021-11-18 11:00:00,128.69,129.9,128.59,129.59,13714.0,126.5017,127.6911,126.4034,127.3864,13714.0
2021-11-18 11:30:00,129.59,130.35,129.59,129.85,13027.0,127.3864,128.1335,127.3864,127.642,13027.0
2021-11-18 12:00:00,129.91,130.5,129.91,130.47,10254.0,127.7009,128.2809,127.7009,128.2514,10254.0
2021-11-18 12:30:00,130.52,130.56,130.0,130.21,10112.0,128.3006,128.3399,127.7894,127.9958,10112.0
2021-11-18 13:00:00,130.22,130.67,130.11,130.11,10847.0,128.0057,128.448,127.8975,127.8975,10847.0
2021-11-18 13:30:00,130.01,130.19,129.68,129.91,7392.0,127.7992,127.9762,127.4749,127.7009,7392.0
2021-11-18 14:00:00,129.86,130.17,129.57,129.85,23007.0,127.6518,127.9565,127.3667,127.642,23007.0
2021-11-18 14:30:00,129.74,130.21,129.35,130.03,14445.0,127.5338,127.9958,127.1505,127.8189,14445.0
2021-11-18 15:00:00,130.11,130.86,129.88,130.74,22837.0,127.8975,128.6348,127.6715,128.5168,22837.0
2021-11-18 15:30:00,130.75,131.12,130.38,130.58,70758.0,128.5267,128.8904,128.163,128.3596,70758.0
2021-11-19 09:30:00,130.75,132.72,130.67,131.71,25062.0,128.5267,130.4632,128.448,129.4703,25062.0
2021-11-19 10:00:00,131.77,131.84,130.12,130.12,10759.0,129.5293,129.5981,127.9074,127.9074,10759.0
2021-11-19 10:30:00,130.09,130.62,129.86,130.22,34010.0,127.8779,128.3989,127.6518,128.0057,34010.0
2021-11-19 11:00:00,130.33,130.51,129.7,129.7,28737.0,128.1138,128.2907,127.4945,127.4945,28737.0
2021-11-19 11:30:00,129.66,130.59,129.65,130.31,25080.0,127.4552,128.3694,127.4454,128.0941,25080.0
2021-11-19 12:00:00,130.33,130.93,130.17,130.93,5204.0,128.1138,128.7036,127.9565,128.7036,5204.0
2021-11-19 12:30:00,130.95,131.73,130.92,131.48,12620.0,128.7233,129.49,128.6938,129.2442,12620.0
2021-11-19 13:00:00,131.53,132.09,131.48,131.81,12733.0,129.2934,129.8439,129.2442,129.5686,12733.0
2021-11-19 13:30:00,131.81,132.04,131.53,131.53,5794.0,129.5686,129.7947,129.2934,129.2934,5794.0
2021-11-19 14:00:00,131.45,132.47,131.45,132.1,12610.0,129.2148,130.2174,129.2148,129.8537,12610.0
2021-11-19 14:30:00,132.02,132.44,131.92,132.13,22116.0,129.7751,130.1879,129.6768,129.8832,22116.0
2021-11-19 15:00:00,132.04,132.04,131.57,131.57,12010.0,129.7947,129.7947,129.3327,129.3327,12010.0
2021-11-19 15:30:00,131.5,131.82,130.4,130.61,93164.0,129.2639,129.5785,128.1826,128.389,93164.0
2021-11-22 09:30:00,131.39,131.87,130.27,131.29,7800.0,129.1558,129.6276,128.0548,129.0575,7800.0
2021-11-22 10:00:00,131.38,131.47,130.28,130.39,15850.0,129.1459,129.2344,128.0647,128.1728,15850.0
2021-11-22 10:30:00,130.52,131.98,130.48,131.98,60935.0,128.3006,129.7357,128.2613,129.7357,60935.0
2021-11-22 11:00:00,132.32,132.63,132.0,132.01,10750.0,130.07,130.3747,129.7554,129.7652,10750.0
2021-11-22 11:30:00,131.95,132.93,130.54,130.9,22744.0,129.7063,130.6696,128.3202,128.6741,22744.0
2021-11-22 12:00:00,130.81,131.98,130.74,131.98,10920.0,128.5856,129.7357,128.5168,129.7357,10920.0
2021-11-22 12:30:00,132.12,133.26,131.96,133.24,11444.0,129.8734,130.994,129.7161,130.9743,11444.0
2021-11-22 13:00:00,133.08,133.47,132.65,133.33,17172.0,130.817,131.2004,130.3944,131.0628,17172.0
2021-11-22 13:30:00,133.29,134.16,133.29,133.64,16538.0,131.0235,131.8787,131.0235,131.3675,16538.0
2021-11-22 14:00:00,133.71,134.0,133.45,134.0,13375.0,131.4363,131.7214,131.1808,131.7214,13375.0
2021-11-22 14:30:00,134.04,134.84,133.68,134.3,35643.0,131.7607,132.5471,131.4068,132.0163,35643.0
2021-11-22 15:00:00,134.19,134.19,132.53,132.66,16628.0,131.9082,131.9082,130.2764,130.4042,16628.0
2021-11-22 15:30:00,132.54,132.68,131.37,131.39,70012.0,130.2862,130.4238,129.1361,129.1558,70012.0
2021-11-23 09:30:00,131.46,132.92,131.24,132.15,5410.0,129.2246,130.6598,129.0083,129.9029,5410.0
2021-11-23 10:00:00,131.96,132.19,130.92,131.59,15999.0,129.7161,129.9422,128.6938,129.3524,15999.0
2021-11-23 10:30:00,131.53,132.03,131.32,131.65,24763.0,129.2934,129.7849,129.087,129.4114,24763.0
2021-11-23 11:00:00,131.42,131.66,130.52,131.27,22059.0,129.1853,129.4212,128.3006,129.0378,22059.0
2021-11-23 11:30:00,131.31,131.35,130.19,131.1,13142.0,129.0771,129.1165,127.9762,128.8707,13142.0
2021-11-23 12:00:00,130.91,131.46,130.6,131.02,8486.0,128.6839,129.2246,128.3792,128.7921,8486.0
2021-11-23 12:30:00,131.16,131.41,131.0,131.21,5600.0,128.9297,129.1754,128.7724,128.9788,5600.0
2021-11-23 13:00:00,131.16,131.49,130.93,131.39,16343.0,128.9297,129.2541,128.7036,129.1558,16343.0
2021-11-23 13:30:00,131.39,132.27,131.35,131.91,13149.0,129.1558,130.0208,129.1165,129.6669,13149.0
2021-11-23 14:00:00,131.91,131.91,131.41,131.58,10296.0,129.6669,129.6669,129.1754,129.3425,10296.0
2021-11-23 14:30:00,131.61,131.61,130.98,131.46,15936.0,129.372,129.372,128.7528,129.2246,15936.0
2021-11-23 15:00:00,131.52,131.85,131.19,131.46,12549.0,129.2836,129.608,128.9592,129.2246,12549.0
2021-11-23 15:30:00,131.49,131.68,131.0,131.0,35786.0,129.2541,129.4408,128.7724,128.7724,35786.0
2021-11-24 09:30:00,130.6,132.49,128.85,129.21,22015.0,128.3792,130.2371,126.659,127.0128,22015.0
2021-11-24 10:00:00,129.22,129.96,127.28,127.79,35258.0,127.0227,127.7501,125.1157,125.617,35258.0
2021-11-24 10:30:00,127.73,127.8,126.59,126.59,7922.0,125.558,125.6268,124.4374,124.4374,7922.0
2021-11-24 11:00:00,126.65,128.3,126.59,128.22,12319.0,124.4964,126.1183,124.4374,126.0397,12319.0
2021-11-24 11:30:00,128.38,128.86,128.15,128.33,6556.0,126.197,126.6688,125.9709,126.1478,6556.0
2021-11-24 12:00:00,128.14,128.8,128.11,128.41,10319.0,125.961,126.6098,125.9316,126.2265,10319.0
2021-11-24 12:30:00,128.4,128.54,128.05,128.36,5379.0,126.2166,126.3542,125.8726,126.1773,5379.0
2021-11-24 13:00:00,128.53,129.11,128.49,128.9,5185.0,126.3444,126.9146,126.3051,126.7081,5185.0
2021-11-24 13:30:00,128.83,128.95,128.39,128.39,4773.0,126.6393,126.7573,126.2068,126.2068,4773.0
2021-11-24 14:00:00,128.46,128.46,127.86,128.02,7096.0,126.2756,126.2756,125.6858,125.8431,7096.0
2021-11-24 14:30:00,128.15,128.33,128.05,128.33,8266.0,125.9709,126.1478,125.8726,126.1478,8266.0
2021-11-24 15:00:00,128.13,128.66,128.06,128.66,10271.0,125.9512,126.4722,125.8824,126.4722,10271.0
2021-11-24 15:30:00,128.63,128.78,127.77,128.15,52682.0,126.4427,126.5902,125.5973,125.9709,52682.0
2021-11-26 09:30:00,125.9,127.41,124.9,125.39,10138.0,123.7591,125.2435,122.7761,123.2578,10138.0
2021-11-26 10:00:00,125.22,126.29,124.62,125.74,14065.0,123.0907,124.1425,122.5009,123.6019,14065.0
2021-11-26 10:30:00,125.74,126.17,125.12,126.17,18245.0,123.6019,124.0245,122.9924,124.0245,18245.0
2021-11-26 11:00:00,126.36,127.0,125.81,126.43,19529.0,124.2113,124.8404,123.6707,124.2801,19529.0
2021-11-26 11:30:00,126.54,126.92,125.86,126.52,8835.0,124.3883,124.7618,123.7198,124.3686,8835.0
2021-11-26 12:00:00,126.52,126.61,125.81,126.37,14021.0,124.3686,124.4571,123.6707,124.2211,14021.0
2021-11-26 12:30:00,126.48,126.71,125.15,125.6,59491.0,124.3293,124.5554,123.0219,123.4642,59491.0
2021-11-29 09:30:00,127.32,128.06,126.21,127.46,33753.0,125.155,125.8824,124.0639,125.2926,33753.0
2021-11-29 10:00:00,127.48,128.78,126.84,126.84,39277.0,125.3123,126.5902,124.6832,124.6832,39277.0
2021-11-29 10:30:00,127.0,127.28,126.29,126.98,20692.0,124.8404,125.1157,124.1425,124.8208,20692.0
2021-11-29 11:00:00,127.14,127.44,127.01,127.41,33100.0,124.978,125.2729,124.8503,125.2435,33100.0
2021-11-29 11:30:00,127.52,128.03,127.45,127.72,39604.0,125.3516,125.8529,125.2828,125.5482,39604.0
2021-11-29 12:00:00,127.93,128.7,127.8,128.54,43000.0,125.7546,126.5115,125.6268,126.3542,43000.0
2021-11-29 12:30:00,128.63,128.88,128.45,128.71,5818.0,126.4427,126.6885,126.2658,126.5214,5818.0
2021-11-29 13:00:00,128.63,128.94,127.89,127.89,4783.0,126.4427,126.7474,125.7153,125.7153,4783.0
2021-11-29 13:30:00,127.83,128.24,127.83,128.22,4467.0,125.6563,126.0593,125.6563,126.0397,4467.0
2021-11-29 14:00:00,128.14,128.45,127.98,128.3,3370.0,125.961,126.2658,125.8038,126.1183,3370.0
2021-11-29 14:30:00,128.21,128.43,128.05,128.16,4886.0,126.0299,126.2461,125.8726,125.9807,4886.0
2021-11-29 15:00:00,128.24,128.37,127.65,127.77,12180.0,126.0593,126.1871,125.4794,125.5973,12180.0
2021-11-29 15:30:00,127.7,128.12,127.09,127.55,45971.0,125.5285,125.9414,124.9289,125.3811,45971.0
2021-11-30 09:30:00,126.95,127.91,126.36,127.2,13376.0,124.9022,125.8468,124.3218,125.1482,13376.0
2021-11-30 10:00:00,127.16,127.67,126.21,126.89,5667.0,125.1089,125.6106,124.1742,124.8432,5667.0
2021-11-30 10:30:00,126.94,127.55,125.7,125.88,8682.0,124.8924,125.4926,123.6724,123.8495,8682.0
2021-11-30 11:00:00,125.41,126.25,124.87,125.55,15148.0,123.3871,124.2135,122.8558,123.5248,15148.0
2021-11-30 11:30:00,125.77,125.77,124.34,124.62,8433.0,123.7413,123.7413,122.3343,122.6098,8433.0
2021-11-30 12:00:00,124.44,124.48,123.66,123.98,8843.0,122.4327,122.4721,121.6653,121.9801,8843.0
2021-11-30 12:30:00,123.91,124.3,122.84,122.93,5638.0,121.9113,122.295,120.8585,120.9471,5638.0
2021-11-30 13:00:00,122.85,123.18,122.71,122.81,6549.0,120.8684,121.1931,120.7306,120.829,6549.0
2021-11-30 13:30:00,122.99,123.57,122.99,123.57,4287.0,121.0061,121.5768,121.0061,121.5768,4287.0
2021-11-30 14:00:00,123.57,123.76,122.96,122.96,6112.0,121.5768,121.7637,120.9766,120.9766,6112.0
2021-11-30 14:30:00,123.0,123.84,122.97,123.76,14419.0,121.016,121.8424,120.9864,121.7637,14419.0
2021-11-30 15:00:00,123.77,124.33,123.76,124.05,6347.0,121.7735,122.3245,121.7637,122.049,6347.0
2021-11-30 15:30:00,124.02,124.33,123.3,123.79,77555.0,122.0195,122.3245,121.3111,121.7932,77555.0
2021-12-01 09:30:00,125.98,128.83,125.74,128.43,46841.0,123.9479,126.7519,123.7118,126.3584,46841.0
2021-12-01 10:00:00,128.76,128.76,127.64,127.69,16153.0,126.683,126.683,125.5811,125.6303,16153.0
2021-12-01 10:30:00,127.53,127.61,126.7,127.43,19930.0,125.4729,125.5516,124.6563,125.3745,19930.0
2021-12-01 11:00:00,127.43,127.44,125.78,125.8,16631.0,125.3745,125.3843,123.7511,123.7708,16631.0
2021-12-01 11:30:00,125.9,126.0,125.42,125.44,20944.0,123.8692,123.9676,123.3969,123.4166,20944.0
2021-12-01 12:00:00,125.63,126.71,125.41,126.17,11276.0,123.6035,124.6661,123.3871,124.1348,11276.0
2021-12-01 12:30:00,126.08,126.29,124.89,124.89,5941.0,124.0463,124.2529,122.8755,122.8755,5941.0
2021-12-01 13:00:00,125.06,125.16,123.69,124.41,11447.0,123.0427,123.1411,121.6948,122.4032,11447.0
2021-12-01 13:30:00,124.36,124.52,123.5,124.12,4161.0,122.354,122.5114,121.5079,122.1179,4161.0
2021-12-01 14:00:00,124.04,124.25,123.06,123.94,4768.0,122.0392,122.2458,121.075,121.9408,4768.0
2021-12-01 14:30:00,123.94,124.1,123.45,123.45,3709.0,121.9408,122.0982,121.4587,121.4587,3709.0
2021-12-01 15:00:00,123.49,123.59,121.5,121.64,27538.0,121.4981,121.5964,119.5402,119.6779,27538.0
2021-12-01 15:30:00,121.83,123.1,121.18,121.54,44081.0,119.8648,121.1143,119.2253,119.5795,44081.0
2021-12-02 09:30:00,122.1,124.38,121.56,123.97,5935.0,120.1305,122.3737,119.5992,121.9703,5935.0
2021-12-02 10:00:00,123.35,124.94,122.88,124.87,11156.0,121.3603,122.9247,120.8979,122.8558,11156.0
2021-12-02 10:30:00,124.93,125.24,123.81,124.73,15058.0,122.9148,123.2198,121.8129,122.7181,15058.0
2021-12-02 11:00:00,124.64,125.67,124.64,125.34,5743.0,122.6295,123.6429,122.6295,123.3182,5743.0
2021-12-02 11:30:00,125.31,125.31,124.59,125.28,10426.0,123.2887,123.2887,122.5803,123.2592,10426.0
2021-12-02 12:00:00,125.39,125.79,124.88,125.67,6906.0,123.3674,123.761,122.8656,123.6429,6906.0
2021-12-02 12:30:00,125.68,125.68,125.03,125.4,8857.0,123.6527,123.6527,123.0132,123.3772,8857.0
2021-12-02 13:00:00,125.29,125.57,124.49,124.99,21324.0,123.269,123.5445,122.4819,122.9739,21324.0
2021-12-02 13:30:00,125.0,125.86,124.97,125.86,10626.0,122.9837,123.8298,122.9542,123.8298,10626.0
2021-12-02 14:00:00,125.82,126.19,125.63,126.02,9591.0,123.7905,124.1545,123.6035,123.9872,9591.0
2021-12-02 14:30:00,126.22,126.26,125.65,125.71,7046.0,124.184,124.2234,123.6232,123.6822,7046.0
2021-12-02 15:00:00,125.69,126.42,125.59,126.28,9980.0,123.6626,124.3808,123.5642,124.243,9980.0
2021-12-02 15:30:00,126.34,127.13,125.95,126.15,59186.0,124.3021,125.0793,123.9184,124.1151,59186.0
2021-12-03 09:30:00,126.97,127.18,124.55,125.61,8405.0,124.9219,125.1285,122.541,123.5839,8405.0
2021-12-03 10:00:00,125.97,125.97,124.71,125.4,6864.0,123.938,123.938,122.6984,123.3772,6864.0
2021-12-03 10:30:00,124.75,124.77,123.42,123.89,6350.0,122.7377,122.7574,121.4292,121.8916,6350.0
2021-12-03 11:00:00,123.69,124.05,123.27,123.59,10219.0,121.6948,122.049,121.2816,121.5964,10219.0
2021-12-03 11:30:00,123.65,123.98,122.94,122.94,11639.0,121.6555,121.9801,120.9569,120.9569,11639.0
2021-12-03 12:00:00,123.12,124.38,123.12,124.28,3046.0,121.134,122.3737,121.134,122.2753,3046.0
2021-12-03 12:30:00,124.14,124.85,123.82,124.31,11252.0,122.1376,122.8361,121.8227,122.3048,11252.0
2021-12-03 13:00:00,124.25,125.42,124.1,124.74,7682.0,122.2458,123.3969,122.0982,122.7279,7682.0
2021-12-03 13:30:00,124.49,124.92,124.32,124.52,9892.0,122.4819,122.905,122.3147,122.5114,9892.0
2021-12-03 14:00:00,124.35,125.01,123.65,124.01,15426.0,122.3442,122.9935,121.6555,122.0097,15426.0
2021-12-03 14:30:00,124.01,124.15,123.42,123.9,18196.0,122.0097,122.1474,121.4292,121.9014,18196.0
2021-12-03 15:00:00,123.81,124.56,123.66,124.15,16555.0,121.8129,122.5508,121.6653,122.1474,16555.0
2021-12-03 15:30:00,124.56,125.63,124.08,125.21,40350.0,122.5508,123.6035,122.0785,123.1903,40350.0
2021-12-06 09:30:00,127.16,127.16,125.41,126.23,10608.0,125.1089,125.1089,123.3871,124.1939,10608.0
2021-12-06 10:00:00,126.51,127.56,125.76,127.51,11939.0,124.4693,125.5024,123.7314,125.4532,11939.0
2021-12-06 10:30:00,127.25,128.22,127.2,128.22,10465.0,125.1974,126.1518,125.1482,126.1518,10465.0
2021-12-06 11:00:00,127.91,128.41,127.18,127.23,5761.0,125.8468,126.3387,125.1285,125.1777,5761.0
2021-12-06 11:30:00,127.23,127.67,126.73,127.1,5580.0,125.1777,125.6106,124.6858,125.0498,5580.0
2021-12-06 12:00:00,127.24,128.1,127.0,128.03,12656.0,125.1876,126.0337,124.9514,125.9648,12656.0
2021-12-06 12:30:00,128.0,128.0,127.51,127.78,2336.0,125.9353,125.9353,125.4532,125.7189,2336.0
2021-12-06 13:00:00,127.82,128.31,127.63,128.3,11424.0,125.7582,126.2403,125.5713,126.2305,11424.0
2021-12-06 13:30:00,128.37,128.88,128.31,128.71,13049.0,126.2993,126.8011,126.2403,126.6339,13049.0
2021-12-06 14:00:00,128.84,128.87,128.43,128.44,7747.0,126.7618,126.7913,126.3584,126.3682,7747.0
2021-12-06 14:30:00,128.4,128.44,127.73,127.73,3790.0,126.3289,126.3682,125.6697,125.6697,3790.0
2021-12-06 15:00:00,127.89,128.4,127.54,127.99,6830.0,125.8271,126.3289,125.4827,125.9255,6830.0
2021-12-06 15:30:00,128.1,128.1,126.84,127.48,40547.0,126.0337,126.0337,124.794,125.4237,40547.0
2021-12-07 09:30:00,129.3,133.14,128.71,132.83,25746.0,127.2143,130.9924,126.6339,130.6874,25746.0
2021-12-07 10:00:00,132.96,134.25,132.57,133.73,21299.0,130.8153,132.0845,130.4316,131.5729,21299.0
2021-12-07 10:30:00,133.65,134.5,133.0,134.44,19856.0,131.4942,132.3305,130.8547,132.2714,19856.0
2021-12-07 11:00:00,134.63,134.93,134.63,134.77,8069.0,132.4584,132.7535,132.4584,132.5961,8069.0
2021-12-07 11:30:00,134.69,134.99,133.52,133.69,15033.0,132.5174,132.8126,131.3663,131.5335,15033.0
2021-12-07 12:00:00,133.63,133.83,132.72,132.93,11033.0,131.4745,131.6713,130.5792,130.7858,11033.0
2021-12-07 12:30:00,133.03,134.65,132.94,134.65,9794.0,130.8842,132.478,130.7956,132.478,9794.0
2021-12-07 13:00:00,134.66,135.31,134.44,134.96,17401.0,132.4879,133.1274,132.2714,132.783,17401.0
2021-12-07 13:30:00,134.96,135.21,134.56,135.19,12596.0,132.783,133.029,132.3895,133.0093,12596.0
2021-12-07 14:00:00,135.28,135.28,134.1,134.15,23027.0,133.0979,133.0979,131.9369,131.9861,23027.0
2021-12-07 14:30:00,134.14,134.68,133.88,134.52,20814.0,131.9763,132.5076,131.7205,132.3501,20814.0
2021-12-07 15:00:00,134.52,134.76,134.02,134.02,25206.0,132.3501,132.5863,131.8582,131.8582,25206.0
2021-12-07 15:30:00,134.02,134.34,133.3,134.23,68066.0,131.8582,132.173,131.1498,132.0648,68066.0
2021-12-08 09:30:00,134.04,135.26,133.62,133.73,28763.0,131.8779,133.0782,131.4647,131.5729,28763.0
2021-12-08 10:00:00,133.87,134.38,133.64,133.92,25887.0,131.7106,132.2124,131.4843,131.7598,25887.0
2021-12-08 10:30:00,133.72,135.41,133.7,134.43,14215.0,131.563,133.2258,131.5434,132.2616,14215.0
2021-12-08 11:00:00,134.65,134.82,134.2,134.37,10758.0,132.478,132.6453,132.0353,132.2026,10758.0
2021-12-08 11:30:00,134.44,134.91,134.17,134.82,12546.0,132.2714,132.7338,132.0058,132.6453,12546.0
2021-12-08 12:00:00,134.91,136.15,134.9,135.9,14354.0,132.7338,133.9538,132.724,133.7079,14354.0
2021-12-08 12:30:00,135.81,136.4,135.72,136.27,7462.0,133.6193,134.1998,133.5308,134.0719,7462.0
2021-12-08 13:00:00,136.22,136.97,136.21,136.74,9385.0,134.0227,134.7606,134.0129,134.5343,9385.0
2021-12-08 13:30:00,136.89,137.05,136.57,136.95,9598.0,134.6819,134.8393,134.3671,134.7409,9598.0
2021-12-08 14:00:00,137.01,137.09,136.52,136.73,14646.0,134.8,134.8787,134.3179,134.5245,14646.0
2021-12-08 14:30:00,136.75,136.77,136.42,136.69,8665.0,134.5442,134.5638,134.2195,134.4851,8665.0
2021-12-08 15:00:00,136.78,137.39,136.67,137.38,11709.0,134.5737,135.1738,134.4655,135.164,11709.0
2021-12-08 15:30:00,137.37,137.38,136.44,136.52,36648.0,135.1542,135.164,134.2392,134.3179,36648.0
2021-12-09 09:30:00,135.72,138.02,135.72,136.65,9684.0,133.5308,135.7937,133.5308,134.4458,9684.0
2021-12-09 10:00:00,136.86,137.01,136.15,136.16,4440.0,134.6524,134.8,133.9538,133.9637,4440.0
2021-12-09 10:30:00,136.38,136.53,135.73,136.11,25910.0,134.1801,134.3277,133.5406,133.9145,25910.0
2021-12-09 11:00:00,136.14,136.97,135.99,136.5,42030.0,133.944,134.7606,133.7964,134.2982,42030.0
2021-12-09 11:30:00,136.5,137.39,136.5,136.99,35389.0,134.2982,135.1738,134.2982,134.7803,35389.0
2021-12-09 12:00:00,137.03,137.51,136.46,137.14,23895.0,134.8196,135.2919,134.2588,134.9279,23895.0
2021-12-09 12:30:00,137.12,137.4,136.39,136.65,8444.0,134.9082,135.1837,134.19,134.4458,8444.0
2021-12-09 13:00:00,136.67,136.97,136.4,136.6,11483.0,134.4655,134.7606,134.1998,134.3966,11483.0
2021-12-09 13:30:00,136.49,136.7,136.29,136.63,14258.0,134.2884,134.495,134.0916,134.4261,14258.0
2021-12-09 14:00:00,136.53,136.57,135.87,135.99,10385.0,134.3277,134.3671,133.6784,133.7964,10385.0
2021-12-09 14:30:00,135.92,135.92,135.17,135.73,10872.0,133.7276,133.7276,132.9896,133.5406,10872.0
2021-12-09 15:00:00,135.74,136.12,135.34,135.38,10994.0,133.5505,133.9243,133.1569,133.1963,10994.0
2021-12-09 15:30:00,135.4,136.0,135.2,135.82,124371.0,133.2159,133.8063,133.0192,133.6292,124371.0
2021-12-10 09:30:00,136.11,137.6,136.11,136.67,16854.0,133.9145,135.3805,133.9145,134.4655,16854.0
2021-12-10 10:00:00,136.25,137.3,136.25,137.24,17430.0,134.0522,135.0853,134.0522,135.0263,17430.0
2021-12-10 10:30:00,137.38,137.49,135.05,135.19,67537.0,135.164,135.2722,132.8716,133.0093,67537.0
2021-12-10 11:00:00,135.16,135.62,135.02,135.57,7916.0,132.9798,133.4324,132.8421,133.3832,7916.0
2021-12-10 11:30:00,135.59,135.64,135.27,135.47,5021.0,133.4029,133.4521,133.088,133.2848,5021.0
2021-12-10 12:00:00,135.26,135.52,133.81,133.87,12111.0,133.0782,133.334,131.6516,131.7106,12111.0
2021-12-10 12:30:00,133.96,133.98,132.73,133.53,17582.0,131.7992,131.8188,130.589,131.3761,17582.0
2021-12-10 13:00:00,133.37,133.42,132.43,132.59,12328.0,131.2187,131.2679,130.2938,130.4513,12328.0
2021-12-10 13:30:00,132.71,132.99,132.32,132.72,11230.0,130.5693,130.8448,130.1856,130.5792,11230.0
2021-12-10 14:00:00,132.82,132.93,132.23,132.75,14427.0,130.6776,130.7858,130.0971,130.6087,14427.0
2021-12-10 14:30:00,132.88,132.88,132.46,132.55,12609.0,130.7366,130.7366,130.3234,130.4119,12609.0
2021-12-10 15:00:00,132.62,133.41,132.58,133.04,12476.0,130.4808,131.258,130.4414,130.894,12476.0
2021-12-10 15:30:00,132.88,133.73,132.88,133.62,25903.0,130.7366,131.5729,130.7366,131.4647,25903.0
2021-12-13 09:30:00,133.7,134.81,132.6,134.39,12964.0,131.5434,132.6355,130.4611,132.2222,12964.0
2021-12-13 10:00:00,134.21,134.42,132.98,132.98,6573.0,132.0451,132.2517,130.835,130.835,6573.0
2021-12-13 10:30:00,133.08,133.6,132.8,133.44,7205.0,130.9334,131.445,130.6579,131.2876,7205.0
2021-12-13 11:00:00,133.32,133.37,132.75,132.77,6209.0,131.1695,131.2187,130.6087,130.6284,6209.0
2021-12-13 11:30:00,132.87,133.63,132.56,133.35,9104.0,130.7267,131.4745,130.4217,131.199,9104.0
2021-12-13 12:00:00,133.21,133.86,132.93,133.86,4202.0,131.0613,131.7008,130.7858,131.7008,4202.0
2021-12-13 12:30:00,133.97,134.2,133.29,133.35,5507.0,131.809,132.0353,131.14,131.199,5507.0
2021-12-13 13:00:00,133.49,133.49,132.9,133.33,6786.0,131.3367,131.3367,130.7563,131.1793,6786.0
2021-12-13 13:30:00,133.17,133.36,132.93,133.06,5002.0,131.0219,131.2088,130.7858,130.9137,5002.0
2021-12-13 14:00:00,133.06,133.5,132.75,133.35,4140.0,130.9137,131.3466,130.6087,131.199,4140.0
2021-12-13 14:30:00,133.55,133.65,133.24,133.63,3982.0,131.3958,131.4942,131.0908,131.4745,3982.0
2021-12-13 15:00:00,133.78,134.18,133.34,133.46,9941.0,131.6221,132.0156,131.1892,131.3072,9941.0
2021-12-13 15:30:00,133.67,134.02,132.89,132.89,31521.0,131.5138,131.8582,130.7464,130.7464,31521.0
2021-12-14 09:30:00,132.51,132.87,131.31,131.36,13076.0,130.3726,130.7267,129.1919,129.2411,13076.0
2021-12-14 10:00:00,131.28,131.57,130.78,131.45,5404.0,129.1624,129.4477,128.6705,129.3297,5404.0
2021-12-14 10:30:00,131.26,131.43,129.73,130.59,29223.0,129.1427,129.31,127.6374,128.4835,29223.0
2021-12-14 11:00:00,130.66,130.66,130.18,130.25,5631.0,128.5524,128.5524,128.0801,128.149,5631.0
2021-12-14 11:30:00,130.11,130.54,129.89,129.98,12153.0,128.0113,128.4343,127.7948,127.8834,12153.0
2021-12-14 12:00:00,129.94,130.0,129.46,129.86,6047.0,127.844,127.903,127.3718,127.7653,6047.0
2021-12-14 12:30:00,129.9,129.97,129.5,129.69,5241.0,127.8047,127.8735,127.4111,127.598,5241.0
2021-12-14 13:00:00,129.69,129.98,129.4,129.69,9988.0,127.598,127.8834,127.3127,127.598,9988.0
2021-12-14 13:30:00,129.43,129.43,128.31,128.41,4538.0,127.3422,127.3422,126.2403,126.3387,4538.0
2021-12-14 14:00:00,128.5,129.5,128.5,128.85,14602.0,126.4272,127.4111,126.4272,126.7716,14602.0
2021-12-14 14:30:00,128.98,129.25,128.65,129.14,7763.0,126.8995,127.1651,126.5748,127.0569,7763.0
2021-12-14 15:00:00,129.09,129.46,129.0,129.24,14776.0,127.0077,127.3718,126.9192,127.1553,14776.0
2021-12-14 15:30:00,129.05,129.66,128.58,129.43,79762.0,126.9684,127.5685,126.5059,127.3422,79762.0
2021-12-15 09:30:00,127.25,129.12,125.83,126.48,98022.0,125.1974,127.0372,123.8003,124.4398,98022.0
2021-12-15 10:00:00,126.72,127.69,126.47,127.14,18491.0,124.676,125.6303,124.43,125.0892,18491.0
2021-12-15 10:30:00,127.22,128.53,127.22,128.27,17195.0,125.1679,126.4568,125.1679,126.2009,17195.0
2021-12-15 11:00:00,128.09,128.28,127.9,127.9,11654.0,126.0239,126.2108,125.8369,125.8369,11654.0
2021-12-15 11:30:00,128.06,128.3,127.75,128.17,5645.0,125.9943,126.2305,125.6893,126.1026,5645.0
2021-12-15 12:00:00,128.02,128.23,127.85,127.92,9764.0,125.955,126.1616,125.7877,125.8566,9764.0
2021-12-15 12:30:00,128.53,128.85,128.04,128.7,7828.0,126.4568,126.7716,125.9747,126.624,7828.0
2021-12-15 13:00:00,128.97,130.17,128.82,129.98,23929.0,126.8897,128.0703,126.7421,127.8834,23929.0
2021-12-15 13:30:00,129.99,130.19,129.52,130.08,13330.0,127.8932,128.09,127.4308,127.9818,13330.0
2021-12-15 14:00:00,130.02,131.33,129.76,131.03,14034.0,127.9227,129.2116,127.6669,128.9164,14034.0
2021-12-15 14:30:00,131.0,131.8,130.88,131.13,14951.0,128.8869,129.674,128.7688,129.0148,14951.0
2021-12-15 15:00:00,130.89,132.53,130.49,132.43,17923.0,128.7787,130.3922,128.3851,130.2938,17923.0
2021-12-15 15:30:00,132.53,133.17,131.95,132.47,78254.0,130.3922,131.0219,129.8216,130.3332,78254.0
2021-12-16 09:30:00,132.66,134.79,132.29,134.03,21654.0,130.5201,132.6158,130.1561,131.868,21654.0
2021-12-16 10:00:00,134.02,134.48,133.7,134.46,9402.0,131.8582,132.3108,131.5434,132.2911,9402.0
2021-12-16 10:30:00,134.51,135.11,133.44,133.53,14563.0,132.3403,132.9306,131.2876,131.3761,14563.0
2021-12-16 11:00:00,133.53,133.53,132.29,133.07,19240.0,131.3761,131.3761,130.1561,130.9235,19240.0
2021-12-16 11:30:00,133.05,133.36,132.7,132.87,14349.0,130.9038,131.2088,130.5595,130.7267,14349.0
2021-12-16 12:00:00,132.87,133.12,131.41,131.88,12109.0,130.7267,130.9727,129.2903,129.7527,12109.0
2021-12-16 12:30:00,131.69,131.74,130.61,130.61,4897.0,129.5658,129.615,128.5032,128.5032,4897.0
2021-12-16 13:00:00,130.79,131.52,130.79,130.95,8734.0,128.6803,129.3985,128.6803,128.8377,8734.0
2021-12-16 13:30:00,130.97,131.38,130.64,131.04,12677.0,128.8574,129.2608,128.5327,128.9263,12677.0
2021-12-16 14:00:00,131.11,131.22,130.44,130.86,18442.0,128.9951,129.1034,128.3359,128.7492,18442.0
2021-12-16 14:30:00,130.75,130.86,129.89,130.19,31237.0,128.6409,128.7492,127.7948,128.09,31237.0
2021-12-16 15:00:00,130.26,131.43,130.08,131.21,16330.0,128.1588,129.31,127.9818,129.0935,16330.0
2021-12-16 15:30:00,131.21,132.08,130.5,130.95,67851.0,129.0935,129.9495,128.395,128.8377,67851.0
2021-12-17 09:30:00,129.45,129.51,127.6,128.0,24112.0,127.3619,127.4209,125.5418,125.9353,24112.0
2021-12-17 10:00:00,128.35,128.63,127.18,128.14,41831.0,126.2797,126.5551,125.1285,126.073,41831.0
2021-12-17 10:30:00,128.06,130.05,127.99,129.78,13221.0,125.9943,127.9522,125.9255,127.6866,13221.0
2021-12-17 11:00:00,129.78,130.3,129.28,129.75,7682.0,127.6866,128.1982,127.1947,127.6571,7682.0
2021-12-17 11:30:00,129.84,129.84,128.02,128.31,10144.0,127.7456,127.7456,125.955,126.2403,10144.0
2021-12-17 12:00:00,128.13,128.64,127.79,128.2,14466.0,126.0632,126.565,125.7287,126.1321,14466.0
2021-12-17 12:30:00,128.09,128.74,127.35,127.5,25018.0,126.0239,126.6634,125.2958,125.4434,25018.0
2021-12-17 13:00:00,127.32,127.53,126.83,127.53,9007.0,125.2663,125.4729,124.7842,125.4729,9007.0
2021-12-17 13:30:00,127.61,128.24,127.44,128.24,10266.0,125.5516,126.1714,125.3843,126.1714,10266.0
2021-12-17 14:00:00,128.23,128.28,127.83,127.88,6126.0,126.1616,126.2108,125.768,125.8172,6126.0
2021-12-17 14:30:00,127.98,128.08,127.37,127.95,10348.0,125.9156,126.014,125.3155,125.8861,10348.0
2021-12-17 15:00:00,127.95,128.22,127.44,127.5,11869.0,125.8861,126.1518,125.3843,125.4434,11869.0
2021-12-17 15:30:00,127.57,128.19,127.31,128.08,79201.0,125.5122,126.1222,125.2564,126.014,79201.0
2021-12-20 09:30:00,127.15,127.15,124.95,125.11,19905.0,125.099,125.099,122.9345,123.0919,19905.0
2021-12-20 10:00:00,125.03,125.12,123.3,123.31,16275.0,123.0132,123.1018,121.3111,121.321,16275.0
2021-12-20 10:30:00,123.11,123.82,122.22,122.35,8876.0,121.1242,121.8227,120.2485,120.3764,8876.0
2021-12-20 11:00:00,122.48,122.54,121.93,122.16,5914.0,120.5043,120.5634,119.9632,120.1895,5914.0
2021-12-20 11:30:00,121.63,122.52,121.62,122.52,12904.0,119.6681,120.5437,119.6582,120.5437,12904.0
2021-12-20 12:00:00,122.95,122.95,122.44,122.65,7131.0,120.9668,120.9668,120.465,120.6716,7131.0
2021-12-20 12:30:00,122.65,122.65,122.26,122.33,6248.0,120.6716,120.6716,120.2879,120.3568,6248.0
2021-12-20 13:00:00,122.34,122.78,122.19,122.69,8271.0,120.3666,120.7995,120.219,120.711,8271.0
2021-12-20 13:30:00,122.73,123.47,122.6,123.2,7369.0,120.7503,121.4784,120.6224,121.2127,7369.0
2021-12-20 14:00:00,123.25,123.52,123.25,123.31,6253.0,121.2619,121.5276,121.2619,121.321,6253.0
2021-12-20 14:30:00,123.25,123.61,123.04,123.56,12739.0,121.2619,121.6161,121.0553,121.5669,12739.0
2021-12-20 15:00:00,123.58,124.73,123.58,124.51,22838.0,121.5866,122.7181,121.5866,122.5016,22838.0
2021-12-20 15:30:00,124.35,124.87,123.91,124.35,41526.0,122.3442,122.8558,121.9113,122.3442,41526.0
2021-12-21 09:30:00,126.08,126.77,126.04,126.12,4618.0,124.0463,124.7251,124.0069,124.0856,4618.0
2021-12-21 10:00:00,126.36,127.67,126.36,126.66,5016.0,124.3218,125.6106,124.3218,124.6169,5016.0
2021-12-21 10:30:00,126.61,126.64,125.95,126.3,3960.0,124.5677,124.5972,123.9184,124.2627,3960.0
2021-12-21 11:00:00,126.25,126.97,126.24,126.64,15508.0,124.2135,124.9219,124.2037,124.5972,15508.0
2021-12-21 11:30:00,126.74,127.95,126.71,127.69,10089.0,124.6956,125.8861,124.6661,125.6303,10089.0
2021-12-21 12:00:00,127.63,128.14,127.63,128.1,8908.0,125.5713,126.073,125.5713,126.0337,8908.0
2021-12-21 12:30:00,128.03,128.54,127.96,128.54,7851.0,125.9648,126.4666,125.8959,126.4666,7851.0
2021-12-21 13:00:00,128.56,128.56,127.85,128.05,5203.0,126.4863,126.4863,125.7877,125.9845,5203.0
2021-12-21 13:30:00,128.16,128.77,128.16,128.36,6749.0,126.0927,126.6929,126.0927,126.2895,6749.0
2021-12-21 14:00:00,128.19,128.61,127.96,128.61,13016.0,126.1222,126.5355,125.8959,126.5355,13016.0
2021-12-21 14:30:00,128.63,128.95,128.37,128.69,14655.0,126.5551,126.87,126.2993,126.6142,14655.0
2021-12-21 15:00:00,128.53,128.79,128.42,128.5,12028.0,126.4568,126.7126,126.3485,126.4272,12028.0
2021-12-21 15:30:00,128.42,129.42,128.21,129.03,44980.0,126.3485,127.3324,126.1419,126.9487,44980.0
2021-12-22 09:30:00,129.64,131.05,129.07,129.07,4508.0,127.5489,128.9361,126.988,126.988,4508.0
2021-12-22 10:00:00,129.39,130.61,128.86,130.53,4998.0,127.3029,128.5032,126.7814,128.4245,4998.0
2021-12-22 10:30:00,130.65,131.57,130.6,131.52,43389.0,128.5426,129.4477,128.4934,129.3985,43389.0
2021-12-22 11:00:00,131.56,131.65,131.07,131.39,9223.0,129.4379,129.5264,128.9558,129.2706,9223.0
2021-12-22 11:30:00,131.67,131.91,131.48,131.86,10879.0,129.5461,129.7822,129.3592,129.733,10879.0
2021-12-22 12:00:00,131.74,131.8,131.48,131.59,5953.0,129.615,129.674,129.3592,129.4674,5953.0
2021-12-22 12:30:00,131.71,131.85,131.66,131.78,1710.0,129.5855,129.7232,129.5363,129.6543,1710.0
2021-12-22 13:00:00,131.83,132.29,131.83,132.27,2664.0,129.7035,130.1561,129.7035,130.1364,2664.0
2021-12-22 13:30:00,132.29,133.25,132.29,133.25,12522.0,130.1561,131.1006,130.1561,131.1006,12522.0
2021-12-22 14:00:00,133.11,133.36,132.78,132.81,20612.0,130.9629,131.2088,130.6382,130.6677,20612.0
2021-12-22 14:30:00,132.81,133.47,132.69,133.37,9739.0,130.6677,131.3171,130.5497,131.2187,9739.0
2021-12-22 15:00:00,133.36,133.59,133.18,133.5,20338.0,131.2088,131.4351,131.0317,131.3466,20338.0
2021-12-22 15:30:00,133.48,134.15,133.48,133.74,35288.0,131.3269,131.9861,131.3269,131.5827,35288.0
2021-12-23 09:30:00,134.17,135.98,133.89,135.14,10959.0,132.0058,133.7866,131.7303,132.9601,10959.0
2021-12-23 10:00:00,135.4,135.6,135.05,135.05,2241.0,133.2159,133.4127,132.8716,132.8716,2241.0
2021-12-23 10:30:00,135.14,135.74,134.84,135.25,5459.0,132.9601,133.5505,132.665,133.0684,5459.0
2021-12-23 11:00:00,135.42,135.42,134.2,134.59,8393.0,133.2356,133.2356,132.0353,132.419,8393.0
2021-12-23 11:30:00,134.89,135.17,134.51,134.65,3779.0,132.7142,132.9896,132.3403,132.478,3779.0
2021-12-23 12:00:00,134.72,134.72,134.3,134.36,2916.0,132.5469,132.5469,132.1337,132.1927,2916.0
2021-12-23 12:30:00,134.6,134.65,134.37,134.55,2915.0,132.4288,132.478,132.2026,132.3796,2915.0
2021-12-23 13:00:00,134.54,134.76,134.19,134.27,6576.0,132.3698,132.5863,132.0255,132.1042,6576.0
2021-12-23 13:30:00,134.28,134.28,133.93,133.99,3674.0,132.114,132.114,131.7697,131.8287,3674.0
2021-12-23 14:00:00,134.0,134.0,133.59,133.71,1720.0,131.8385,131.8385,131.4351,131.5532,1720.0
2021-12-23 14:30:00,133.69,133.88,133.36,133.87,2974.0,131.5335,131.7205,131.2088,131.7106,2974.0
2021-12-23 15:00:00,133.77,134.05,133.73,133.74,2310.0,131.6122,131.8877,131.5729,131.5827,2310.0
2021-12-23 15:30:00,133.71,134.23,133.44,133.57,25261.0,131.5532,132.0648,131.2876,131.4155,25261.0
2021-12-27 09:30:00,134.4,134.4,133.1,133.32,5619.0,132.2321,132.2321,130.953,131.1695,5619.0
2021-12-27 10:00:00,133.88,134.25,133.6,134.12,3818.0,131.7205,132.0845,131.445,131.9566,3818.0
2021-12-27 10:30:00,134.02,134.44,133.95,134.44,1824.0,131.8582,132.2714,131.7893,132.2714,1824.0
2021-12-27 11:00:00,134.31,134.31,133.66,133.78,1150.0,132.1435,132.1435,131.504,131.6221,1150.0
2021-12-27 11:30:00,133.76,134.62,133.63,134.22,6001.0,131.6024,132.4485,131.4745,132.055,6001.0
2021-12-27 12:00:00,134.31,134.94,133.92,134.67,9775.0,132.1435,132.7634,131.7598,132.4977,9775.0
2021-12-27 12:30:00,134.35,134.63,134.35,134.4,2017.0,132.1829,132.4584,132.1829,132.2321,2017.0
2021-12-27 13:00:00,134.32,134.97,134.23,134.87,6460.0,132.1534,132.7929,132.0648,132.6945,6460.0
2021-12-27 13:30:00,134.75,135.07,134.73,134.99,5236.0,132.5764,132.8913,132.5567,132.8126,5236.0
2021-12-27 14:00:00,134.87,135.42,134.77,135.09,9020.0,132.6945,133.2356,132.5961,132.9109,9020.0
2021-12-27 14:30:00,135.07,135.15,134.86,134.92,5732.0,132.8913,132.97,132.6846,132.7437,5732.0
2021-12-27 15:00:00,134.82,135.25,134.82,135.24,5573.0,132.6453,133.0684,132.6453,133.0585,5573.0
2021-12-27 15:30:00,135.28,135.84,134.85,135.66,40005.0,133.0979,133.6488,132.6748,133.4717,40005.0
2021-12-28 09:30:00,136.01,136.08,134.4,135.77,6139.0,133.8161,133.885,132.2321,133.58,6139.0
2021-12-28 10:00:00,136.05,136.09,135.0,135.36,5153.0,133.8555,133.8948,132.8224,133.1766,5153.0
2021-12-28 10:30:00,135.27,135.48,134.61,134.94,4503.0,133.088,133.2946,132.4387,132.7634,4503.0
2021-12-28 11:00:00,134.83,135.34,134.32,134.68,9384.0,132.6551,133.1569,132.1534,132.5076,9384.0
2021-12-28 11:30:00,134.76,135.2,134.65,135.2,4762.0,132.5863,133.0192,132.478,133.0192,4762.0
2021-12-28 12:00:00,135.12,135.56,135.1,135.12,4382.0,132.9405,133.3734,132.9208,132.9405,4382.0
2021-12-28 12:30:00,134.95,134.95,134.62,134.82,3468.0,132.7732,132.7732,132.4485,132.6453,3468.0
2021-12-28 13:00:00,134.87,135.48,134.87,135.19,4800.0,132.6945,133.2946,132.6945,133.0093,4800.0
2021-12-28 13:30:00,135.21,135.29,134.87,135.24,19404.0,133.029,133.1077,132.6945,133.0585,19404.0
2021-12-28 14:00:00,135.34,135.34,134.84,135.08,6490.0,133.1569,133.1569,132.665,132.9011,6490.0
2021-12-28 14:30:00,135.12,135.3,134.9,134.96,9046.0,132.9405,133.1176,132.724,132.783,9046.0
2021-12-28 15:00:00,134.92,135.16,134.78,134.87,9881.0,132.7437,132.9798,132.6059,132.6945,9881.0
2021-12-28 15:30:00,134.82,135.17,134.37,134.87,25235.0,132.6453,132.9896,132.2026,132.6945,25235.0
2021-12-29 09:30:00,134.74,135.45,134.09,134.74,5610.0,132.5666,133.2651,131.9271,132.5666,5610.0
2021-12-29 10:00:00,134.56,135.49,134.56,135.49,4009.0,132.3895,133.3045,132.3895,133.3045,4009.0
2021-12-29 10:30:00,135.43,135.43,134.92,135.32,3527.0,133.2455,133.2455,132.7437,133.1372,3527.0
2021-12-29 11:00:00,135.21,135.25,134.89,134.89,3978.0,133.029,133.0684,132.7142,132.7142,3978.0
2021-12-29 11:30:00,135.01,135.15,134.89,135.01,5005.0,132.8322,132.97,132.7142,132.8322,5005.0
2021-12-29 12:00:00,135.0,135.01,134.03,134.03,5065.0,132.8224,132.8322,131.868,131.868,5065.0
2021-12-29 12:30:00,134.12,134.51,133.95,133.99,28395.0,131.9566,132.3403,131.7893,131.8287,28395.0
2021-12-29 13:00:00,134.25,134.52,134.03,134.37,9819.0,132.0845,132.3501,131.868,132.2026,9819.0
2021-12-29 13:30:00,134.61,134.94,134.61,134.84,2265.0,132.4387,132.7634,132.4387,132.665,2265.0
2021-12-29 14:00:00,134.88,134.88,134.34,134.34,1518.0,132.7043,132.7043,132.173,132.173,1518.0
2021-12-29 14:30:00,134.45,134.73,134.33,134.65,6645.0,132.2813,132.5567,132.1632,132.478,6645.0
2021-12-29 15:00:00,134.65,135.33,134.64,134.96,8687.0,132.478,133.1471,132.4682,132.783,8687.0
2021-12-29 15:30:00,135.07,136.17,135.01,135.45,35899.0,132.8913,133.9735,132.8322,133.2651,35899.0
2021-12-30 09:30:00,135.78,136.66,134.79,136.39,11232.0,133.5898,134.4556,132.6158,134.19,11232.0
2021-12-30 10:00:00,136.55,136.56,136.16,136.16,948.0,134.3474,134.3572,133.9637,133.9637,948.0
2021-12-30 10:30:00,136.22,136.31,135.6,135.68,3000.0,134.0227,134.1113,133.4127,133.4914,3000.0
2021-12-30 11:00:00,135.49,135.49,134.27,134.59,33191.0,133.3045,133.3045,132.1042,132.419,33191.0
2021-12-30 11:30:00,134.55,135.06,134.41,134.63,26528.0,132.3796,132.8814,132.2419,132.4584,26528.0
2021-12-30 12:00:00,134.71,135.01,133.69,134.13,40695.0,132.5371,132.8322,131.5335,131.9664,40695.0
2021-12-30 12:30:00,134.0,134.86,133.58,134.5,28902.0,131.8385,132.6846,131.4253,132.3305,28902.0
2021-12-30 13:00:00,134.7,134.74,134.09,134.09,9595.0,132.5272,132.5666,131.9271,131.9271,9595.0
2021-12-30 13:30:00,134.14,134.67,134.0,134.5,2486.0,131.9763,132.4977,131.8385,132.3305,2486.0
2021-12-30 14:00:00,134.24,135.01,133.87,135.01,7154.0,132.0747,132.8322,131.7106,132.8322,7154.0
2021-12-30 14:30:00,134.98,135.03,134.83,134.94,1736.0,132.8027,132.8519,132.6551,132.7634,1736.0
2021-12-30 15:00:00,135.24,135.24,134.57,134.81,3510.0,133.0585,133.0585,132.3993,132.6355,3510.0
2021-12-30 15:30:00,134.89,135.15,134.21,134.56,22402.0,132.7142,132.97,132.0451,132.3895,22402.0
2021-12-31 09:30:00,134.68,135.12,134.06,134.89,2061.0,132.5076,132.9405,131.8976,132.7142,2061.0
2021-12-31 10:00:00,135.33,135.33,134.83,135.22,2477.0,133.1471,133.1471,132.6551,133.0388,2477.0
2021-12-31 10:30:00,135.14,135.14,134.66,134.79,1559.0,132.9601,132.9601,132.4879,132.6158,1559.0
2021-12-31 11:00:00,134.71,135.02,134.71,135.0,1200.0,132.5371,132.8421,132.5371,132.8224,1200.0
2021-12-31 11:30:00,135.15,135.39,134.82,134.93,1642.0,132.97,133.2061,132.6453,132.7535,1642.0
2021-12-31 12:00:00,135.05,135.41,135.03,135.29,6367.0,132.8716,133.2258,132.8519,133.1077,6367.0
2021-12-31 12:30:00,135.27,135.85,135.19,135.84,2102.0,133.088,133.6587,133.0093,133.6488,2102.0
2021-12-31 13:00:00,135.73,135.89,135.53,135.74,2000.0,133.5406,133.698,133.3438,133.5505,2000.0
2021-12-31 13:30:00,135.66,136.27,135.58,136.27,3968.0,133.4717,134.0719,133.393,134.0719,3968.0
2021-12-31 14:00:00,136.14,136.48,136.03,136.2,2208.0,133.944,134.2785,133.8358,134.003,2208.0
2021-12-31 14:30:00,136.32,136.32,136.06,136.06,1415.0,134.1211,134.1211,133.8653,133.8653,1415.0
2021-12-31 15:00:00,136.19,136.42,135.96,136.42,3817.0,133.9932,134.2195,133.7669,134.2195,3817.0
2021-12-31 15:30:00,136.46,136.73,136.04,136.04,15926.0,134.2588,134.5245,133.8456,133.8456,15926.0
2022-01-03 09:30:00,136.38,136.97,135.34,135.86,6823.0,134.1801,134.7606,133.1569,133.6685,6823.0
2022-01-03 10:00:00,136.52,136.68,135.23,135.65,8306.0,134.3179,134.4753,133.0487,133.4619,8306.0
2022-01-03 10:30:00,135.61,135.61,133.74,134.1,7639.0,133.4226,133.4226,131.5827,131.9369,7639.0
2022-01-03 11:00:00,134.08,134.08,132.85,133.37,7083.0,131.9172,131.9172,130.7071,131.2187,7083.0
2022-01-03 11:30:00,133.26,133.43,132.74,132.91,4726.0,131.1105,131.2777,130.5988,130.7661,4726.0
2022-01-03 12:00:00,132.89,133.41,132.89,133.38,4526.0,130.7464,131.258,130.7464,131.2285,4526.0
2022-01-03 12:30:00,133.4,133.41,132.85,133.3,3382.0,131.2482,131.258,130.7071,131.1498,3382.0
2022-01-03 13:00:00,133.37,133.43,132.89,132.9,3535.0,131.2187,131.2777,130.7464,130.7563,3535.0
2022-01-03 13:30:00,132.65,133.28,132.28,133.28,7869.0,130.5103,131.1301,130.1463,131.1301,7869.0
2022-01-03 14:00:00,133.28,133.56,133.04,133.36,6226.0,131.1301,131.4056,130.894,131.2088,6226.0
2022-01-03 14:30:00,133.29,133.72,133.21,133.55,6044.0,131.14,131.563,131.0613,131.3958,6044.0
2022-01-03 15:00:00,133.61,134.22,133.48,133.93,8763.0,131.4548,132.055,131.3269,131.7697,8763.0
2022-01-03 15:30:00,134.0,134.47,133.52,134.42,26143.0,131.8385,132.3009,131.3663,132.2517,26143.0
2022-01-04 09:30:00,135.38,136.03,134.87,135.4,6398.0,133.1963,133.8358,132.6945,133.2159,6398.0
2022-01-04 10:00:00,135.44,136.1,135.44,136.1,5347.0,133.2553,133.9046,133.2553,133.9046,5347.0
2022-01-04 10:30:00,136.44,137.21,136.33,136.33,13342.0,134.2392,134.9967,134.1309,134.1309,13342.0
2022-01-04 11:00:00,136.28,136.45,135.1,135.19,12232.0,134.0817,134.249,132.9208,133.0093,12232.0
2022-01-04 11:30:00,135.51,136.32,135.51,136.06,5107.0,133.3242,134.1211,133.3242,133.8653,5107.0
2022-01-04 12:00:00,135.95,136.7,135.95,136.59,2833.0,133.7571,134.495,133.7571,134.3867,2833.0
2022-01-04 12:30:00,136.46,136.81,136.15,136.79,10343.0,134.2588,134.6032,133.9538,134.5835,10343.0
2022-01-04 13:00:00,136.77,137.64,136.76,137.22,14394.0,134.5638,135.4198,134.554,135.0066,14394.0
2022-01-04 13:30:00,137.08,137.08,136.5,136.5,5872.0,134.8688,134.8688,134.2982,134.2982,5872.0
2022-01-04 14:00:00,136.49,137.15,136.46,136.7,13707.0,134.2884,134.9377,134.2588,134.495,13707.0
2022-01-04 14:30:00,136.59,137.1,136.59,137.09,5498.0,134.3867,134.8885,134.3867,134.8787,5498.0
2022-01-04 15:00:00,137.2,137.45,136.63,136.72,36435.0,134.9869,135.2329,134.4261,134.5146,36435.0
2022-01-04 15:30:00,136.77,136.81,136.25,136.27,34261.0,134.5638,134.6032,134.0522,134.0719,34261.0
2022-01-05 09:30:00,136.0,137.33,135.58,137.13,12798.0,133.8063,135.1148,133.393,134.918,12798.0
2022-01-05 10:00:00,137.35,137.46,136.9,136.94,5454.0,135.1345,135.2427,134.6917,134.7311,5454.0
2022-01-05 10:30:00,137.0,137.76,136.93,137.56,11080.0,134.7901,135.5379,134.7213,135.3411,11080.0
2022-01-05 11:00:00,137.63,137.92,136.3,136.3,41751.0,135.41,135.6953,134.1014,134.1014,41751.0
2022-01-05 11:30:00,136.44,136.51,135.78,136.39,5648.0,134.2392,134.308,133.5898,134.19,5648.0
2022-01-05 12:00:00,136.39,136.62,136.06,136.58,5607.0,134.19,134.4163,133.8653,134.3769,5607.0
2022-01-05 12:30:00,136.58,136.58,135.9,136.04,5048.0,134.3769,134.3769,133.7079,133.8456,5048.0
2022-01-05 13:00:00,136.15,136.15,135.35,135.57,4240.0,133.9538,133.9538,133.1667,133.3832,4240.0
2022-01-05 13:30:00,135.62,135.93,135.28,135.9,8952.0,133.4324,133.7374,133.0979,133.7079,8952.0
2022-01-05 14:00:00,136.01,136.01,133.92,134.35,8235.0,133.8161,133.8161,131.7598,132.1829,8235.0
2022-01-05 14:30:00,134.38,134.38,132.98,133.36,4048.0,132.2124,132.2124,130.835,131.2088,4048.0
2022-01-05 15:00:00,133.19,133.19,132.08,132.13,12422.0,131.0416,131.0416,129.9495,129.9987,12422.0
2022-01-05 15:30:00,132.01,132.04,130.46,130.82,38725.0,129.8806,129.9101,128.3556,128.7098,38725.0
2022-01-06 09:30:00,130.14,132.09,130.14,130.55,10568.0,128.0408,129.9593,128.0408,128.4442,10568.0
2022-01-06 10:00:00,130.51,131.14,129.62,130.94,13921.0,128.4048,129.0247,127.5292,128.8279,13921.0
2022-01-06 10:30:00,131.16,131.94,131.07,131.42,10286.0,129.0443,129.8118,128.9558,129.3001,10286.0
2022-01-06 11:00:00,131.47,131.99,130.7,130.75,9064.0,129.3493,129.8609,128.5918,128.6409,9064.0
2022-01-06 11:30:00,130.78,131.96,130.69,131.96,5322.0,128.6705,129.8314,128.5819,129.8314,5322.0
2022-01-06 12:00:00,131.79,132.09,131.04,131.14,5298.0,129.6642,129.9593,128.9263,129.0247,5298.0
2022-01-06 12:30:00,130.87,131.73,130.87,131.43,5213.0,128.759,129.6051,128.759,129.31,5213.0
2022-01-06 13:00:00,131.37,131.52,130.86,130.87,4886.0,129.2509,129.3985,128.7492,128.759,4886.0
2022-01-06 13:30:00,130.5,130.78,130.33,130.54,7946.0,128.395,128.6705,128.2277,128.4343,7946.0
2022-01-06 14:00:00,130.77,131.11,130.44,130.71,9041.0,128.6606,128.9951,128.3359,128.6016,9041.0
2022-01-06 14:30:00,130.81,131.44,130.72,131.28,6123.0,128.7,129.3198,128.6114,129.1624,6123.0
2022-01-06 15:00:00,131.27,131.46,130.48,130.85,6444.0,129.1526,129.3395,128.3753,128.7393,6444.0
2022-01-06 15:30:00,130.84,131.03,129.98,130.54,25256.0,128.7295,128.9164,127.8834,128.4343,25256.0
2022-01-07 09:30:00,129.88,131.59,128.77,131.59,7970.0,127.785,129.4674,126.6929,129.4674,7970.0
2022-01-07 10:00:00,131.24,131.24,129.09,129.5,6415.0,129.123,129.123,127.0077,127.4111,6415.0
2022-01-07 10:30:00,129.02,129.06,127.25,127.97,22689.0,126.9389,126.9782,125.1974,125.9058,22689.0
2022-01-07 11:00:00,128.01,128.08,127.07,127.32,8235.0,125.9451,126.014,125.0203,125.2663,8235.0
2022-01-07 11:30:00,127.42,127.54,126.71,127.43,13325.0,125.3647,125.4827,124.6661,125.3745,13325.0
2022-01-07 12:00:00,127.57,127.84,126.59,126.89,6280.0,125.5122,125.7779,124.548,124.8432,6280.0
2022-01-07 12:30:00,126.8,126.8,126.3,126.59,7249.0,124.7547,124.7547,124.2627,124.548,7249.0
2022-01-07 13:00:00,126.41,126.7,126.07,126.3,4086.0,124.371,124.6563,124.0364,124.2627,4086.0
2022-01-07 13:30:00,126.02,126.57,126.02,126.34,5658.0,123.9872,124.5284,123.9872,124.3021,5658.0
2022-01-07 14:00:00,126.49,126.58,126.09,126.18,3014.0,124.4497,124.5382,124.0561,124.1447,3014.0
2022-01-07 14:30:00,126.28,126.66,126.03,126.57,4569.0,124.243,124.6169,123.9971,124.5284,4569.0
2022-01-07 15:00:00,126.55,126.86,126.46,126.54,6623.0,124.5087,124.8137,124.4201,124.4989,6623.0
2022-01-07 15:30:00,126.74,126.74,125.92,125.92,38683.0,124.6956,124.6956,123.8889,123.8889,38683.0
2022-01-10 09:30:00,124.44,125.54,122.19,122.7,36725.0,122.4327,123.515,120.219,120.7208,36725.0
2022-01-10 10:00:00,123.01,123.39,122.28,122.79,7796.0,121.0258,121.3997,120.3076,120.8093,7796.0
2022-01-10 10:30:00,122.82,123.24,121.33,121.64,10598.0,120.8389,121.2521,119.3729,119.6779,10598.0
2022-01-10 11:00:00,121.58,123.01,121.4,123.01,6862.0,119.6189,121.0258,119.4418,121.0258,6862.0
2022-01-10 11:30:00,123.13,123.13,121.71,122.03,5134.0,121.1439,121.1439,119.7468,120.0616,5134.0
2022-01-10 12:00:00,121.94,122.06,121.31,121.5,5740.0,119.9731,120.0911,119.3532,119.5402,5740.0
2022-01-10 12:30:00,121.52,122.16,121.24,122.08,17516.0,119.5598,120.1895,119.2843,120.1108,17516.0
2022-01-10 13:00:00,122.2,122.95,121.96,122.53,19795.0,120.2289,120.9668,119.9927,120.5535,19795.0
2022-01-10 13:30:00,122.61,123.0,122.13,122.82,9530.0,120.6322,121.016,120.16,120.8389,9530.0
2022-01-10 14:00:00,122.95,123.89,122.94,123.84,10876.0,120.9668,121.8916,120.9569,121.8424,10876.0
2022-01-10 14:30:00,123.86,124.29,123.41,123.61,10396.0,121.8621,122.2851,121.4193,121.6161,10396.0
2022-01-10 15:00:00,123.67,123.77,123.13,123.48,13112.0,121.6751,121.7735,121.1439,121.4882,13112.0
2022-01-10 15:30:00,123.52,125.41,123.49,125.0,67910.0,121.5276,123.3871,121.4981,122.9837,67910.0
2022-01-11 09:30:00,125.72,125.72,123.72,124.48,5385.0,123.6921,123.6921,121.7243,122.4721,5385.0
2022-01-11 10:00:00,124.78,125.76,124.28,125.75,5850.0,122.7672,123.7314,122.2753,123.7216,5850.0
2022-01-11 10:30:00,125.46,125.55,123.59,124.14,11801.0,123.4363,123.5248,121.5964,122.1376,11801.0
2022-01-11 11:00:00,124.86,126.47,124.69,125.91,5897.0,122.846,124.43,122.6787,123.879,5897.0
2022-01-11 11:30:00,125.91,126.04,125.25,125.48,3566.0,123.879,124.0069,123.2297,123.456,3566.0
2022-01-11 12:00:00,125.54,125.55,125.03,125.03,1336.0,123.515,123.5248,123.0132,123.0132,1336.0
2022-01-11 12:30:00,124.92,125.21,124.41,125.05,3061.0,122.905,123.1903,122.4032,123.0329,3061.0
2022-01-11 13:00:00,125.0,125.93,124.83,125.64,19132.0,122.9837,123.8987,122.8164,123.6134,19132.0
2022-01-11 13:30:00,125.75,125.91,125.73,125.91,2576.0,123.7216,123.879,123.7019,123.879,2576.0
2022-01-11 14:00:00,125.96,126.25,125.57,126.18,5961.0,123.9282,124.2135,123.5445,124.1447,5961.0
2022-01-11 14:30:00,126.21,126.37,125.79,125.79,4142.0,124.1742,124.3316,123.761,123.761,4142.0
2022-01-11 15:00:00,125.84,126.17,125.43,125.63,9383.0,123.8101,124.1348,123.4068,123.6035,9383.0
2022-01-11 15:30:00,125.73,126.53,125.48,126.52,23280.0,123.7019,124.489,123.456,124.4792,23280.0
2022-01-12 09:30:00,127.86,129.48,126.61,129.23,6348.0,125.7976,127.3914,124.5677,127.1455,6348.0
2022-01-12 10:00:00,129.24,129.47,128.75,129.02,5718.0,127.1553,127.3816,126.6732,126.9389,5718.0
2022-01-12 10:30:00,128.94,128.94,127.24,127.3,5778.0,126.8601,126.8601,125.1876,125.2466,5778.0
2022-01-12 11:00:00,127.35,127.43,126.02,126.76,4750.0,125.2958,125.3745,123.9872,124.7153,4750.0
2022-01-12 11:30:00,126.83,127.33,126.71,126.71,6699.0,124.7842,125.2761,124.6661,124.6661,6699.0
2022-01-12 12:00:00,126.63,126.63,126.09,126.34,3420.0,124.5874,124.5874,124.0561,124.3021,3420.0
2022-01-12 12:30:00,126.3,126.75,126.27,126.57,3031.0,124.2627,124.7055,124.2332,124.5284,3031.0
2022-01-12 13:00:00,126.78,126.8,126.39,126.73,3800.0,124.735,124.7547,124.3513,124.6858,3800.0
2022-01-12 13:30:00,126.73,127.54,126.52,127.08,9116.0,124.6858,125.4827,124.4792,125.0301,9116.0
2022-01-12 14:00:00,126.95,127.3,126.81,127.02,6526.0,124.9022,125.2466,124.7645,124.9711,6526.0
2022-01-12 14:30:00,127.01,127.01,126.38,126.41,4256.0,124.9613,124.9613,124.3414,124.371,4256.0
2022-01-12 15:00:00,126.57,126.57,125.93,126.08,7595.0,124.5284,124.5284,123.8987,124.0463,7595.0
2022-01-12 15:30:00,126.06,126.93,125.95,126.65,36355.0,124.0266,124.8826,123.9184,124.6071,36355.0
2022-01-13 09:30:00,127.53,128.32,127.16,127.17,7391.0,125.4729,126.2501,125.1089,125.1187,7391.0
2022-01-13 10:00:00,127.06,127.2,125.17,125.18,6484.0,125.0105,125.1482,123.151,123.1608,6484.0
2022-01-13 10:30:00,125.35,125.35,124.82,124.86,4198.0,123.328,123.328,122.8066,122.846,4198.0
2022-01-13 11:00:00,125.18,126.73,125.11,126.66,2927.0,123.1608,124.6858,123.0919,124.6169,2927.0
2022-01-13 11:30:00,126.81,127.42,126.78,127.33,7132.0,124.7645,125.3647,124.735,125.2761,7132.0
2022-01-13 12:00:00,127.17,127.24,125.64,126.02,10938.0,125.1187,125.1876,123.6134,123.9872,10938.0
2022-01-13 12:30:00,126.21,126.31,125.57,125.63,4808.0,124.1742,124.2726,123.5445,123.6035,4808.0
2022-01-13 13:00:00,125.66,126.14,125.59,126.06,7789.0,123.633,124.1053,123.5642,124.0266,7789.0
2022-01-13 13:30:00,126.24,126.46,126.03,126.08,10933.0,124.2037,124.4201,123.9971,124.0463,10933.0
2022-01-13 14:00:00,126.43,126.77,126.31,126.38,7967.0,124.3906,124.7251,124.2726,124.3414,7967.0
2022-01-13 14:30:00,126.31,126.48,125.97,126.34,16606.0,124.2726,124.4398,123.938,124.3021,16606.0
2022-01-13 15:00:00,126.23,126.31,125.19,125.19,26903.0,124.1939,124.2726,123.1706,123.1706,26903.0
2022-01-13 15:30:00,125.29,125.67,124.63,125.08,43818.0,123.269,123.6429,122.6197,123.0624,43818.0
2022-01-14 09:30:00,122.88,124.97,122.67,124.96,7147.0,120.8979,122.9542,120.6913,122.9443,7147.0
2022-01-14 10:00:00,124.04,124.08,122.71,123.23,14060.0,122.0392,122.0785,120.7306,121.2422,14060.0
2022-01-14 10:30:00,123.13,123.13,121.66,121.66,31006.0,121.1439,121.1439,119.6976,119.6976,31006.0
2022-01-14 11:00:00,121.78,122.33,120.42,121.16,26638.0,119.8156,120.3568,118.4776,119.2056,26638.0
2022-01-14 11:30:00,121.16,121.98,121.14,121.91,7929.0,119.2056,120.0124,119.186,119.9435,7929.0
2022-01-14 12:00:00,121.78,121.82,120.39,120.41,7057.0,119.8156,119.855,118.4481,118.4677,7057.0
2022-01-14 12:30:00,120.37,120.76,119.17,119.61,25683.0,118.4284,118.8121,117.2477,117.6806,25683.0
2022-01-14 13:00:00,119.46,119.72,118.89,119.07,5287.0,117.5331,117.7889,116.9723,117.1493,5287.0
2022-01-14 13:30:00,119.16,119.33,118.54,119.28,8861.0,117.2379,117.4052,116.6279,117.356,8861.0
2022-01-14 14:00:00,119.38,119.68,119.08,119.27,6051.0,117.4543,117.7495,117.1592,117.3461,6051.0
2022-01-14 14:30:00,119.3,119.58,118.92,118.92,9001.0,117.3756,117.6511,117.0018,117.0018,9001.0
2022-01-14 15:00:00,119.0,119.09,118.68,118.81,14666.0,117.0805,117.169,116.7656,116.8935,14666.0
2022-01-14 15:30:00,118.94,119.6,118.48,119.38,74481.0,117.0214,117.6708,116.5689,117.4543,74481.0
2022-01-18 09:30:00,116.73,118.29,116.16,117.14,39855.0,114.8471,116.3819,114.2863,115.2505,39855.0
2022-01-18 10:00:00,116.8,118.53,116.8,118.11,26861.0,114.916,116.6181,114.916,116.2048,26861.0
2022-01-18 10:30:00,118.02,118.02,116.57,117.0,20257.0,116.1163,116.1163,114.6897,115.1127,20257.0
2022-01-18 11:00:00,116.98,118.31,116.77,117.45,30449.0,115.0931,116.4016,114.8864,115.5555,30449.0
2022-01-18 11:30:00,117.48,118.25,117.48,117.93,4267.0,115.585,116.3426,115.585,116.0277,4267.0
2022-01-18 12:00:00,118.02,118.3,117.4,117.99,6040.0,116.1163,116.3918,115.5063,116.0868,6040.0
2022-01-18 12:30:00,118.03,118.28,117.11,117.47,19407.0,116.1261,116.3721,115.221,115.5752,19407.0
2022-01-18 13:00:00,117.29,117.32,116.72,117.0,7614.0,115.3981,115.4276,114.8373,115.1127,7614.0
2022-01-18 13:30:00,117.04,117.75,117.04,117.52,5295.0,115.1521,115.8506,115.1521,115.6244,5295.0
2022-01-18 14:00:00,117.62,117.9,117.51,117.63,4497.0,115.7227,115.9982,115.6145,115.7326,4497.0
2022-01-18 14:30:00,117.72,118.29,117.71,118.24,4587.0,115.8211,116.3819,115.8113,116.3327,4587.0
2022-01-18 15:00:00,118.26,118.26,117.17,117.26,6071.0,116.3524,116.3524,115.28,115.3685,6071.0
2022-01-18 15:30:00,117.23,117.41,116.51,117.02,55606.0,115.339,115.5161,114.6306,115.1324,55606.0
2022-01-19 09:30:00,118.03,119.48,117.1,118.04,16076.0,116.1261,117.5527,115.2111,116.136,16076.0
2022-01-19 10:00:00,118.23,118.64,116.37,116.99,9161.0,116.3229,116.7263,114.4929,115.1029,9161.0
2022-01-19 10:30:00,117.09,117.36,116.51,116.65,19498.0,115.2013,115.4669,114.6306,114.7684,19498.0
2022-01-19 11:00:00,116.65,116.84,115.53,115.93,23561.0,114.7684,114.9553,113.6665,114.06,23561.0
2022-01-19 11:30:00,116.02,117.16,115.74,116.99,5514.0,114.1485,115.2702,113.8731,115.1029,5514.0
2022-01-19 12:00:00,117.38,117.93,117.38,117.64,2300.0,115.4866,116.0277,115.4866,115.7424,2300.0
2022-01-19 12:30:00,117.79,117.99,117.35,117.89,4612.0,115.89,116.0868,115.4571,115.9884,4612.0
2022-01-19 13:00:00,117.98,118.14,117.5,117.71,13651.0,116.0769,116.2344,115.6047,115.8113,13651.0
2022-01-19 13:30:00,117.68,117.93,117.45,117.57,5413.0,115.7818,116.0277,115.5555,115.6735,5413.0
2022-01-19 14:00:00,117.71,117.78,117.29,117.29,15386.0,115.8113,115.8802,115.3981,115.3981,15386.0
2022-01-19 14:30:00,117.32,117.76,117.31,117.55,5800.0,115.4276,115.8605,115.4177,115.6539,5800.0
2022-01-19 15:00:00,117.45,117.77,117.42,117.6,8206.0,115.5555,115.8703,115.526,115.7031,8206.0
2022-01-19 15:30:00,117.48,117.59,116.45,116.74,35102.0,115.585,115.6932,114.5716,114.8569,35102.0
2022-01-20 09:30:00,116.93,117.88,116.84,117.64,9821.0,115.0439,115.9785,114.9553,115.7424,9821.0
2022-01-20 10:00:00,117.47,118.1,117.36,117.95,5317.0,115.5752,116.195,115.4669,116.0474,5317.0
2022-01-20 10:30:00,118.08,118.36,117.56,118.05,4157.0,116.1753,116.4508,115.6637,116.1458,4157.0
2022-01-20 11:00:00,118.41,118.64,117.96,118.57,2498.0,116.5,116.7263,116.0573,116.6574,2498.0
2022-01-20 11:30:00,118.48,118.61,118.18,118.45,4754.0,116.5689,116.6968,116.2737,116.5393,4754.0
2022-01-20 12:00:00,118.51,118.57,118.09,118.55,3536.0,116.5984,116.6574,116.1852,116.6377,3536.0
2022-01-20 12:30:00,118.74,119.05,118.44,119.0,8156.0,116.8247,117.1297,116.5295,117.0805,8156.0
2022-01-20 13:00:00,119.0,119.08,118.15,118.44,11203.0,117.0805,117.1592,116.2442,116.5295,11203.0
2022-01-20 13:30:00,118.24,118.28,117.24,117.24,4440.0,116.3327,116.3721,115.3489,115.3489,4440.0
2022-01-20 14:00:00,117.42,117.7,116.69,116.7,9124.0,115.526,115.8014,114.8077,114.8176,9124.0
2022-01-20 14:30:00,116.71,116.83,115.68,115.98,11528.0,114.8274,114.9455,113.814,114.1092,11528.0
2022-01-20 15:00:00,116.15,116.15,115.01,115.06,9302.0,114.2764,114.2764,113.1548,113.204,9302.0
2022-01-20 15:30:00,114.74,114.86,113.33,113.51,25244.0,112.8892,113.0073,111.5019,111.679,25244.0
2022-01-21 09:30:00,112.68,112.71,110.0,111.99,33518.0,110.8624,110.8919,108.2257,110.1836,33518.0
2022-01-21 10:00:00,111.94,112.48,110.19,112.26,12502.0,110.1344,110.6656,108.4126,110.4492,12502.0
2022-01-21 10:30:00,111.92,113.84,111.65,113.45,18325.0,110.1147,112.0037,109.849,111.62,18325.0
2022-01-21 11:00:00,113.36,114.59,112.9,114.31,18355.0,111.5315,112.7416,111.0789,112.4661,18355.0
2022-01-21 11:30:00,114.48,114.48,113.34,113.61,14515.0,112.6334,112.6334,111.5118,111.7774,14515.0
2022-01-21 12:00:00,113.41,113.67,112.59,113.11,6916.0,111.5806,111.8365,110.7739,111.2855,6916.0
2022-01-21 12:30:00,113.1,113.89,112.97,113.41,8128.0,111.2756,112.0529,111.1477,111.5806,8128.0
2022-01-21 13:00:00,113.6,113.71,112.61,113.01,7357.0,111.7676,111.8758,110.7936,111.1871,7357.0
2022-01-21 13:30:00,112.96,113.82,112.92,113.16,5952.0,111.1379,111.984,111.0986,111.3347,5952.0
2022-01-21 14:00:00,113.25,113.71,112.76,112.77,6896.0,111.4232,111.8758,110.9411,110.951,6896.0
2022-01-21 14:30:00,112.86,113.23,112.35,112.35,6481.0,111.0395,111.4036,110.5377,110.5377,6481.0
2022-01-21 15:00:00,112.31,112.68,111.77,112.06,11913.0,110.4984,110.8624,109.9671,110.2524,11913.0
2022-01-21 15:30:00,112.15,112.9,111.57,111.8,31780.0,110.341,111.0789,109.7703,109.9966,31780.0
2022-01-24 09:30:00,108.17,109.97,107.18,108.4,26658.0,106.4252,108.1961,105.4511,106.6515,26658.0
2022-01-24 10:00:00,108.21,108.58,107.09,108.5,16431.0,106.4645,106.8286,105.3626,106.7498,16431.0
2022-01-24 10:30:00,108.58,109.39,107.58,108.29,20263.0,106.8286,107.6255,105.8447,106.5432,20263.0
2022-01-24 11:00:00,108.06,108.34,107.21,107.79,15897.0,106.3169,106.5924,105.4807,106.0513,15897.0
2022-01-24 11:30:00,107.74,107.74,106.31,107.29,9365.0,106.0021,106.0021,104.5952,105.5594,9365.0
2022-01-24 12:00:00,107.4,107.64,106.51,106.63,11162.0,105.6676,105.9037,104.7919,104.91,11162.0
2022-01-24 12:30:00,106.82,108.36,106.37,108.36,7243.0,105.0969,106.6121,104.6542,106.6121,7243.0
2022-01-24 13:00:00,108.46,110.07,108.32,109.73,6812.0,106.7105,108.2945,106.5728,107.96,6812.0
2022-01-24 13:30:00,109.88,111.27,109.75,111.26,4480.0,108.1076,109.4752,107.9797,109.4653,4480.0
2022-01-24 14:00:00,111.5,111.65,110.71,111.04,11955.0,109.7015,109.849,108.9242,109.2489,11955.0
2022-01-24 14:30:00,111.08,111.88,110.78,111.61,7951.0,109.2882,110.0753,108.9931,109.8097,7951.0
2022-01-24 15:00:00,112.0,113.28,111.71,112.96,8614.0,110.1934,111.4527,109.9081,111.1379,8614.0
2022-01-24 15:30:00,112.66,114.35,112.65,114.02,44981.0,110.8427,112.5055,110.8329,112.1808,44981.0
2022-01-25 09:30:00,111.77,113.1,109.19,109.35,8901.0,109.9671,111.2756,107.4287,107.5861,8901.0
2022-01-25 10:00:00,109.31,110.1,108.53,110.1,10529.0,107.5468,108.324,106.7794,108.324,10529.0
2022-01-25 10:30:00,110.04,110.52,109.16,109.16,5208.0,108.265,108.7373,107.3992,107.3992,5208.0
2022-01-25 11:00:00,109.06,110.67,108.84,110.67,9907.0,107.3008,108.8848,107.0844,108.8848,9907.0
2022-01-25 11:30:00,110.83,111.07,110.04,110.65,32214.0,109.0423,109.2784,108.265,108.8652,32214.0
2022-01-25 12:00:00,109.54,109.57,108.11,108.58,13966.0,107.7731,107.8026,106.3661,106.8286,13966.0
2022-01-25 12:30:00,108.27,108.27,107.21,107.54,14032.0,106.5236,106.5236,105.4807,105.8053,14032.0
2022-01-25 13:00:00,107.54,107.94,107.14,107.79,8846.0,105.8053,106.1989,105.4118,106.0513,8846.0
2022-01-25 13:30:00,107.47,108.81,107.36,108.73,10726.0,105.7365,107.0548,105.6282,106.9761,10726.0
2022-01-25 14:00:00,108.63,108.98,108.0,108.72,9359.0,106.8778,107.2221,106.2579,106.9663,9359.0
2022-01-25 14:30:00,108.76,109.43,108.29,109.3,12513.0,107.0057,107.6648,106.5432,107.5369,12513.0
2022-01-25 15:00:00,109.15,109.15,108.17,108.45,36772.0,107.3894,107.3894,106.4252,106.7007,36772.0
2022-01-25 15:30:00,108.49,109.06,107.11,107.41,58034.0,106.74,107.3008,105.3823,105.6774,58034.0
2022-01-26 09:30:00,110.0,113.07,109.58,112.68,135333.0,108.2257,111.2461,107.8124,110.8624,135333.0
2022-01-26 10:00:00,112.75,113.68,112.73,113.5,90162.0,110.9313,111.8463,110.9116,111.6692,90162.0
2022-01-26 10:30:00,113.49,113.58,112.31,112.42,51280.0,111.6594,111.7479,110.4984,110.6066,51280.0
2022-01-26 11:00:00,112.42,114.16,112.28,113.63,34607.0,110.6066,112.3185,110.4689,111.7971,34607.0
2022-01-26 11:30:00,113.7,113.85,112.91,113.57,26218.0,111.866,112.0135,111.0887,111.7381,26218.0
2022-01-26 12:00:00,113.59,113.59,112.59,113.2,17501.0,111.7577,111.7577,110.7739,111.374,17501.0
2022-01-26 12:30:00,113.21,113.35,113.01,113.01,9926.0,111.3839,111.5216,111.1871,111.1871,9926.0
2022-01-26 13:00:00,113.01,113.01,112.2,112.3,37054.0,111.1871,111.1871,110.3902,110.4886,37054.0
2022-01-26 13:30:00,112.27,112.86,112.21,112.36,20015.0,110.459,111.0395,110.4,110.5476,20015.0
2022-01-26 14:00:00,112.37,113.15,111.84,112.89,30984.0,110.5574,111.3248,110.036,111.069,30984.0
2022-01-26 14:30:00,112.68,113.06,110.65,111.03,55807.0,110.8624,111.2363,108.8652,109.239,55807.0
2022-01-26 15:00:00,110.95,110.96,107.9,109.41,27234.0,109.1603,109.1702,106.1595,107.6452,27234.0
2022-01-26 15:30:00,109.47,109.69,107.57,107.97,108213.0,107.7042,107.9207,105.8348,106.2284,108213.0
2022-01-27 09:30:00,108.54,109.79,108.11,108.35,12434.0,106.7892,108.019,106.3661,106.6023,12434.0
2022-01-27 10:00:00,108.14,108.58,106.57,106.57,7815.0,106.3957,106.8286,104.851,104.851,7815.0
2022-01-27 10:30:00,106.71,107.18,105.7,106.62,19385.0,104.9887,105.4511,103.995,104.9002,19385.0
2022-01-27 11:00:00,106.86,107.97,106.58,107.5,17128.0,105.1363,106.2284,104.8608,105.766,17128.0
2022-01-27 11:30:00,107.48,108.25,107.44,107.8,14699.0,105.7463,106.5039,105.7069,106.0611,14699.0
2022-01-27 12:00:00,107.61,107.61,106.44,106.84,14421.0,105.8742,105.8742,104.7231,105.1166,14421.0
2022-01-27 12:30:00,106.53,106.73,105.42,106.03,5835.0,104.8116,105.0084,103.7195,104.3197,5835.0
2022-01-27 13:00:00,106.05,106.12,104.6,104.79,8390.0,104.3394,104.4082,102.9128,103.0997,8390.0
2022-01-27 13:30:00,104.95,105.29,104.04,104.93,4901.0,103.2571,103.5916,102.3618,103.2374,4901.0
2022-01-27 14:00:00,105.5,105.77,104.05,104.05,5328.0,103.7982,104.0639,102.3716,102.3716,5328.0
2022-01-27 14:30:00,104.28,105.17,104.04,104.98,10366.0,102.5979,103.4736,102.3618,103.2866,10366.0
2022-01-27 15:00:00,105.43,105.49,103.73,104.3,6850.0,103.7294,103.7884,102.0568,102.6176,6850.0
2022-01-27 15:30:00,104.3,104.72,103.7,104.23,25002.0,102.6176,103.0308,102.0273,102.5487,25002.0
2022-01-28 09:30:00,103.51,103.51,101.99,102.5,20211.0,101.8403,101.8403,100.3449,100.8466,20211.0
2022-01-28 10:00:00,102.72,104.87,102.15,104.09,9993.0,101.0631,103.1784,100.5023,102.411,9993.0
2022-01-28 10:30:00,104.36,105.03,103.71,104.9,20362.0,102.6766,103.3358,102.0371,103.2079,20362.0
2022-01-28 11:00:00,105.07,105.08,104.29,104.68,14397.0,103.3752,103.385,102.6078,102.9915,14397.0
2022-01-28 11:30:00,104.66,105.53,103.83,105.31,12286.0,102.9718,103.8278,102.1552,103.6113,12286.0
2022-01-28 12:00:00,105.56,106.16,105.12,105.12,6998.0,103.8573,104.4476,103.4244,103.4244,6998.0
2022-01-28 12:30:00,105.06,105.23,104.66,104.68,2639.0,103.3653,103.5326,102.9718,102.9915,2639.0
2022-01-28 13:00:00,104.83,105.35,104.83,105.26,8598.0,103.139,103.6507,103.139,103.5621,8598.0
2022-01-28 13:30:00,105.49,106.04,105.49,105.85,6876.0,103.7884,104.3295,103.7884,104.1426,6876.0
2022-01-28 14:00:00,106.08,106.13,104.02,104.16,12423.0,104.3689,104.4181,102.3421,102.4799,12423.0
2022-01-28 14:30:00,104.06,105.37,103.95,105.36,3954.0,102.3815,103.6703,102.2732,103.6605,3954.0
2022-01-28 15:00:00,105.6,106.23,105.43,105.96,5324.0,103.8966,104.5165,103.7294,104.2508,5324.0
2022-01-28 15:30:00,106.01,108.35,105.92,108.35,49408.0,104.3,106.6023,104.2115,106.6023,49408.0
2022-01-31 09:30:00,108.06,110.31,107.46,109.95,19703.0,106.3169,108.5307,105.7266,108.1765,19703.0
2022-01-31 10:00:00,110.24,111.0,109.91,110.25,20017.0,108.4618,109.2095,108.1371,108.4716,20017.0
2022-01-31 10:30:00,110.29,110.99,109.99,110.23,10673.0,108.511,109.1997,108.2158,108.4519,10673.0
2022-01-31 11:00:00,110.47,110.67,110.0,110.34,13807.0,108.6881,108.8848,108.2257,108.5602,13807.0
2022-01-31 11:30:00,110.28,111.24,110.23,111.13,16178.0,108.5011,109.4457,108.4519,109.3374,16178.0
2022-01-31 12:00:00,111.2,111.56,111.01,111.5,12187.0,109.4063,109.7605,109.2194,109.7015,12187.0
2022-01-31 12:30:00,111.56,112.07,111.16,111.53,16214.0,109.7605,110.2623,109.3669,109.731,16214.0
2022-01-31 13:00:00,111.34,111.8,111.11,111.33,11472.0,109.544,109.9966,109.3177,109.5342,11472.0
2022-01-31 13:30:00,111.16,111.89,110.95,111.41,13807.0,109.3669,110.0852,109.1603,109.6129,13807.0
2022-01-31 14:00:00,111.33,111.5,110.92,111.45,9185.0,109.5342,109.7015,109.1308,109.6523,9185.0
2022-01-31 14:30:00,111.42,111.96,111.29,111.74,9109.0,109.6227,110.154,109.4948,109.9376,9109.0
2022-01-31 15:00:00,111.79,112.0,111.23,111.77,25865.0,109.9868,110.1934,109.4358,109.9671,25865.0
2022-01-31 15:30:00,111.67,113.25,111.59,113.04,59454.0,109.8687,111.4232,109.79,111.2166,59454.0
2022-02-01 09:30:00,113.6,114.78,112.5,113.56,17131.0,111.7676,112.9285,110.6853,111.7282,17131.0
2022-02-01 10:00:00,113.68,113.74,111.92,113.48,35172.0,111.8463,111.9053,110.1147,111.6495,35172.0
2022-02-01 10:30:00,113.74,113.86,112.94,112.97,16929.0,111.9053,112.0234,111.1182,111.1477,16929.0
2022-02-01 11:00:00,113.04,113.69,112.77,113.4,20193.0,111.2166,111.8561,110.951,111.5708,20193.0
2022-02-01 11:30:00,113.35,114.75,113.05,114.61,11446.0,111.5216,112.899,111.2265,112.7613,11446.0
2022-02-01 12:00:00,114.55,114.8,114.08,114.42,17429.0,112.7023,112.9482,112.2398,112.5744,17429.0
2022-02-01 12:30:00,114.51,114.59,113.89,114.59,13492.0,112.6629,112.7416,112.0529,112.7416,13492.0
2022-02-01 13:00:00,114.55,114.55,113.58,113.88,14343.0,112.7023,112.7023,111.7479,112.0431,14343.0
2022-02-01 13:30:00,113.91,113.91,113.04,113.79,20104.0,112.0726,112.0726,111.2166,111.9545,20104.0
2022-02-01 14:00:00,113.71,113.71,113.09,113.44,9998.0,111.8758,111.8758,111.2658,111.6102,9998.0
2022-02-01 14:30:00,113.45,113.96,113.27,113.88,11875.0,111.62,112.1218,111.4429,112.0431,11875.0
2022-02-01 15:00:00,113.82,114.38,113.43,114.38,19391.0,111.984,112.535,111.6003,112.535,19391.0
2022-02-01 15:30:00,114.3,115.36,114.22,115.07,69711.0,112.4563,113.4992,112.3776,113.2139,69711.0
2022-02-02 09:30:00,115.1,116.33,112.45,112.88,30774.0,113.2434,114.4535,110.6361,111.0592,30774.0
2022-02-02 10:00:00,113.53,114.59,113.03,113.33,18702.0,111.6987,112.7416,111.2068,111.5019,18702.0
2022-02-02 10:30:00,113.3,114.51,112.54,113.84,26537.0,111.4724,112.6629,110.7247,112.0037,26537.0
2022-02-02 11:00:00,113.84,114.61,113.56,114.6,15392.0,112.0037,112.7613,111.7282,112.7515,15392.0
2022-02-02 11:30:00,114.46,114.79,113.58,113.92,19699.0,112.6137,112.9384,111.7479,112.0824,19699.0
2022-02-02 12:00:00,114.06,114.63,113.69,114.18,17251.0,112.2202,112.781,111.8561,112.3382,17251.0
2022-02-02 12:30:00,114.13,114.94,114.06,114.94,13130.0,112.289,113.086,112.2202,113.086,13130.0
2022-02-02 13:00:00,115.08,115.31,114.2,114.47,25262.0,113.2237,113.45,112.3579,112.6235,25262.0
2022-02-02 13:30:00,114.42,114.57,113.92,114.43,20764.0,112.5744,112.7219,112.0824,112.5842,20764.0
2022-02-02 14:00:00,114.48,115.28,114.04,114.49,15679.0,112.6334,113.4205,112.2005,112.6432,15679.0
2022-02-02 14:30:00,114.48,115.0,114.48,114.55,12072.0,112.6334,113.145,112.6334,112.7023,12072.0
2022-02-02 15:00:00,114.47,114.96,114.25,114.62,29559.0,112.6235,113.1056,112.4071,112.7711,29559.0
2022-02-02 15:30:00,114.57,115.42,114.55,114.95,82505.0,112.7219,113.5582,112.7023,113.0958,82505.0
2022-02-03 09:30:00,115.44,119.48,114.49,117.08,29380.0,113.5779,117.5527,112.6432,115.1914,29380.0
2022-02-03 10:00:00,116.56,118.71,116.43,118.15,29523.0,114.6798,116.7952,114.5519,116.2442,29523.0
2022-02-03 10:30:00,118.22,121.9,117.94,121.27,34209.0,116.3131,119.9337,116.0376,119.3139,34209.0
2022-02-03 11:00:00,120.78,122.45,120.78,121.57,27117.0,118.8318,120.4748,118.8318,119.609,27117.0
2022-02-03 11:30:00,121.66,122.19,121.6,121.74,52316.0,119.6976,120.219,119.6385,119.7763,52316.0
2022-02-03 12:00:00,121.84,122.82,120.52,121.02,47674.0,119.8747,120.8389,118.576,119.0679,47674.0
2022-02-03 12:30:00,120.89,121.49,119.38,120.55,27595.0,118.94,119.5303,117.4543,118.6055,27595.0
2022-02-03 13:00:00,120.28,120.72,119.14,120.26,63379.0,118.3398,118.7727,117.2182,118.3202,63379.0
2022-02-03 13:30:00,120.22,120.99,120.08,120.93,13733.0,118.2808,119.0384,118.1431,118.9793,13733.0
2022-02-03 14:00:00,120.95,121.5,119.32,119.43,37895.0,118.999,119.5402,117.3953,117.5035,37895.0
2022-02-03 14:30:00,119.29,119.52,118.49,118.74,15808.0,117.3658,117.5921,116.5787,116.8247,15808.0
2022-02-03 15:00:00,118.88,120.66,118.44,119.97,35321.0,116.9624,118.7137,116.5295,118.0348,35321.0
2022-02-03 15:30:00,120.1,120.45,119.15,120.35,205913.0,118.1627,118.5071,117.2281,118.4087,205913.0
2022-02-04 09:30:00,120.0,124.88,119.51,120.43,102768.0,118.0643,122.8656,117.5823,118.4874,102768.0
2022-02-04 10:00:00,119.87,120.8,117.38,119.69,41256.0,117.9364,118.8514,115.4866,117.7593,41256.0
2022-02-04 10:30:00,119.5,120.61,118.9,119.69,25869.0,117.5724,118.6645,116.9821,117.7593,25869.0
2022-02-04 11:00:00,119.45,120.0,118.1,118.92,21361.0,117.5232,118.0643,116.195,117.0018,21361.0
2022-02-04 11:30:00,118.97,120.6,118.97,120.52,22039.0,117.051,118.6547,117.051,118.576,22039.0
2022-02-04 12:00:00,120.52,121.37,119.95,121.23,22551.0,118.576,119.4122,118.0152,119.2745,22551.0
2022-02-04 12:30:00,121.25,121.57,120.29,121.55,20299.0,119.2942,119.609,118.3497,119.5893,20299.0
2022-02-04 13:00:00,121.56,122.99,121.56,122.68,17569.0,119.5992,121.0061,119.5992,120.7011,17569.0
2022-02-04 13:30:00,122.55,123.41,122.24,123.24,12597.0,120.5732,121.4193,120.2682,121.2521,12597.0
2022-02-04 14:00:00,123.15,123.31,122.18,122.66,15227.0,121.1635,121.321,120.2092,120.6814,15227.0
2022-02-04 14:30:00,122.68,123.0,122.28,123.0,20273.0,120.7011,121.016,120.3076,121.016,20273.0
2022-02-04 15:00:00,122.95,123.91,122.79,123.02,46390.0,120.9668,121.9113,120.8093,121.0356,46390.0
2022-02-04 15:30:00,123.03,123.78,121.71,121.73,121126.0,121.0455,121.7834,119.7468,119.7664,121126.0
2022-02-07 09:30:00,120.72,121.51,118.4,119.74,28754.0,118.7727,119.55,116.4902,117.8085,28754.0
2022-02-07 10:00:00,119.73,120.19,118.64,119.59,15168.0,117.7987,118.2513,116.7263,117.661,15168.0
2022-02-07 10:30:00,119.62,120.16,118.21,118.59,41851.0,117.6905,118.2218,116.3032,116.6771,41851.0
2022-02-07 11:00:00,118.83,118.83,117.84,117.99,12852.0,116.9132,116.9132,115.9392,116.0868,12852.0
2022-02-07 11:30:00,117.97,118.01,116.55,116.79,16928.0,116.0671,116.1064,114.67,114.9061,16928.0
2022-02-07 12:00:00,116.64,116.64,115.46,115.65,27329.0,114.7585,114.7585,113.5976,113.7845,27329.0
2022-02-07 12:30:00,115.62,115.9,113.51,113.76,34901.0,113.755,114.0305,111.679,111.925,34901.0
2022-02-07 13:00:00,113.82,115.2,113.36,115.07,35776.0,111.984,113.3418,111.5315,113.2139,35776.0
2022-02-07 13:30:00,115.07,115.51,114.4,114.43,23981.0,113.2139,113.6468,112.5547,112.5842,23981.0
2022-02-07 14:00:00,114.44,114.44,113.32,113.82,31590.0,112.594,112.594,111.4921,111.984,31590.0
2022-02-07 14:30:00,113.77,113.8,113.0,113.68,26527.0,111.9348,111.9644,111.1773,111.8463,26527.0
2022-02-07 15:00:00,113.6,114.72,113.33,113.5,41156.0,111.7676,112.8695,111.5019,111.6692,41156.0
2022-02-07 15:30:00,113.5,113.81,111.46,112.01,131967.0,111.6692,111.9742,109.6621,110.2032,131967.0
2022-02-08 09:30:00,111.51,113.27,109.78,112.44,36964.0,109.7113,111.4429,108.0092,110.6263,36964.0
2022-02-08 10:00:00,112.17,114.68,112.02,114.68,26445.0,110.3606,112.8302,110.2131,112.8302,26445.0
2022-02-08 10:30:00,114.71,116.07,114.51,116.02,34825.0,112.8597,114.1977,112.6629,114.1485,34825.0
2022-02-08 11:00:00,115.94,117.14,115.94,116.24,25633.0,114.0698,115.2505,114.0698,114.365,25633.0
2022-02-08 11:30:00,116.22,117.72,116.22,117.64,16560.0,114.3453,115.8211,114.3453,115.7424,16560.0
2022-02-08 12:00:00,117.69,118.24,117.55,118.13,20049.0,115.7916,116.3327,115.6539,116.2245,20049.0
2022-02-08 12:30:00,118.25,119.19,118.2,119.0,14896.0,116.3426,117.2674,116.2934,117.0805,14896.0
2022-02-08 13:00:00,119.02,119.04,118.33,118.34,11424.0,117.1002,117.1198,116.4213,116.4311,11424.0
2022-02-08 13:30:00,118.23,118.24,116.86,116.98,20437.0,116.3229,116.3327,114.975,115.0931,20437.0
2022-02-08 14:00:00,116.96,117.38,116.31,116.34,25061.0,115.0734,115.4866,114.4339,114.4634,25061.0
2022-02-08 14:30:00,116.3,116.6,115.74,116.03,13398.0,114.424,114.7192,113.8731,114.1584,13398.0
2022-02-08 15:00:00,115.98,116.87,115.65,116.71,26408.0,114.1092,114.9848,113.7845,114.8274,26408.0
2022-02-08 15:30:00,116.7,117.55,116.54,117.29,63585.0,114.8176,115.6539,114.6602,115.3981,63585.0
2022-02-09 09:30:00,119.11,120.48,117.45,118.07,18498.0,117.1887,118.5366,115.5555,116.1655,18498.0
2022-02-09 10:00:00,117.61,118.6,117.27,118.46,12645.0,115.7129,116.6869,115.3784,116.5492,12645.0
2022-02-09 10:30:00,118.3,118.52,117.75,118.47,13350.0,116.3918,116.6082,115.8506,116.559,13350.0
2022-02-09 11:00:00,118.34,118.67,117.54,118.34,10516.0,116.4311,116.7558,115.644,116.4311,10516.0
2022-02-09 11:30:00,118.36,118.36,117.43,117.91,10545.0,116.4508,116.4508,115.5358,116.0081,10545.0
2022-02-09 12:00:00,117.68,118.39,117.52,117.52,11832.0,115.7818,116.4803,115.6244,115.6244,11832.0
2022-02-09 12:30:00,117.51,117.97,117.35,117.71,6773.0,115.6145,116.0671,115.4571,115.8113,6773.0
2022-02-09 13:00:00,117.72,117.81,117.26,117.47,6994.0,115.8211,115.9097,115.3685,115.5752,6994.0
2022-02-09 13:30:00,117.57,117.85,117.56,117.71,7395.0,115.6735,115.949,115.6637,115.8113,7395.0
2022-02-09 14:00:00,117.85,117.97,117.17,117.31,23696.0,115.949,116.0671,115.28,115.4177,23696.0
2022-02-09 14:30:00,117.29,117.96,117.28,117.64,70915.0,115.3981,116.0573,115.3882,115.7424,70915.0
2022-02-09 15:00:00,117.69,118.3,117.49,118.3,13467.0,115.7916,116.3918,115.5948,116.3918,13467.0
2022-02-09 15:30:00,118.34,119.53,118.33,119.53,94147.0,116.4311,117.6019,116.4213,117.6019,94147.0
2022-02-10 09:30:00,117.25,119.1,116.14,117.47,13863.0,115.3587,117.1789,114.2666,115.5752,13863.0
2022-02-10 10:00:00,117.57,119.06,117.52,118.97,17194.0,115.6735,117.1395,115.6244,117.051,17194.0
2022-02-10 10:30:00,119.1,119.68,118.96,119.37,8525.0,117.1789,117.7495,117.0411,117.4445,8525.0
2022-02-10 11:00:00,119.29,119.94,119.02,119.58,24051.0,117.3658,118.0053,117.1002,117.6511,24051.0
2022-02-10 11:30:00,119.5,120.32,119.11,120.22,9995.0,117.5724,118.3792,117.1887,118.2808,9995.0
2022-02-10 12:00:00,120.12,120.59,119.86,120.59,7082.0,118.1824,118.6448,117.9266,118.6448,7082.0
2022-02-10 12:30:00,120.6,120.82,119.55,120.0,8918.0,118.6547,118.8711,117.6216,118.0643,8918.0
2022-02-10 13:00:00,120.14,120.15,118.74,118.86,12455.0,118.2021,118.2119,116.8247,116.9427,12455.0
2022-02-10 13:30:00,118.83,118.94,118.34,118.94,13024.0,116.9132,117.0214,116.4311,117.0214,13024.0
2022-02-10 14:00:00,118.82,118.82,118.0,118.59,13600.0,116.9034,116.9034,116.0966,116.6771,13600.0
2022-02-10 14:30:00,118.78,118.92,117.9,118.04,8480.0,116.864,117.0018,115.9982,116.136,8480.0
2022-02-10 15:00:00,118.08,118.36,117.76,117.82,14350.0,116.1753,116.4508,115.8605,115.9195,14350.0
2022-02-10 15:30:00,117.8,117.99,116.56,117.97,70151.0,115.8998,116.0868,114.6798,116.0671,70151.0
2022-02-11 09:30:00,118.8,119.85,116.9,117.33,8634.0,116.8837,117.9168,115.0144,115.4374,8634.0
2022-02-11 10:00:00,117.66,119.35,117.28,117.78,17659.0,115.7621,117.4248,115.3882,115.8802,17659.0
2022-02-11 10:30:00,117.73,118.44,116.99,117.13,14093.0,115.831,116.5295,115.1029,115.2406,14093.0
2022-02-11 11:00:00,117.16,117.74,116.85,117.28,18461.0,115.2702,115.8408,114.9652,115.3882,18461.0
2022-02-11 11:30:00,117.23,117.72,116.91,117.58,10803.0,115.339,115.8211,115.0242,115.6834,10803.0
2022-02-11 12:00:00,117.62,118.72,117.57,118.72,8038.0,115.7227,116.805,115.6735,116.805,8038.0
2022-02-11 12:30:00,118.7,119.0,118.48,118.73,14781.0,116.7853,117.0805,116.5689,116.8148,14781.0
2022-02-11 13:00:00,118.87,119.25,117.93,118.0,32566.0,116.9526,117.3264,116.0277,116.0966,32566.0
2022-02-11 13:30:00,117.76,117.82,115.97,116.3,26008.0,115.8605,115.9195,114.0994,114.424,26008.0
2022-02-11 14:00:00,116.47,116.85,114.68,115.49,30411.0,114.5913,114.9652,112.8302,113.6271,30411.0
2022-02-11 14:30:00,115.54,115.97,114.5,115.32,29685.0,113.6763,114.0994,112.6531,113.4598,29685.0
2022-02-11 15:00:00,115.45,115.86,114.98,115.72,25092.0,113.5877,113.9911,113.1253,113.8534,25092.0
2022-02-11 15:30:00,115.48,116.4,114.68,116.21,56684.0,113.6173,114.5224,112.8302,114.3355,56684.0
2022-02-14 09:30:00,115.48,117.97,115.48,116.21,13420.0,113.6173,116.0671,113.6173,114.3355,13420.0
2022-02-14 10:00:00,116.46,116.59,115.12,115.95,12543.0,114.5814,114.7094,113.2631,114.0797,12543.0
2022-02-14 10:30:00,115.7,115.71,114.57,115.24,11345.0,113.8337,113.8435,112.7219,113.3811,11345.0
2022-02-14 11:00:00,115.31,117.03,115.3,116.66,17844.0,113.45,115.1423,113.4402,114.7782,17844.0
2022-02-14 11:30:00,116.61,116.61,114.97,114.97,15078.0,114.729,114.729,113.1155,113.1155,15078.0
2022-02-14 12:00:00,115.1,115.5,114.62,115.5,10812.0,113.2434,113.6369,112.7711,113.6369,10812.0
2022-02-14 12:30:00,115.57,115.86,115.31,115.49,10882.0,113.7058,113.9911,113.45,113.6271,10882.0
2022-02-14 13:00:00,115.61,116.01,115.32,115.46,7342.0,113.7452,114.1387,113.4598,113.5976,7342.0
2022-02-14 13:30:00,115.18,115.18,114.05,114.3,7702.0,113.3221,113.3221,112.2103,112.4563,7702.0
2022-02-14 14:00:00,114.26,114.64,113.87,114.46,13068.0,112.4169,112.7908,112.0332,112.6137,13068.0
2022-02-14 14:30:00,114.66,115.09,114.01,114.77,13851.0,112.8105,113.2335,112.171,112.9187,13851.0
2022-02-14 15:00:00,114.75,115.24,114.41,115.14,14583.0,112.899,113.3811,112.5645,113.2827,14583.0
2022-02-14 15:30:00,115.09,115.45,114.53,114.86,69245.0,113.2335,113.5877,112.6826,113.0073,69245.0
2022-02-15 09:30:00,115.96,118.21,115.96,116.83,26509.0,114.0895,116.3032,114.0895,114.9455,26509.0
2022-02-15 10:00:00,117.16,118.56,116.96,118.48,17677.0,115.2702,116.6476,115.0734,116.5689,17677.0
2022-02-15 10:30:00,118.38,118.95,118.22,118.45,9081.0,116.4705,117.0313,116.3131,116.5393,9081.0
2022-02-15 11:00:00,118.52,119.4,118.49,119.4,6713.0,116.6082,117.474,116.5787,117.474,6713.0
2022-02-15 11:30:00,119.49,119.94,119.49,119.82,4304.0,117.5626,118.0053,117.5626,117.8873,4304.0
2022-02-15 12:00:00,119.94,119.94,119.45,119.7,5627.0,118.0053,118.0053,117.5232,117.7692,5627.0
2022-02-15 12:30:00,119.65,119.88,119.44,119.83,24835.0,117.72,117.9463,117.5134,117.8971,24835.0
2022-02-15 13:00:00,119.83,120.3,119.8,120.19,37091.0,117.8971,118.3595,117.8676,118.2513,37091.0
2022-02-15 13:30:00,120.35,121.13,120.31,120.86,14108.0,118.4087,119.1761,118.3693,118.9105,14108.0
2022-02-15 14:00:00,120.82,121.55,120.39,121.41,6597.0,118.8711,119.5893,118.4481,119.4516,6597.0
2022-02-15 14:30:00,121.32,121.38,120.94,121.21,13061.0,119.3631,119.4221,118.9892,119.2548,13061.0
2022-02-15 15:00:00,121.24,121.29,120.71,120.9,19393.0,119.2843,119.3335,118.7629,118.9498,19393.0
2022-02-15 15:30:00,120.92,121.41,120.14,121.29,64818.0,118.9695,119.4516,118.2021,119.3335,64818.0
2022-02-16 09:30:00,120.76,121.24,119.69,120.82,8731.0,118.8121,119.2843,117.7593,118.8711,8731.0
2022-02-16 10:00:00,120.8,122.55,120.8,121.49,11257.0,118.8514,120.5732,118.8514,119.5303,11257.0
2022-02-16 10:30:00,121.64,121.64,121.03,121.48,6034.0,119.6779,119.6779,119.0777,119.5205,6034.0
2022-02-16 11:00:00,121.24,122.31,121.24,122.07,11674.0,119.2843,120.3371,119.2843,120.101,11674.0
2022-02-16 11:30:00,122.13,122.13,120.95,120.97,5587.0,120.16,120.16,118.999,119.0187,5587.0
2022-02-16 12:00:00,120.97,120.97,120.07,120.6,7597.0,119.0187,119.0187,118.1332,118.6547,7597.0
2022-02-16 12:30:00,120.49,120.91,120.2,120.6,13900.0,118.5464,118.9597,118.2611,118.6547,13900.0
2022-02-16 13:00:00,120.61,120.71,120.37,120.71,7267.0,118.6645,118.7629,118.4284,118.7629,7267.0
2022-02-16 13:30:00,120.71,121.65,120.66,121.21,10025.0,118.7629,119.6877,118.7137,119.2548,10025.0
2022-02-16 14:00:00,121.35,122.0,121.04,121.7,17132.0,119.3926,120.0321,119.0876,119.7369,17132.0
2022-02-16 14:30:00,121.57,122.03,120.64,121.27,13722.0,119.609,120.0616,118.694,119.3139,13722.0
2022-02-16 15:00:00,121.36,121.89,121.32,121.8,15596.0,119.4024,119.9239,119.3631,119.8353,15596.0
2022-02-16 15:30:00,121.78,121.79,121.12,121.57,75547.0,119.8156,119.8255,119.1663,119.609,75547.0
2022-02-17 09:30:00,120.23,121.32,118.5,118.74,36991.0,118.2906,119.3631,116.5885,116.8247,36991.0
2022-02-17 10:00:00,118.39,119.49,118.39,119.16,9920.0,116.4803,117.5626,116.4803,117.2379,9920.0
2022-02-17 10:30:00,119.19,119.37,118.45,119.2,4692.0,117.2674,117.4445,116.5393,117.2773,4692.0
2022-02-17 11:00:00,119.16,119.36,118.73,118.91,7724.0,117.2379,117.4347,116.8148,116.9919,7724.0
2022-02-17 11:30:00,118.72,119.2,118.44,118.6,24319.0,116.805,117.2773,116.5295,116.6869,24319.0
2022-02-17 12:00:00,118.7,119.02,118.69,118.93,5056.0,116.7853,117.1002,116.7755,117.0116,5056.0
2022-02-17 12:30:00,119.0,119.64,118.85,119.13,22750.0,117.0805,117.7102,116.9329,117.2084,22750.0
2022-02-17 13:00:00,119.02,119.56,118.96,118.96,4101.0,117.1002,117.6314,117.0411,117.0411,4101.0
2022-02-17 13:30:00,119.02,119.36,118.93,119.36,3333.0,117.1002,117.4347,117.0116,117.4347,3333.0
2022-02-17 14:00:00,119.21,119.21,118.61,118.77,8695.0,117.2871,117.2871,116.6968,116.8542,8695.0
2022-02-17 14:30:00,118.86,118.89,118.46,118.46,28596.0,116.9427,116.9723,116.5492,116.5492,28596.0
2022-02-17 15:00:00,118.51,118.71,118.01,118.19,20416.0,116.5984,116.7952,116.1064,116.2835,20416.0
2022-02-17 15:30:00,118.23,118.89,117.77,118.79,162412.0,116.3229,116.9723,115.8703,116.8739,162412.0
2022-02-18 09:30:00,118.77,120.48,118.77,120.09,12764.0,116.8542,118.5366,116.8542,118.1529,12764.0
2022-02-18 10:00:00,119.87,119.96,117.85,118.41,11490.0,117.9364,118.025,115.949,116.5,11490.0
2022-02-18 10:30:00,118.05,119.22,117.94,118.12,16823.0,116.1458,117.2969,116.0376,116.2147,16823.0
2022-02-18 11:00:00,118.05,118.2,116.24,116.4,70827.0,116.1458,116.2934,114.365,114.5224,70827.0
2022-02-18 11:30:00,116.44,116.76,115.53,115.56,11105.0,114.5618,114.8766,113.6665,113.696,11105.0
2022-02-18 12:00:00,115.73,116.83,115.62,116.62,5233.0,113.8632,114.9455,113.755,114.7389,5233.0
2022-02-18 12:30:00,116.48,116.75,115.97,116.5,7438.0,114.6011,114.8668,114.0994,114.6208,7438.0
2022-02-18 13:00:00,116.37,116.69,116.25,116.69,6902.0,114.4929,114.8077,114.3748,114.8077,6902.0
2022-02-18 13:30:00,116.67,117.59,116.63,117.16,6784.0,114.7881,115.6932,114.7487,115.2702,6784.0
2022-02-18 14:00:00,117.34,117.63,116.77,117.57,10283.0,115.4473,115.7326,114.8864,115.6735,10283.0
2022-02-18 14:30:00,117.64,117.64,117.04,117.45,21178.0,115.7424,115.7424,115.1521,115.5555,21178.0
2022-02-18 15:00:00,117.58,117.7,116.75,116.76,16626.0,115.6834,115.8014,114.8668,114.8766,16626.0
2022-02-18 15:30:00,116.72,117.11,116.26,116.58,38818.0,114.8373,115.221,114.3847,114.6995,38818.0
2022-02-22 09:30:00,114.98,116.09,114.24,115.2,11163.0,113.1253,114.2174,112.3973,113.3418,11163.0
2022-02-22 10:00:00,115.15,116.45,114.4,116.37,10310.0,113.2926,114.5716,112.5547,114.4929,10310.0
2022-02-22 10:30:00,116.73,116.73,114.99,115.1,10249.0,114.8471,114.8471,113.1352,113.2434,10249.0
2022-02-22 11:00:00,115.07,115.39,114.25,114.56,9476.0,113.2139,113.5287,112.4071,112.7121,9476.0
2022-02-22 11:30:00,114.64,114.68,113.67,113.91,9580.0,112.7908,112.8302,111.8365,112.0726,9580.0
2022-02-22 12:00:00,113.81,114.03,112.96,112.96,7513.0,111.9742,112.1906,111.1379,111.1379,7513.0
2022-02-22 12:30:00,112.82,113.15,112.29,112.52,9545.0,111.0002,111.3248,110.4787,110.705,9545.0
2022-02-22 13:00:00,112.29,112.67,112.0,112.11,7828.0,110.4787,110.8526,110.1934,110.3016,7828.0
2022-02-22 13:30:00,112.08,112.5,111.76,112.25,11015.0,110.2721,110.6853,109.9573,110.4394,11015.0
2022-02-22 14:00:00,112.04,112.47,111.46,112.3,10383.0,110.2327,110.6558,109.6621,110.4886,10383.0
2022-02-22 14:30:00,112.27,113.34,111.71,113.01,12907.0,110.459,111.5118,109.9081,111.1871,12907.0
2022-02-22 15:00:00,113.13,113.83,112.94,113.28,23683.0,111.3052,111.9939,111.1182,111.4527,23683.0
2022-02-22 15:30:00,113.29,113.29,111.48,111.66,55664.0,111.4626,111.4626,109.6818,109.8589,55664.0
2022-02-23 09:30:00,112.53,113.51,111.5,111.65,15920.0,110.7148,111.679,109.7015,109.849,15920.0
2022-02-23 10:00:00,111.63,112.16,110.74,111.13,23248.0,109.8294,110.3508,108.9537,109.3374,23248.0
2022-02-23 10:30:00,111.26,111.91,110.2,110.67,11926.0,109.4653,110.1048,108.4224,108.8848,11926.0
2022-02-23 11:00:00,110.42,110.73,109.68,109.93,14768.0,108.6389,108.9439,107.9108,108.1568,14768.0
2022-02-23 11:30:00,109.78,110.77,109.78,110.46,9198.0,108.0092,108.9832,108.0092,108.6782,9198.0
2022-02-23 12:00:00,110.59,111.51,110.42,111.38,9180.0,108.8061,109.7113,108.6389,109.5834,9180.0
2022-02-23 12:30:00,111.24,111.54,110.2,110.3,13423.0,109.4457,109.7408,108.4224,108.5208,13423.0
2022-02-23 13:00:00,110.17,110.25,109.62,109.92,13984.0,108.3929,108.4716,107.8518,108.1469,13984.0
2022-02-23 13:30:00,110.03,110.35,109.77,110.04,22386.0,108.2552,108.57,107.9994,108.265,22386.0
2022-02-23 14:00:00,110.09,110.23,109.34,109.67,10446.0,108.3142,108.4519,107.5763,107.901,10446.0
2022-02-23 14:30:00,109.69,110.02,109.5,109.78,9804.0,107.9207,108.2453,107.7337,108.0092,9804.0
2022-02-23 15:00:00,109.83,109.83,108.43,108.51,33802.0,108.0584,108.0584,106.681,106.7597,33802.0
2022-02-23 15:30:00,108.48,108.62,107.37,107.47,143192.0,106.7302,106.8679,105.6381,105.7365,143192.0
2022-02-24 09:30:00,103.4,104.65,101.01,104.35,41908.0,101.7321,102.9619,99.3807,102.6668,41908.0
2022-02-24 10:00:00,104.71,105.77,103.77,105.02,35806.0,103.021,104.0639,102.0961,103.326,35806.0
2022-02-24 10:30:00,104.76,105.61,103.81,104.98,15595.0,103.0702,103.9065,102.1355,103.2866,15595.0
2022-02-24 11:00:00,104.95,106.11,104.73,105.43,17969.0,103.2571,104.3984,103.0407,103.7294,17969.0
2022-02-24 11:30:00,105.58,106.28,104.76,106.0,13591.0,103.8769,104.5657,103.0702,104.2902,13591.0
2022-02-24 12:00:00,106.1,106.1,105.02,105.72,18929.0,104.3886,104.3886,103.326,104.0147,18929.0
2022-02-24 12:30:00,106.0,106.54,105.3,105.34,12939.0,104.2902,104.8215,103.6015,103.6408,12939.0
2022-02-24 13:00:00,105.07,105.83,104.8,104.8,14636.0,103.3752,104.1229,103.1095,103.1095,14636.0
2022-02-24 13:30:00,104.93,106.7,104.93,105.7,10634.0,103.2374,104.9789,103.2374,103.995,10634.0
2022-02-24 14:00:00,105.66,106.83,105.37,106.81,18892.0,103.9557,105.1068,103.6703,105.0871,18892.0
2022-02-24 14:30:00,107.0,107.94,106.9,107.61,14533.0,105.274,106.1989,105.1757,105.8742,14533.0
2022-02-24 15:00:00,107.54,108.31,107.53,107.78,18723.0,105.8053,106.5629,105.7955,106.0415,18723.0
2022-02-24 15:30:00,107.92,109.93,107.88,109.77,81895.0,106.1792,108.1568,106.1398,107.9994,81895.0
2022-02-25 09:30:00,110.66,112.21,109.52,111.4,21044.0,108.875,110.4,107.7534,109.6031,21044.0
2022-02-25 10:00:00,111.39,112.61,110.63,112.61,10065.0,109.5932,110.7936,108.8455,110.7936,10065.0
2022-02-25 10:30:00,112.85,113.73,112.19,113.53,8344.0,111.0297,111.8955,110.3803,111.6987,8344.0
2022-02-25 11:00:00,113.43,113.84,112.9,113.62,7216.0,111.6003,112.0037,111.0789,111.7873,7216.0
2022-02-25 11:30:00,113.58,114.8,113.3,114.8,12453.0,111.7479,112.9482,111.4724,112.9482,12453.0
2022-02-25 12:00:00,114.81,115.08,114.3,114.47,9169.0,112.9581,113.2237,112.4563,112.6235,9169.0
2022-02-25 12:30:00,114.59,115.04,114.14,114.82,6912.0,112.7416,113.1844,112.2989,112.9679,6912.0
2022-02-25 13:00:00,114.81,115.53,114.2,115.53,17504.0,112.9581,113.6665,112.3579,113.6665,17504.0
2022-02-25 13:30:00,115.71,116.17,115.41,115.82,15268.0,113.8435,114.2961,113.5484,113.9518,15268.0
2022-02-25 14:00:00,115.81,116.15,115.55,116.07,22605.0,113.9419,114.2764,113.6861,114.1977,22605.0
2022-02-25 14:30:00,116.14,116.47,115.33,115.83,24600.0,114.2666,114.5913,113.4697,113.9616,24600.0
2022-02-25 15:00:00,115.81,116.18,115.66,116.1,16967.0,113.9419,114.306,113.7944,114.2273,16967.0
2022-02-25 15:30:00,116.14,116.51,115.9,116.41,65942.0,114.2666,114.6306,114.0305,114.5323,65942.0
2022-02-28 09:30:00,114.29,115.96,113.49,115.96,22984.0,112.5524,114.197,111.7646,114.197,22984.0
2022-02-28 10:00:00,115.96,115.96,114.26,115.66,8550.0,114.197,114.197,112.5229,113.9016,8550.0
2022-02-28 10:30:00,115.78,116.88,115.64,116.88,13065.0,114.0198,115.103,113.8819,115.103,13065.0
2022-02-28 11:00:00,116.69,117.14,116.08,116.81,10901.0,114.9159,115.3591,114.3152,115.0341,10901.0
2022-02-28 11:30:00,116.8,116.8,116.19,116.37,3448.0,115.0243,115.0243,114.4235,114.6008,3448.0
2022-02-28 12:00:00,116.29,116.45,114.87,115.49,8935.0,114.522,114.6796,113.1236,113.7342,8935.0
2022-02-28 12:30:00,115.5,115.55,114.9,115.46,9570.0,113.744,113.7933,113.1532,113.7046,9570.0
2022-02-28 13:00:00,115.45,116.23,115.44,115.74,6594.0,113.6948,114.4629,113.6849,113.9804,6594.0
2022-02-28 13:30:00,115.66,117.52,115.62,116.87,28264.0,113.9016,115.7333,113.8622,115.0932,28264.0
2022-02-28 14:00:00,116.68,116.68,115.64,115.86,5993.0,114.9061,114.9061,113.8819,114.0986,5993.0
2022-02-28 14:30:00,115.66,116.15,115.47,115.93,6821.0,113.9016,114.3841,113.7145,114.1675,6821.0
2022-02-28 15:00:00,115.91,116.19,115.41,115.79,6522.0,114.1478,114.4235,113.6554,114.0296,6522.0
2022-02-28 15:30:00,115.6,117.11,115.47,116.64,37282.0,113.8425,115.3296,113.7145,114.8667,37282.0
2022-03-01 09:30:00,119.65,119.65,117.08,117.67,41095.0,117.8309,117.8309,115.3,115.881,41095.0
2022-03-01 10:00:00,118.06,119.06,117.05,119.0,21486.0,116.2651,117.2499,115.2705,117.1908,21486.0
2022-03-01 10:30:00,119.04,119.04,117.3,118.03,16064.0,117.2302,117.2302,115.5167,116.2356,16064.0
2022-03-01 11:00:00,117.74,120.61,117.74,120.5,25582.0,115.95,118.7763,115.95,118.668,25582.0
2022-03-01 11:30:00,120.41,120.62,119.31,119.31,41660.0,118.5794,118.7862,117.4961,117.4961,41660.0
2022-03-01 12:00:00,119.36,119.45,118.24,119.04,16365.0,117.5453,117.634,116.4424,117.2302,16365.0
2022-03-01 12:30:00,119.0,120.01,118.97,119.88,11735.0,117.1908,118.1855,117.1613,118.0574,11735.0
2022-03-01 13:00:00,119.76,120.24,118.72,118.83,14871.0,117.9393,118.412,116.9151,117.0234,14871.0
2022-03-01 13:30:00,118.84,119.42,118.63,119.03,8955.0,117.0333,117.6044,116.8264,117.2204,8955.0
2022-03-01 14:00:00,118.9,120.34,118.9,120.33,12947.0,117.0923,118.5104,117.0923,118.5006,12947.0
2022-03-01 14:30:00,120.23,120.47,119.51,119.74,18649.0,118.4021,118.6385,117.6931,117.9196,18649.0
2022-03-01 15:00:00,119.58,120.69,119.21,119.34,20861.0,117.762,118.8551,117.3976,117.5256,20861.0
2022-03-01 15:30:00,119.22,119.48,118.15,118.81,96943.0,117.4075,117.6635,116.3537,117.0037,96943.0
2022-03-02 09:30:00,120.27,123.77,119.24,123.37,43729.0,118.4415,121.8883,117.4272,121.4944,43729.0
2022-03-02 10:00:00,123.6,124.32,121.85,124.32,37058.0,121.7209,122.4299,119.9975,122.4299,37058.0
2022-03-02 10:30:00,124.51,125.22,123.21,125.21,31909.0,122.617,123.3163,121.3368,123.3064,31909.0
2022-03-02 11:00:00,125.17,126.06,125.0,125.74,21803.0,123.267,124.1435,123.0996,123.8283,21803.0
2022-03-02 11:30:00,125.85,126.4,125.7,126.21,9885.0,123.9367,124.4783,123.789,124.2912,9885.0
2022-03-02 12:00:00,126.21,126.46,125.37,126.07,37960.0,124.2912,124.5374,123.464,124.1533,37960.0
2022-03-02 12:30:00,126.05,126.41,125.59,126.23,25151.0,124.1336,124.4882,123.6806,124.3109,25151.0
2022-03-02 13:00:00,126.39,126.76,125.37,126.0,21054.0,124.4685,124.8328,123.464,124.0844,21054.0
2022-03-02 13:30:00,125.9,126.09,125.27,125.47,15428.0,123.9859,124.173,123.3655,123.5625,15428.0
2022-03-02 14:00:00,125.44,125.9,124.74,125.08,25222.0,123.5329,123.9859,122.8436,123.1784,25222.0
2022-03-02 14:30:00,125.15,125.96,125.11,125.42,10303.0,123.2473,124.045,123.2079,123.5132,10303.0
2022-03-02 15:00:00,125.53,126.26,125.53,126.26,13467.0,123.6215,124.3404,123.6215,124.3404,13467.0
2022-03-02 15:30:00,126.2,126.62,125.86,125.94,81016.0,124.2814,124.695,123.9465,124.0253,81016.0
2022-03-03 09:30:00,125.14,127.23,124.6,125.7,27414.0,123.2375,125.2957,122.7057,123.789,27414.0
2022-03-03 10:00:00,125.43,125.43,123.77,124.15,12148.0,123.5231,123.5231,121.8883,122.2625,12148.0
2022-03-03 10:30:00,123.97,124.27,123.41,123.41,9286.0,122.0853,122.3807,121.5338,121.5338,9286.0
2022-03-03 11:00:00,123.34,124.14,123.05,124.09,10334.0,121.4648,122.2527,121.1792,122.2034,10334.0
2022-03-03 11:30:00,124.01,124.37,123.77,124.37,7809.0,122.1246,122.4792,121.8883,122.4792,7809.0
2022-03-03 12:00:00,124.16,124.3,122.97,123.12,14148.0,122.2724,122.4102,121.1005,121.2482,14148.0
2022-03-03 12:30:00,123.16,124.47,123.16,123.66,10403.0,121.2876,122.5777,121.2876,121.78,10403.0
2022-03-03 13:00:00,123.41,124.32,123.36,124.32,5079.0,121.5338,122.4299,121.4845,122.4299,5079.0
2022-03-03 13:30:00,124.0,124.23,123.77,123.94,11747.0,122.1148,122.3413,121.8883,122.0557,11747.0
2022-03-03 14:00:00,123.99,124.1,122.78,123.79,16191.0,122.105,122.2133,120.9133,121.908,16191.0
2022-03-03 14:30:00,123.7,123.94,123.13,123.27,9079.0,121.8194,122.0557,121.258,121.3959,9079.0
2022-03-03 15:00:00,123.08,123.58,122.58,123.5,14262.0,121.2088,121.7012,120.7164,121.6224,14262.0
2022-03-03 15:30:00,123.4,123.63,122.71,123.48,38400.0,121.5239,121.7504,120.8444,121.6027,38400.0
2022-03-04 09:30:00,122.51,123.5,121.64,123.27,8908.0,120.6475,121.6224,119.7907,121.3959,8908.0
2022-03-04 10:00:00,123.15,123.15,121.3,121.6,4100.0,121.2777,121.2777,119.4559,119.7513,4100.0
2022-03-04 10:30:00,121.6,121.6,120.24,120.28,7435.0,119.7513,119.7513,118.412,118.4514,7435.0
2022-03-04 11:00:00,120.25,120.25,119.42,119.89,10685.0,118.4218,118.4218,117.6044,118.0673,10685.0
2022-03-04 11:30:00,119.81,120.16,119.38,119.5,8240.0,117.9885,118.3332,117.565,117.6832,8240.0
2022-03-04 12:00:00,119.42,120.71,119.0,120.57,6181.0,117.6044,118.8748,117.1908,118.7369,6181.0
2022-03-04 12:30:00,120.45,120.47,119.42,120.17,31170.0,118.6188,118.6385,117.6044,118.343,31170.0
2022-03-04 13:00:00,120.5,121.04,120.03,120.29,5165.0,118.668,119.1998,118.2052,118.4612,5165.0
2022-03-04 13:30:00,120.71,120.71,119.93,119.93,9736.0,118.8748,118.8748,118.1067,118.1067,9736.0
2022-03-04 14:00:00,120.18,120.46,119.7,120.21,3424.0,118.3529,118.6286,117.8802,118.3824,3424.0
2022-03-04 14:30:00,120.52,120.68,119.93,120.2,17741.0,118.6877,118.8453,118.1067,118.3726,17741.0
2022-03-04 15:00:00,120.31,121.61,120.24,120.89,26500.0,118.4809,119.7611,118.412,119.0521,26500.0
2022-03-04 15:30:00,120.89,121.27,120.4,121.27,50960.0,119.0521,119.4263,118.5695,119.4263,50960.0
2022-03-07 09:30:00,122.34,123.16,120.32,120.53,24768.0,120.48,121.2876,118.4907,118.6976,24768.0
2022-03-07 10:00:00,120.41,120.93,119.09,119.59,16361.0,118.5794,119.0915,117.2794,117.7718,16361.0
2022-03-07 10:30:00,119.46,119.91,118.37,118.49,15887.0,117.6438,118.087,116.5704,116.6886,15887.0
2022-03-07 11:00:00,118.34,118.45,117.35,117.41,16742.0,116.5409,116.6492,115.5659,115.625,16742.0
2022-03-07 11:30:00,117.29,117.29,115.15,115.15,10129.0,115.5068,115.5068,113.3994,113.3994,10129.0
2022-03-07 12:00:00,115.14,115.26,114.2,114.39,12824.0,113.3895,113.5077,112.4638,112.6509,12824.0
2022-03-07 12:30:00,114.4,114.44,113.31,113.6,24685.0,112.6608,112.7001,111.5873,111.8729,24685.0
2022-03-07 13:00:00,113.62,114.04,111.89,112.22,48283.0,111.8926,112.3062,110.1889,110.5139,48283.0
2022-03-07 13:30:00,112.38,113.26,112.2,112.25,9885.0,110.6715,111.5381,110.4942,110.5434,9885.0
2022-03-07 14:00:00,112.2,113.5,112.17,112.76,35282.0,110.4942,111.7744,110.4647,111.0457,35282.0
2022-03-07 14:30:00,112.64,112.68,111.66,112.07,9743.0,110.9275,110.9669,109.9624,110.3662,9743.0
2022-03-07 15:00:00,112.11,112.19,111.62,112.0,12213.0,110.4056,110.4844,109.923,110.2972,12213.0
2022-03-07 15:30:00,111.93,112.02,110.77,110.97,45384.0,110.2283,110.3169,109.0859,109.2829,45384.0
2022-03-08 09:30:00,111.81,112.06,110.43,111.57,13573.0,110.1101,110.3563,108.7511,109.8738,13573.0
2022-03-08 10:00:00,111.27,111.66,109.94,110.0,9392.0,109.5783,109.9624,108.2686,108.3276,9392.0
2022-03-08 10:30:00,110.02,111.18,109.35,110.85,5887.0,108.3473,109.4897,107.6875,109.1647,5887.0
2022-03-08 11:00:00,111.08,111.58,110.05,110.05,14146.0,109.3912,109.8836,108.3769,108.3769,14146.0
2022-03-08 11:30:00,110.25,110.83,109.44,110.14,9823.0,108.5738,109.145,107.7762,108.4655,9823.0
2022-03-08 12:00:00,110.18,111.62,110.17,111.07,31096.0,108.5049,109.923,108.4951,109.3814,31096.0
2022-03-08 12:30:00,110.96,111.03,110.21,110.76,20638.0,109.2731,109.342,108.5345,109.0761,20638.0
2022-03-08 13:00:00,110.85,111.18,109.6,109.6,23086.0,109.1647,109.4897,107.9337,107.9337,23086.0
2022-03-08 13:30:00,109.09,109.1,107.87,107.94,21326.0,107.4315,107.4413,106.23,106.299,21326.0
2022-03-08 14:00:00,107.77,108.25,106.83,108.18,26082.0,106.1315,106.6043,105.2058,106.5353,26082.0
2022-03-08 14:30:00,108.15,108.96,107.91,108.9,35479.0,106.5058,107.3035,106.2694,107.2444,35479.0
2022-03-08 15:00:00,108.9,110.05,108.85,109.4,92339.0,107.2444,108.3769,107.1951,107.7368,92339.0
2022-03-08 15:30:00,109.4,110.49,108.66,109.32,103426.0,107.7368,108.8102,107.008,107.658,103426.0
2022-03-09 09:30:00,112.46,114.61,111.71,113.66,11655.0,110.7502,112.8676,110.0116,111.932,11655.0
2022-03-09 10:00:00,114.24,114.45,113.03,113.58,16818.0,112.5032,112.71,111.3116,111.8532,16818.0
2022-03-09 10:30:00,113.81,114.33,113.11,113.84,15012.0,112.0797,112.5918,111.3904,112.1093,15012.0
2022-03-09 11:00:00,113.98,114.25,113.28,113.9,11451.0,112.2471,112.513,111.5578,112.1684,11451.0
2022-03-09 11:30:00,113.9,114.26,113.81,113.98,12336.0,112.1684,112.5229,112.0797,112.2471,12336.0
2022-03-09 12:00:00,113.97,115.03,113.96,115.03,4413.0,112.2373,113.2812,112.2274,113.2812,4413.0
2022-03-09 12:30:00,115.18,115.81,115.02,115.16,4515.0,113.4289,114.0493,113.2713,113.4092,4515.0
2022-03-09 13:00:00,115.11,115.51,114.85,115.26,11947.0,113.36,113.7539,113.1039,113.5077,11947.0
2022-03-09 13:30:00,115.52,115.58,114.34,114.4,25955.0,113.7637,113.8228,112.6017,112.6608,25955.0
2022-03-09 14:00:00,114.37,114.86,113.89,114.15,9678.0,112.6312,113.1138,112.1585,112.4146,9678.0
2022-03-09 14:30:00,114.28,114.46,113.95,114.07,11507.0,112.5426,112.7198,112.2176,112.3358,11507.0
2022-03-09 15:00:00,113.98,114.51,113.84,114.22,10651.0,112.2471,112.7691,112.1093,112.4835,10651.0
2022-03-09 15:30:00,114.27,114.75,113.74,114.14,55035.0,112.5327,113.0054,112.0108,112.4047,55035.0
2022-03-10 09:30:00,111.45,113.41,110.86,111.31,11583.0,109.7556,111.6858,109.1746,109.6177,11583.0
2022-03-10 10:00:00,111.16,111.55,110.32,110.32,22536.0,109.47,109.8541,108.6428,108.6428,22536.0
2022-03-10 10:30:00,110.13,110.95,109.36,110.06,13144.0,108.4557,109.2632,107.6974,108.3867,13144.0
2022-03-10 11:00:00,109.91,110.0,109.11,109.54,12858.0,108.239,108.3276,107.4512,107.8746,12858.0
2022-03-10 11:30:00,109.7,111.23,109.36,110.66,67082.0,108.0322,109.5389,107.6974,108.9776,67082.0
2022-03-10 12:00:00,110.68,111.57,110.6,111.03,30580.0,108.9973,109.8738,108.9185,109.342,30580.0
2022-03-10 12:30:00,111.0,111.25,110.86,111.25,12117.0,109.3124,109.5586,109.1746,109.5586,12117.0
2022-03-10 13:00:00,111.27,111.88,111.05,111.25,21150.0,109.5783,110.1791,109.3617,109.5586,21150.0
2022-03-10 13:30:00,111.21,111.86,111.21,111.67,14125.0,109.5193,110.1594,109.5193,109.9723,14125.0
2022-03-10 14:00:00,111.65,112.21,111.59,112.01,18018.0,109.9526,110.504,109.8935,110.3071,18018.0
2022-03-10 14:30:00,112.16,112.86,111.68,112.61,23392.0,110.4548,111.1442,109.9821,110.898,23392.0
2022-03-10 15:00:00,112.47,112.63,111.95,112.21,18538.0,110.7601,110.9177,110.248,110.504,18538.0
2022-03-10 15:30:00,112.21,112.8,111.68,112.54,64209.0,110.504,111.0851,109.9821,110.829,64209.0
2022-03-11 09:30:00,116.85,118.2,114.04,117.2,71613.0,115.0735,116.403,112.3062,115.4182,71613.0
2022-03-11 10:00:00,117.2,117.57,116.33,116.56,16619.0,115.4182,115.7826,114.5614,114.7879,16619.0
2022-03-11 10:30:00,116.48,118.44,116.18,118.44,21356.0,114.7091,116.6393,114.4137,116.6393,21356.0
2022-03-11 11:00:00,118.34,118.67,116.86,118.11,25946.0,116.5409,116.8658,115.0834,116.3143,25946.0
2022-03-11 11:30:00,117.9,118.07,117.04,117.04,20838.0,116.1075,116.275,115.2606,115.2606,20838.0
2022-03-11 12:00:00,117.2,117.2,115.68,115.69,41002.0,115.4182,115.4182,113.9213,113.9311,41002.0
2022-03-11 12:30:00,115.63,116.23,115.48,115.85,6632.0,113.8721,114.4629,113.7243,114.0887,6632.0
2022-03-11 13:00:00,115.94,116.2,115.61,115.95,6600.0,114.1773,114.4334,113.8524,114.1872,6600.0
2022-03-11 13:30:00,116.08,116.7,115.65,115.77,24076.0,114.3152,114.9258,113.8917,114.0099,24076.0
2022-03-11 14:00:00,115.66,116.05,114.86,116.05,16019.0,113.9016,114.2857,113.1138,114.2857,16019.0
2022-03-11 14:30:00,116.07,116.31,115.66,116.1,14318.0,114.3054,114.5417,113.9016,114.3349,14318.0
2022-03-11 15:00:00,115.91,116.06,115.64,115.73,14247.0,114.1478,114.2955,113.8819,113.9705,14247.0
2022-03-11 15:30:00,115.64,115.76,115.16,115.55,78000.0,113.8819,114.0001,113.4092,113.7933,78000.0
2022-03-14 09:30:00,116.2,117.22,115.22,116.8,14398.0,114.4334,115.4379,113.4683,115.0243,14398.0
2022-03-14 10:00:00,116.55,117.39,116.42,117.09,7390.0,114.7781,115.6053,114.65,115.3099,7390.0
2022-03-14 10:30:00,117.1,117.96,116.72,117.45,11933.0,115.3197,116.1666,114.9455,115.6644,11933.0
2022-03-14 11:00:00,117.25,117.36,116.73,116.89,7121.0,115.4674,115.5758,114.9553,115.1129,7121.0
2022-03-14 11:30:00,116.79,117.35,116.15,116.53,6177.0,115.0144,115.5659,114.3841,114.7584,6177.0
2022-03-14 12:00:00,116.57,116.84,116.04,116.68,8378.0,114.7978,115.0637,114.2758,114.9061,8378.0
2022-03-14 12:30:00,116.77,117.54,116.38,116.38,7706.0,114.9947,115.753,114.6107,114.6107,7706.0
2022-03-14 13:00:00,116.34,116.79,115.95,115.95,14721.0,114.5713,115.0144,114.1872,114.1872,14721.0
2022-03-14 13:30:00,115.99,115.99,115.24,115.25,11708.0,114.2266,114.2266,113.488,113.4978,11708.0
2022-03-14 14:00:00,115.16,115.34,114.2,114.37,10878.0,113.4092,113.5865,112.4638,112.6312,10878.0
2022-03-14 14:30:00,114.47,115.12,114.47,114.58,8668.0,112.7297,113.3698,112.7297,112.838,8668.0
2022-03-14 15:00:00,114.48,115.26,114.48,114.79,6947.0,112.7395,113.5077,112.7395,113.0448,6947.0
2022-03-14 15:30:00,114.78,115.25,114.26,115.23,27560.0,113.035,113.4978,112.5229,113.4781,27560.0
2022-03-15 09:30:00,116.04,117.52,115.62,116.06,22676.0,114.2758,115.7333,113.8622,114.2955,22676.0
2022-03-15 10:00:00,116.35,117.54,116.24,117.54,8228.0,114.5811,115.753,114.4728,115.753,8228.0
2022-03-15 10:30:00,117.7,118.13,117.3,117.74,8540.0,115.9106,116.334,115.5167,115.95,8540.0
2022-03-15 11:00:00,118.12,118.68,117.93,118.68,14166.0,116.3242,116.8757,116.1371,116.8757,14166.0
2022-03-15 11:30:00,118.61,118.61,117.92,118.09,28393.0,116.8067,116.8067,116.1272,116.2947,28393.0
2022-03-15 12:00:00,117.93,117.99,116.71,116.78,18097.0,116.1371,116.1962,114.9356,115.0046,18097.0
2022-03-15 12:30:00,116.77,117.72,116.48,116.82,17522.0,114.9947,115.9303,114.7091,115.044,17522.0
2022-03-15 13:00:00,116.73,117.04,116.05,116.06,5516.0,114.9553,115.2606,114.2857,114.2955,5516.0
2022-03-15 13:30:00,116.04,116.69,116.04,116.43,10250.0,114.2758,114.9159,114.2758,114.6599,10250.0
2022-03-15 14:00:00,116.53,116.53,115.69,115.98,5793.0,114.7584,114.7584,113.9311,114.2167,5793.0
2022-03-15 14:30:00,115.82,116.56,115.77,116.42,10784.0,114.0592,114.7879,114.0099,114.65,10784.0
2022-03-15 15:00:00,116.38,116.91,116.33,116.85,9171.0,114.6107,115.1326,114.5614,115.0735,9171.0
2022-03-15 15:30:00,116.9,117.36,116.54,117.26,36811.0,115.1227,115.5758,114.7682,115.4773,36811.0
2022-03-16 09:30:00,118.58,119.74,117.49,118.35,33131.0,116.7772,117.9196,115.7038,116.5507,33131.0
2022-03-16 10:00:00,118.41,120.29,118.27,119.76,8665.0,116.6098,118.4612,116.4719,117.9393,8665.0
2022-03-16 10:30:00,119.65,120.37,119.44,119.69,17483.0,117.8309,118.54,117.6241,117.8703,17483.0
2022-03-16 11:00:00,119.67,119.67,118.82,119.07,11737.0,117.8506,117.8506,117.0136,117.2598,11737.0
2022-03-16 11:30:00,119.06,120.02,118.92,119.9,4718.0,117.2499,118.1953,117.112,118.0771,4718.0
2022-03-16 12:00:00,120.28,121.38,120.05,121.05,6175.0,118.4514,119.5346,118.2249,119.2097,6175.0
2022-03-16 12:30:00,121.23,121.41,120.42,120.61,8576.0,119.3869,119.5642,118.5892,118.7763,8576.0
2022-03-16 13:00:00,120.96,120.96,119.79,120.17,6752.0,119.121,119.121,117.9688,118.343,6752.0
2022-03-16 13:30:00,120.25,120.48,119.87,120.09,8865.0,118.4218,118.6483,118.0476,118.2642,8865.0
2022-03-16 14:00:00,119.93,119.99,117.33,117.33,5608.0,118.1067,118.1658,115.5462,115.5462,5608.0
2022-03-16 14:30:00,117.3,118.79,116.84,118.67,11073.0,115.5167,116.984,115.0637,116.8658,11073.0
2022-03-16 15:00:00,118.75,119.42,118.55,119.33,13261.0,116.9446,117.6044,116.7477,117.5158,13261.0
2022-03-16 15:30:00,119.09,119.98,118.65,119.77,43640.0,117.2794,118.1559,116.8461,117.9491,43640.0
2022-03-17 09:30:00,118.25,122.11,118.25,121.89,11499.0,116.4522,120.2535,116.4522,120.0369,11499.0
2022-03-17 10:00:00,121.68,121.75,120.89,121.26,3764.0,119.8301,119.899,119.0521,119.4165,3764.0
2022-03-17 10:30:00,121.06,121.82,120.82,120.91,14805.0,119.2195,119.9679,118.9831,119.0718,14805.0
2022-03-17 11:00:00,120.91,121.16,120.45,120.45,5079.0,119.0718,119.318,118.6188,118.6188,5079.0
2022-03-17 11:30:00,120.45,121.08,120.29,120.97,6905.0,118.6188,119.2392,118.4612,119.1309,6905.0
2022-03-17 12:00:00,120.85,121.42,120.7,121.16,7261.0,119.0127,119.574,118.865,119.318,7261.0
2022-03-17 12:30:00,121.1,121.1,120.79,121.06,2561.0,119.2589,119.2589,118.9536,119.2195,2561.0
2022-03-17 13:00:00,120.98,121.34,120.77,121.32,5141.0,119.1407,119.4952,118.9339,119.4755,5141.0
2022-03-17 13:30:00,121.51,122.21,121.35,122.01,9226.0,119.6627,120.352,119.5051,120.1551,9226.0
2022-03-17 14:00:00,121.91,121.95,121.32,121.32,5900.0,120.0566,120.096,119.4755,119.4755,5900.0
2022-03-17 14:30:00,121.44,122.01,121.36,121.84,6767.0,119.5937,120.1551,119.5149,119.9876,6767.0
2022-03-17 15:00:00,121.71,122.03,121.25,121.34,8015.0,119.8596,120.1748,119.4066,119.4952,8015.0
2022-03-17 15:30:00,121.02,121.67,120.99,121.11,46509.0,119.1801,119.8202,119.1506,119.2687,46509.0
2022-03-18 09:30:00,119.98,120.75,118.97,119.71,7971.0,118.1559,118.9142,117.1613,117.89,7971.0
2022-03-18 10:00:00,119.76,121.3,119.76,120.23,7768.0,117.9393,119.4559,117.9393,118.4021,7768.0
2022-03-18 10:30:00,119.92,120.22,119.09,119.64,16689.0,118.0968,118.3923,117.2794,117.8211,16689.0
2022-03-18 11:00:00,119.82,120.86,119.82,119.86,4951.0,117.9984,119.0225,117.9984,118.0377,4951.0
2022-03-18 11:30:00,119.97,120.26,119.44,119.48,3341.0,118.1461,118.4317,117.6241,117.6635,3341.0
2022-03-18 12:00:00,119.58,121.3,119.57,121.09,7648.0,117.762,119.4559,117.7522,119.249,7648.0
2022-03-18 12:30:00,120.89,121.72,120.89,121.72,4271.0,119.0521,119.8695,119.0521,119.8695,4271.0
2022-03-18 13:00:00,121.29,121.81,121.28,121.81,3614.0,119.446,119.9581,119.4362,119.9581,3614.0
2022-03-18 13:30:00,121.73,122.1,121.53,122.1,2497.0,119.8793,120.2437,119.6824,120.2437,2497.0
2022-03-18 14:00:00,121.91,122.46,121.8,122.25,3673.0,120.0566,120.5982,119.9482,120.3914,3673.0
2022-03-18 14:30:00,122.42,122.8,122.21,122.57,7420.0,120.5588,120.933,120.352,120.7065,7420.0
2022-03-18 15:00:00,122.78,123.22,122.73,123.09,9140.0,120.9133,121.3467,120.8641,121.2186,9140.0
2022-03-18 15:30:00,123.13,123.83,122.47,122.52,88437.0,121.258,121.9474,120.6081,120.6573,88437.0
2022-03-21 09:30:00,122.71,123.35,121.32,122.37,9462.0,120.8444,121.4747,119.4755,120.5096,9462.0
2022-03-21 10:00:00,122.37,123.92,121.83,123.19,20191.0,120.5096,122.036,119.9778,121.3171,20191.0
2022-03-21 10:30:00,122.89,124.21,122.79,124.16,7965.0,121.0217,122.3216,120.9232,122.2724,7965.0
2022-03-21 11:00:00,124.23,124.48,123.79,124.19,5940.0,122.3413,122.5875,121.908,122.3019,5940.0
2022-03-21 11:30:00,124.14,124.69,124.12,124.52,8168.0,122.2527,122.7943,122.233,122.6269,8168.0
2022-03-21 12:00:00,124.28,124.35,123.86,124.35,2764.0,122.3905,122.4595,121.9769,122.4595,2764.0
2022-03-21 12:30:00,124.15,124.29,123.45,123.47,18263.0,122.2625,122.4004,121.5732,121.5929,18263.0
2022-03-21 13:00:00,123.2,123.32,122.74,122.91,13102.0,121.327,121.4451,120.874,121.0414,13102.0
2022-03-21 13:30:00,122.92,123.49,122.86,123.29,3991.0,121.0512,121.6126,120.9921,121.4156,3991.0
2022-03-21 14:00:00,123.55,124.68,123.33,124.34,10936.0,121.6716,122.7845,121.455,122.4496,10936.0
2022-03-21 14:30:00,124.3,124.52,123.81,123.81,8763.0,122.4102,122.6269,121.9277,121.9277,8763.0
2022-03-21 15:00:00,123.79,124.55,123.65,124.44,10939.0,121.908,122.6564,121.7701,122.5481,10939.0
2022-03-21 15:30:00,124.33,124.85,123.55,124.31,48127.0,122.4398,122.9519,121.6716,122.4201,48127.0
2022-03-22 09:30:00,123.85,126.41,123.85,126.3,7128.0,121.9671,124.4882,121.9671,124.3798,7128.0
2022-03-22 10:00:00,125.75,126.43,125.52,125.52,8333.0,123.8382,124.5079,123.6117,123.6117,8333.0
2022-03-22 10:30:00,125.68,126.51,125.45,126.0,11449.0,123.7693,124.5866,123.5428,124.0844,11449.0
2022-03-22 11:00:00,125.6,125.7,124.66,125.3,11109.0,123.6905,123.789,122.7648,123.395,11109.0
2022-03-22 11:30:00,125.18,125.18,124.15,124.15,4820.0,123.2769,123.2769,122.2625,122.2625,4820.0
2022-03-22 12:00:00,123.83,124.06,123.44,123.61,3072.0,121.9474,122.1739,121.5633,121.7307,3072.0
2022-03-22 12:30:00,123.58,124.01,123.56,124.01,4562.0,121.7012,122.1246,121.6815,122.1246,4562.0
2022-03-22 13:00:00,123.84,124.19,123.46,123.72,3972.0,121.9572,122.3019,121.583,121.8391,3972.0
2022-03-22 13:30:00,124.01,125.04,123.83,124.94,15421.0,122.1246,123.139,121.9474,123.0405,15421.0
2022-03-22 14:00:00,124.76,124.9,124.47,124.79,5000.0,122.8632,123.0011,122.5777,122.8928,5000.0
2022-03-22 14:30:00,124.93,125.98,124.84,125.55,13216.0,123.0307,124.0647,122.942,123.6412,13216.0
2022-03-22 15:00:00,125.53,125.64,125.09,125.17,7975.0,123.6215,123.7299,123.1882,123.267,7975.0
2022-03-22 15:30:00,125.03,125.57,124.62,124.62,27012.0,123.1291,123.6609,122.7254,122.7254,27012.0
2022-03-23 09:30:00,123.37,124.04,121.53,121.76,16529.0,121.4944,122.1542,119.6824,119.9089,16529.0
2022-03-23 10:00:00,121.6,123.43,121.6,123.26,3909.0,119.7513,121.5535,119.7513,121.3861,3909.0
2022-03-23 10:30:00,123.52,123.74,123.28,123.59,8627.0,121.6421,121.8588,121.4057,121.711,8627.0
2022-03-23 11:00:00,124.0,124.38,123.91,124.31,3796.0,122.1148,122.489,122.0262,122.4201,3796.0
2022-03-23 11:30:00,124.18,124.27,123.77,123.96,2411.0,122.2921,122.3807,121.8883,122.0754,2411.0
2022-03-23 12:00:00,124.11,124.37,123.53,123.7,4531.0,122.2231,122.4792,121.6519,121.8194,4531.0
2022-03-23 12:30:00,123.75,123.79,123.2,123.44,3351.0,121.8686,121.908,121.327,121.5633,3351.0
2022-03-23 13:00:00,123.42,123.45,122.69,122.73,6814.0,121.5436,121.5732,120.8247,120.8641,6814.0
2022-03-23 13:30:00,122.69,123.16,122.69,123.03,2705.0,120.8247,121.2876,120.8247,121.1595,2705.0
2022-03-23 14:00:00,123.09,123.57,122.96,123.57,13545.0,121.2186,121.6913,121.0906,121.6913,13545.0
2022-03-23 14:30:00,123.48,123.72,123.31,123.51,6426.0,121.6027,121.8391,121.4353,121.6323,6426.0
2022-03-23 15:00:00,123.56,123.71,123.24,123.5,7236.0,121.6815,121.8292,121.3664,121.6224,7236.0
2022-03-23 15:30:00,123.42,123.42,122.49,122.83,23480.0,121.5436,121.5436,120.6278,120.9626,23480.0
2022-03-24 09:30:00,123.25,123.86,121.6,122.89,17771.0,121.3762,121.9769,119.7513,121.0217,17771.0
2022-03-24 10:00:00,122.89,123.72,121.82,122.07,13598.0,121.0217,121.8391,119.9679,120.2141,13598.0
2022-03-24 10:30:00,122.22,123.23,122.22,122.8,6569.0,120.3619,121.3565,120.3619,120.933,6569.0
2022-03-24 11:00:00,122.91,123.08,121.95,122.91,8619.0,121.0414,121.2088,120.096,121.0414,8619.0
2022-03-24 11:30:00,122.84,123.04,122.39,122.8,11293.0,120.9724,121.1694,120.5293,120.933,11293.0
2022-03-24 12:00:00,122.79,122.98,122.36,122.36,11176.0,120.9232,121.1103,120.4997,120.4997,11176.0
2022-03-24 12:30:00,122.49,122.51,121.65,121.65,11659.0,120.6278,120.6475,119.8005,119.8005,11659.0
2022-03-24 13:00:00,121.65,121.95,121.5,121.81,28562.0,119.8005,120.096,119.6528,119.9581,28562.0
2022-03-24 13:30:00,121.76,122.25,121.19,122.25,11892.0,119.9089,120.3914,119.3475,120.3914,11892.0
2022-03-24 14:00:00,122.23,122.3,121.43,121.43,15105.0,120.3717,120.4406,119.5839,119.5839,15105.0
2022-03-24 14:30:00,121.58,122.06,121.41,121.89,17984.0,119.7316,120.2043,119.5642,120.0369,17984.0
2022-03-24 15:00:00,121.81,122.1,121.62,122.06,9527.0,119.9581,120.2437,119.771,120.2043,9527.0
2022-03-24 15:30:00,122.02,122.02,120.96,121.72,62846.0,120.1649,120.1649,119.121,119.8695,62846.0
2022-03-25 09:30:00,121.75,121.75,120.22,120.86,12898.0,119.899,119.899,118.3923,119.0225,12898.0
2022-03-25 10:00:00,121.01,121.21,119.91,120.96,10322.0,119.1703,119.3672,118.087,119.121,10322.0
2022-03-25 10:30:00,121.04,121.98,121.04,121.65,2279.0,119.1998,120.1255,119.1998,119.8005,2279.0
2022-03-25 11:00:00,121.59,121.59,119.66,119.83,10698.0,119.7414,119.7414,117.8408,118.0082,10698.0
2022-03-25 11:30:00,119.94,120.7,119.94,120.47,8370.0,118.1165,118.865,118.1165,118.6385,8370.0
2022-03-25 12:00:00,120.43,120.98,120.36,120.85,17433.0,118.5991,119.1407,118.5301,119.0127,17433.0
2022-03-25 12:30:00,120.92,120.94,120.6,120.73,1450.0,119.0816,119.1013,118.7665,118.8945,1450.0
2022-03-25 13:00:00,120.61,120.86,120.47,120.51,6041.0,118.7763,119.0225,118.6385,118.6779,6041.0
2022-03-25 13:30:00,120.62,120.94,120.29,120.51,7646.0,118.7862,119.1013,118.4612,118.6779,7646.0
2022-03-25 14:00:00,120.35,120.44,119.65,120.22,13543.0,118.5203,118.6089,117.8309,118.3923,13543.0
2022-03-25 14:30:00,120.22,120.56,120.09,120.56,5819.0,118.3923,118.7271,118.2642,118.7271,5819.0
2022-03-25 15:00:00,120.45,120.45,119.29,119.59,9870.0,118.6188,118.6188,117.4764,117.7718,9870.0
2022-03-25 15:30:00,119.59,120.7,119.37,120.59,48188.0,117.7718,118.865,117.5552,118.7566,48188.0
2022-03-28 09:30:00,120.64,122.01,120.11,122.01,7436.0,118.8059,120.1551,118.2839,120.1551,7436.0
2022-03-28 10:00:00,121.46,121.46,119.2,119.47,9762.0,119.6134,119.6134,117.3878,117.6537,9762.0
2022-03-28 10:30:00,119.66,119.81,119.0,119.44,5409.0,117.8408,117.9885,117.1908,117.6241,5409.0
2022-03-28 11:00:00,119.69,119.69,118.76,119.05,7055.0,117.8703,117.8703,116.9545,117.2401,7055.0
2022-03-28 11:30:00,119.17,119.25,118.69,119.02,18955.0,117.3582,117.437,116.8855,117.2105,18955.0
2022-03-28 12:00:00,119.33,119.71,118.99,119.03,3239.0,117.5158,117.89,117.181,117.2204,3239.0
2022-03-28 12:30:00,119.29,119.57,118.94,119.57,3453.0,117.4764,117.7522,117.1317,117.7522,3453.0
2022-03-28 13:00:00,119.57,119.74,119.44,119.52,3327.0,117.7522,117.9196,117.6241,117.7029,3327.0
2022-03-28 13:30:00,119.68,120.09,119.29,120.02,7431.0,117.8605,118.2642,117.4764,118.1953,7431.0
2022-03-28 14:00:00,119.93,120.2,119.24,119.64,6243.0,118.1067,118.3726,117.4272,117.8211,6243.0
2022-03-28 14:30:00,119.5,120.0,119.27,120.0,5878.0,117.6832,118.1756,117.4567,118.1756,5878.0
2022-03-28 15:00:00,119.99,120.11,119.61,119.93,9331.0,118.1658,118.2839,117.7915,118.1067,9331.0
2022-03-28 15:30:00,119.98,120.52,119.79,120.51,52405.0,118.1559,118.6877,117.9688,118.6779,52405.0
2022-03-29 09:30:00,122.98,126.06,122.48,125.62,13444.0,121.1103,124.1435,120.6179,123.7102,13444.0
2022-03-29 10:00:00,125.39,126.28,125.07,126.15,5711.0,123.4837,124.3601,123.1685,124.2321,5711.0
2022-03-29 10:30:00,126.22,127.1,126.11,126.8,6842.0,124.3011,125.1677,124.1927,124.8722,6842.0
2022-03-29 11:00:00,126.63,127.36,126.08,126.85,13702.0,124.7048,125.4237,124.1632,124.9215,13702.0
2022-03-29 11:30:00,126.98,127.89,126.85,127.21,12930.0,125.0495,125.9457,124.9215,125.276,12930.0
2022-03-29 12:00:00,127.31,127.79,126.9,126.92,12570.0,125.3745,125.8472,124.9707,124.9904,12570.0
2022-03-29 12:30:00,126.97,127.6,126.44,127.31,5928.0,125.0396,125.6601,124.5177,125.3745,5928.0
2022-03-29 13:00:00,127.31,127.49,126.88,127.34,14282.0,125.3745,125.5517,124.951,125.404,14282.0
2022-03-29 13:30:00,127.36,127.9,127.36,127.7,6953.0,125.4237,125.9555,125.4237,125.7585,6953.0
2022-03-29 14:00:00,127.67,127.86,127.4,127.86,6519.0,125.729,125.9161,125.4631,125.9161,6519.0
2022-03-29 14:30:00,127.91,128.14,127.81,128.04,6334.0,125.9654,126.1919,125.8669,126.0934,6334.0
2022-03-29 15:00:00,128.05,128.16,127.07,127.12,11845.0,126.1032,126.2116,125.1381,125.1874,11845.0
2022-03-29 15:30:00,127.21,127.34,126.72,126.88,35197.0,125.276,125.404,124.7934,124.951,35197.0
2022-03-30 09:30:00,125.88,129.69,125.88,128.28,22592.0,123.9662,127.7183,123.9662,126.3297,22592.0
2022-03-30 10:00:00,128.36,128.94,128.2,128.27,9278.0,126.4085,126.9797,126.2509,126.3199,9278.0
2022-03-30 10:30:00,128.58,128.6,125.78,125.78,8560.0,126.6252,126.6449,123.8677,123.8677,8560.0
2022-03-30 11:00:00,125.78,126.06,125.49,125.62,6477.0,123.8677,124.1435,123.5821,123.7102,6477.0
2022-03-30 11:30:00,125.59,125.76,125.19,125.49,2833.0,123.6806,123.848,123.2867,123.5821,2833.0
2022-03-30 12:00:00,125.47,125.56,125.17,125.37,4861.0,123.5625,123.6511,123.267,123.464,4861.0
2022-03-30 12:30:00,125.31,125.45,125.24,125.29,3286.0,123.4049,123.5428,123.3359,123.3852,3286.0
2022-03-30 13:00:00,125.36,125.36,124.52,124.52,3768.0,123.4541,123.4541,122.6269,122.6269,3768.0
2022-03-30 13:30:00,124.55,125.36,124.43,125.36,5074.0,122.6564,123.4541,122.5383,123.4541,5074.0
2022-03-30 14:00:00,125.39,125.57,124.87,125.02,6995.0,123.4837,123.6609,122.9716,123.1193,6995.0
2022-03-30 14:30:00,124.94,125.5,124.94,125.32,10444.0,123.0405,123.592,123.0405,123.4147,10444.0
2022-03-30 15:00:00,125.31,125.31,124.06,124.29,9256.0,123.4049,123.4049,122.1739,122.4004,9256.0
2022-03-30 15:30:00,124.36,124.58,123.69,124.3,35517.0,122.4693,122.686,121.8095,122.4102,35517.0
2022-03-31 09:30:00,123.61,124.17,123.15,123.21,7822.0,121.7307,122.2822,121.2777,121.3368,7822.0
2022-03-31 10:00:00,123.4,123.92,122.09,122.36,14842.0,121.5239,122.036,120.2338,120.4997,14842.0
2022-03-31 10:30:00,122.49,123.11,122.4,123.02,18077.0,120.6278,121.2383,120.5391,121.1497,18077.0
2022-03-31 11:00:00,122.94,122.94,120.34,120.7,19483.0,121.0709,121.0709,118.5104,118.865,19483.0
2022-03-31 11:30:00,120.65,120.99,120.2,120.93,6690.0,118.8157,119.1506,118.3726,119.0915,6690.0
2022-03-31 12:00:00,121.2,121.4,120.68,120.76,5902.0,119.3574,119.5543,118.8453,118.9241,5902.0
2022-03-31 12:30:00,120.83,121.46,120.35,121.26,11965.0,118.993,119.6134,118.5203,119.4165,11965.0
2022-03-31 13:00:00,121.14,121.28,120.68,121.27,8148.0,119.2983,119.4362,118.8453,119.4263,8148.0
2022-03-31 13:30:00,121.35,121.76,121.22,121.22,10454.0,119.5051,119.9089,119.3771,119.3771,10454.0
2022-03-31 14:00:00,121.01,121.47,120.86,121.44,5405.0,119.1703,119.6233,119.0225,119.5937,5405.0
2022-03-31 14:30:00,121.43,121.62,121.03,121.41,28225.0,119.5839,119.771,119.19,119.5642,28225.0
2022-03-31 15:00:00,121.32,121.69,120.3,120.68,26736.0,119.4755,119.8399,118.4711,118.8453,26736.0
2022-03-31 15:30:00,120.77,120.85,118.77,118.78,77156.0,118.9339,119.0127,116.9643,116.9742,77156.0
2022-04-01 09:30:00,119.96,120.01,118.9,120.01,14098.0,118.1362,118.1855,117.0923,118.1855,14098.0
2022-04-01 10:00:00,120.24,120.66,119.05,119.71,9889.0,118.412,118.8256,117.2401,117.89,9889.0
2022-04-01 10:30:00,120.01,120.81,120.0,120.48,4150.0,118.1855,118.9733,118.1756,118.6483,4150.0
2022-04-01 11:00:00,120.5,120.5,118.73,118.87,13444.0,118.668,118.668,116.9249,117.0628,13444.0
2022-04-01 11:30:00,118.74,118.9,118.24,118.36,9109.0,116.9348,117.0923,116.4424,116.5605,9109.0
2022-04-01 12:00:00,118.36,118.73,118.25,118.73,3875.0,116.5605,116.9249,116.4522,116.9249,3875.0
2022-04-01 12:30:00,118.74,118.74,118.28,118.47,16005.0,116.9348,116.9348,116.4818,116.6689,16005.0
2022-04-01 13:00:00,118.52,118.84,118.36,118.84,7585.0,116.7181,117.0333,116.5605,117.0333,7585.0
2022-04-01 13:30:00,118.85,119.35,118.81,119.12,2202.0,117.0431,117.5355,117.0037,117.309,2202.0
2022-04-01 14:00:00,119.01,119.14,118.53,118.89,6514.0,117.2007,117.3287,116.728,117.0825,6514.0
2022-04-01 14:30:00,119.08,119.89,119.08,119.36,11168.0,117.2696,118.0673,117.2696,117.5453,11168.0
2022-04-01 15:00:00,119.53,119.66,118.92,119.36,11546.0,117.7128,117.8408,117.112,117.5453,11546.0
2022-04-01 15:30:00,119.36,120.09,118.75,120.09,40312.0,117.5453,118.2642,116.9446,118.2642,40312.0
2022-04-04 09:30:00,119.16,120.09,117.62,119.75,17193.0,117.3484,118.2642,115.8318,117.9294,17193.0
2022-04-04 10:00:00,119.46,120.66,119.44,120.4,10036.0,117.6438,118.8256,117.6241,118.5695,10036.0
2022-04-04 10:30:00,120.31,120.76,120.05,120.63,13234.0,118.4809,118.9241,118.2249,118.796,13234.0
2022-04-04 11:00:00,120.52,120.82,120.27,120.66,5375.0,118.6877,118.9831,118.4415,118.8256,5375.0
2022-04-04 11:30:00,120.93,121.27,120.76,121.27,3314.0,119.0915,119.4263,118.9241,119.4263,3314.0
2022-04-04 12:00:00,121.06,122.01,121.06,121.89,14892.0,119.2195,120.1551,119.2195,120.0369,14892.0
2022-04-04 12:30:00,121.98,122.67,121.94,122.14,10333.0,120.1255,120.805,120.0861,120.2831,10333.0
2022-04-04 13:00:00,121.94,121.98,121.56,121.56,2980.0,120.0861,120.1255,119.7119,119.7119,2980.0
2022-04-04 13:30:00,121.35,122.01,121.18,121.94,15010.0,119.5051,120.1551,119.3377,120.0861,15010.0
2022-04-04 14:00:00,121.91,121.94,121.29,121.52,3653.0,120.0566,120.0861,119.446,119.6725,3653.0
2022-04-04 14:30:00,121.38,122.13,121.36,122.03,6779.0,119.5346,120.2732,119.5149,120.1748,6779.0
2022-04-04 15:00:00,121.97,122.19,121.81,121.93,7712.0,120.1157,120.3323,119.9581,120.0763,7712.0
2022-04-04 15:30:00,122.02,122.38,121.81,122.35,38028.0,120.1649,120.5194,119.9581,120.4899,38028.0
2022-04-05 09:30:00,121.77,121.97,120.41,120.8,7596.0,119.9187,120.1157,118.5794,118.9635,7596.0
2022-04-05 10:00:00,120.78,121.28,119.06,119.55,10876.0,118.9438,119.4362,117.2499,117.7325,10876.0
2022-04-05 10:30:00,119.65,119.78,118.12,118.46,14589.0,117.8309,117.959,116.3242,116.659,14589.0
2022-04-05 11:00:00,118.57,118.63,118.02,118.47,11390.0,116.7674,116.8264,116.2257,116.6689,11390.0
2022-04-05 11:30:00,118.48,118.48,116.87,116.92,19011.0,116.6787,116.6787,115.0932,115.1424,19011.0
2022-04-05 12:00:00,117.01,117.03,116.0,116.46,9669.0,115.2311,115.2508,114.2364,114.6894,9669.0
2022-04-05 12:30:00,116.41,116.46,116.0,116.15,7967.0,114.6402,114.6894,114.2364,114.3841,7967.0
2022-04-05 13:00:00,116.19,117.03,116.19,116.53,15352.0,114.4235,115.2508,114.4235,114.7584,15352.0
2022-04-05 13:30:00,116.33,116.33,115.51,115.62,16254.0,114.5614,114.5614,113.7539,113.8622,16254.0
2022-04-05 14:00:00,115.68,115.93,115.29,115.55,10954.0,113.9213,114.1675,113.5372,113.7933,10954.0
2022-04-05 14:30:00,115.42,115.89,115.24,115.58,13519.0,113.6652,114.1281,113.488,113.8228,13519.0
2022-04-05 15:00:00,115.59,115.59,114.71,114.94,10407.0,113.8327,113.8327,112.966,113.1925,10407.0
2022-04-05 15:30:00,114.68,115.15,113.91,115.15,74636.0,112.9365,113.3994,112.1782,113.3994,74636.0
2022-04-06 09:30:00,113.41,114.39,110.64,110.64,34397.0,111.6858,112.6509,108.9579,108.9579,34397.0
2022-04-06 10:00:00,110.51,111.19,109.8,110.84,24117.0,108.8299,109.4996,108.1307,109.1549,24117.0
2022-04-06 10:30:00,110.88,110.94,110.11,110.11,22428.0,109.1943,109.2534,108.436,108.436,22428.0
2022-04-06 11:00:00,110.02,110.62,110.01,110.27,14683.0,108.3473,108.9382,108.3375,108.5935,14683.0
2022-04-06 11:30:00,110.35,110.35,109.17,109.51,17311.0,108.6723,108.6723,107.5103,107.8451,17311.0
2022-04-06 12:00:00,109.36,109.46,108.84,109.4,56232.0,107.6974,107.7959,107.1853,107.7368,56232.0
2022-04-06 12:30:00,109.33,109.64,108.58,109.19,28720.0,107.6678,107.9731,106.9292,107.53,28720.0
2022-04-06 13:00:00,109.12,110.05,109.12,109.69,15514.0,107.461,108.3769,107.461,108.0224,15514.0
2022-04-06 13:30:00,109.55,110.45,109.29,109.84,26988.0,107.8845,108.7708,107.6284,108.1701,26988.0
2022-04-06 14:00:00,109.71,110.42,108.49,109.22,19494.0,108.0421,108.7413,106.8406,107.5595,19494.0
2022-04-06 14:30:00,109.2,110.75,109.19,110.55,16875.0,107.5398,109.0662,107.53,108.8693,16875.0
2022-04-06 15:00:00,110.66,110.87,109.67,109.79,11613.0,108.9776,109.1844,108.0027,108.1208,11613.0
2022-04-06 15:30:00,109.75,110.93,109.61,110.79,69630.0,108.0814,109.2435,107.9436,109.1056,69630.0
2022-04-07 09:30:00,110.18,111.8,110.18,111.8,9599.0,108.5049,110.1003,108.5049,110.1003,9599.0
2022-04-07 10:00:00,111.74,111.74,110.09,110.71,4742.0,110.0412,110.0412,108.4163,109.0269,4742.0
2022-04-07 10:30:00,110.8,111.34,110.17,111.05,7644.0,109.1155,109.6473,108.4951,109.3617,7644.0
2022-04-07 11:00:00,110.98,111.52,110.93,111.06,13625.0,109.2927,109.8245,109.2435,109.3715,13625.0
2022-04-07 11:30:00,110.53,111.01,110.11,110.43,4653.0,108.8496,109.3223,108.436,108.7511,4653.0
2022-04-07 12:00:00,110.33,110.54,109.91,109.97,7560.0,108.6526,108.8594,108.239,108.2981,7560.0
2022-04-07 12:30:00,110.13,110.44,109.81,110.11,4809.0,108.4557,108.761,108.1405,108.436,4809.0
2022-04-07 13:00:00,110.09,110.41,109.74,110.02,15038.0,108.4163,108.7314,108.0716,108.3473,15038.0
2022-04-07 13:30:00,110.1,110.15,109.35,109.6,7138.0,108.4261,108.4754,107.6875,107.9337,7138.0
2022-04-07 14:00:00,110.03,110.52,109.72,110.32,9207.0,108.3572,108.8397,108.0519,108.6428,9207.0
2022-04-07 14:30:00,110.43,111.0,110.38,110.79,12523.0,108.7511,109.3124,108.7019,109.1056,12523.0
2022-04-07 15:00:00,110.63,111.23,110.53,111.04,15513.0,108.9481,109.5389,108.8496,109.3518,15513.0
2022-04-07 15:30:00,110.98,111.07,110.06,110.4,53127.0,109.2927,109.3814,108.3867,108.7216,53127.0
2022-04-08 09:30:00,110.51,110.51,108.84,108.84,7068.0,108.8299,108.8299,107.1853,107.1853,7068.0
2022-04-08 10:00:00,108.61,109.69,108.61,109.53,16046.0,106.9588,108.0224,106.9588,107.8648,16046.0
2022-04-08 10:30:00,109.51,110.94,109.48,110.73,80073.0,107.8451,109.2534,107.8156,109.0465,80073.0
2022-04-08 11:00:00,110.75,110.91,110.33,110.57,100276.0,109.0662,109.2238,108.6526,108.889,100276.0
2022-04-08 11:30:00,110.66,110.76,110.01,110.15,9045.0,108.9776,109.0761,108.3375,108.4754,9045.0
2022-04-08 12:00:00,110.23,110.53,109.87,110.46,5694.0,108.5542,108.8496,108.1996,108.7807,5694.0
2022-04-08 12:30:00,110.3,110.73,109.99,110.23,19320.0,108.6231,109.0465,108.3178,108.5542,19320.0
2022-04-08 13:00:00,110.23,110.23,109.6,109.69,4765.0,108.5542,108.5542,107.9337,108.0224,4765.0
2022-04-08 13:30:00,109.73,109.73,109.29,109.44,3670.0,108.0618,108.0618,107.6284,107.7762,3670.0
2022-04-08 14:00:00,109.42,110.12,109.27,109.41,12366.0,107.7565,108.4458,107.6087,107.7466,12366.0
2022-04-08 14:30:00,109.42,109.92,109.33,109.66,3348.0,107.7565,108.2489,107.6678,107.9928,3348.0
2022-04-08 15:00:00,109.51,109.65,109.22,109.25,6431.0,107.8451,107.983,107.5595,107.589,6431.0
2022-04-08 15:30:00,109.26,109.26,108.11,108.24,57663.0,107.5989,107.5989,106.4664,106.5944,57663.0
2022-04-11 09:30:00,107.05,108.88,107.05,108.88,5418.0,105.4225,107.2247,105.4225,107.2247,5418.0
2022-04-11 10:00:00,108.65,111.04,107.67,110.22,56042.0,106.9982,109.3518,106.0331,108.5443,56042.0
2022-04-11 10:30:00,110.39,110.91,108.81,109.05,7124.0,108.7117,109.2238,107.1557,107.3921,7124.0
2022-04-11 11:00:00,108.89,109.29,108.74,109.07,10168.0,107.2345,107.6284,107.0868,107.4118,10168.0
2022-04-11 11:30:00,109.18,109.24,108.4,108.55,12482.0,107.5201,107.5792,106.752,106.8997,12482.0
2022-04-11 12:00:00,108.58,108.75,108.14,108.22,7903.0,106.9292,107.0967,106.4959,106.5747,7903.0
2022-04-11 12:30:00,108.28,108.68,108.19,108.47,8038.0,106.6338,107.0277,106.5452,106.8209,8038.0
2022-04-11 13:00:00,108.81,109.1,108.36,108.94,23057.0,107.1557,107.4413,106.7126,107.2838,23057.0
2022-04-11 13:30:00,109.02,109.19,108.7,109.07,21419.0,107.3625,107.53,107.0474,107.4118,21419.0
2022-04-11 14:00:00,108.94,109.36,108.88,109.25,16835.0,107.2838,107.6974,107.2247,107.589,16835.0
2022-04-11 14:30:00,109.18,109.88,109.12,109.61,19826.0,107.5201,108.2095,107.461,107.9436,19826.0
2022-04-11 15:00:00,109.52,109.9,109.45,109.68,12105.0,107.8549,108.2292,107.786,108.0125,12105.0
2022-04-11 15:30:00,109.6,109.83,109.29,109.54,73741.0,107.9337,108.1602,107.6284,107.8746,73741.0
2022-04-12 09:30:00,111.31,115.12,110.9,114.35,16595.0,109.6177,113.3698,109.214,112.6115,16595.0
2022-04-12 10:00:00,114.22,114.94,113.7,113.85,18019.0,112.4835,113.1925,111.9714,112.1191,18019.0
2022-04-12 10:30:00,113.71,114.14,112.81,113.22,10354.0,111.9812,112.4047,111.0949,111.4987,10354.0
2022-04-12 11:00:00,113.55,113.95,112.85,113.26,16596.0,111.8237,112.2176,111.1343,111.5381,16596.0
2022-04-12 11:30:00,113.16,113.39,112.99,113.02,5808.0,111.4396,111.6661,111.2722,111.3017,5808.0
2022-04-12 12:00:00,113.11,113.2,111.93,111.94,4955.0,111.3904,111.479,110.2283,110.2382,4955.0
2022-04-12 12:30:00,111.85,112.13,111.39,111.39,4315.0,110.1495,110.4253,109.6965,109.6965,4315.0
2022-04-12 13:00:00,111.2,111.32,110.77,110.77,3629.0,109.5094,109.6276,109.0859,109.0859,3629.0
2022-04-12 13:30:00,110.79,111.0,109.94,109.95,4211.0,109.1056,109.3124,108.2686,108.2784,4211.0
2022-04-12 14:00:00,109.99,110.12,109.4,109.4,3179.0,108.3178,108.4458,107.7368,107.7368,3179.0
2022-04-12 14:30:00,109.53,109.59,109.15,109.49,4629.0,107.8648,107.9239,107.4906,107.8254,4629.0
2022-04-12 15:00:00,109.7,109.7,108.89,109.02,5828.0,108.0322,108.0322,107.2345,107.3625,5828.0
2022-04-12 15:30:00,109.0,109.36,108.8,109.08,39864.0,107.3428,107.6974,107.1459,107.4216,39864.0
2022-04-13 09:30:00,108.91,110.65,108.47,110.3,4525.0,107.2542,108.9678,106.8209,108.6231,4525.0
2022-04-13 10:00:00,109.98,110.13,109.29,110.06,3196.0,108.308,108.4557,107.6284,108.3867,3196.0
2022-04-13 10:30:00,109.91,110.86,109.9,110.74,9959.0,108.239,109.1746,108.2292,109.0564,9959.0
2022-04-13 11:00:00,111.03,111.37,110.9,111.22,2946.0,109.342,109.6768,109.214,109.5291,2946.0
2022-04-13 11:30:00,111.26,111.3,110.76,111.0,8343.0,109.5685,109.6079,109.0761,109.3124,8343.0
2022-04-13 12:00:00,110.97,111.34,110.93,111.01,2848.0,109.2829,109.6473,109.2435,109.3223,2848.0
2022-04-13 12:30:00,111.12,111.58,111.12,111.38,3380.0,109.4306,109.8836,109.4306,109.6867,3380.0
2022-04-13 13:00:00,111.47,111.48,111.2,111.2,1676.0,109.7753,109.7851,109.5094,109.5094,1676.0
2022-04-13 13:30:00,110.9,110.99,110.64,110.66,1866.0,109.214,109.3026,108.9579,108.9776,1866.0
2022-04-13 14:00:00,110.89,111.2,110.87,111.2,1808.0,109.2041,109.5094,109.1844,109.5094,1808.0
2022-04-13 14:30:00,111.35,111.38,111.26,111.38,2667.0,109.6571,109.6867,109.5685,109.6867,2667.0
2022-04-13 15:00:00,111.14,111.33,111.08,111.18,7498.0,109.4503,109.6374,109.3912,109.4897,7498.0
2022-04-13 15:30:00,111.22,111.45,110.84,110.9,18530.0,109.5291,109.7556,109.1549,109.214,18530.0
2022-04-14 09:30:00,111.46,111.87,110.63,110.86,12140.0,109.7655,110.1692,108.9481,109.1746,12140.0
2022-04-14 10:00:00,110.68,110.73,109.44,110.73,16898.0,108.9973,109.0465,107.7762,109.0465,16898.0
2022-04-14 10:30:00,110.5,110.69,110.22,110.36,3212.0,108.82,109.0072,108.5443,108.6822,3212.0
2022-04-14 11:00:00,110.34,110.37,109.78,109.98,9717.0,108.6625,108.692,108.111,108.308,9717.0
2022-04-14 11:30:00,109.87,109.89,108.24,108.83,38507.0,108.1996,108.2193,106.5944,107.1754,38507.0
2022-04-14 12:00:00,109.02,109.26,108.64,108.67,2354.0,107.3625,107.5989,106.9883,107.0179,2354.0
2022-04-14 12:30:00,108.61,108.63,108.08,108.19,6821.0,106.9588,106.9785,106.4368,106.5452,6821.0
2022-04-14 13:00:00,108.34,108.35,107.62,107.84,7037.0,106.6929,106.7027,105.9838,106.2005,7037.0
2022-04-14 13:30:00,107.95,109.35,107.95,109.34,6574.0,106.3088,107.6875,106.3088,107.6777,6574.0
2022-04-14 14:00:00,109.55,109.97,109.48,109.58,5290.0,107.8845,108.2981,107.8156,107.914,5290.0
2022-04-14 14:30:00,109.49,109.56,108.95,108.96,3640.0,107.8254,107.8943,107.2936,107.3035,3640.0
2022-04-14 15:00:00,108.89,109.12,108.45,108.58,16730.0,107.2345,107.461,106.8012,106.9292,16730.0
2022-04-14 15:30:00,108.75,108.77,108.01,108.09,47088.0,107.0967,107.1163,106.3679,106.4467,47088.0
2022-04-18 09:30:00,107.79,109.0,106.96,107.16,12629.0,106.1512,107.3428,105.3339,105.5308,12629.0
2022-04-18 10:00:00,107.29,107.85,107.01,107.64,7663.0,105.6588,106.2103,105.3831,106.0035,7663.0
2022-04-18 10:30:00,107.37,108.09,107.07,107.8,3552.0,105.7376,106.4467,105.4422,106.1611,3552.0
2022-04-18 11:00:00,107.56,107.76,106.76,106.76,3819.0,105.9247,106.1217,105.1369,105.1369,3819.0
2022-04-18 11:30:00,106.89,106.94,106.6,106.93,3139.0,105.2649,105.3142,104.9793,105.3043,3139.0
2022-04-18 12:00:00,106.88,106.95,106.11,106.44,4258.0,105.2551,105.324,104.4968,104.8218,4258.0
2022-04-18 12:30:00,106.47,106.73,106.33,106.65,4605.0,104.8513,105.1074,104.7134,105.0286,4605.0
2022-04-18 13:00:00,106.65,107.25,106.58,107.25,3288.0,105.0286,105.6195,104.9596,105.6195,3288.0
2022-04-18 13:30:00,107.18,107.94,107.16,107.93,6534.0,105.5505,106.299,105.5308,106.2891,6534.0
2022-04-18 14:00:00,107.99,108.0,107.65,107.92,4477.0,106.3482,106.3581,106.0134,106.2793,4477.0
2022-04-18 14:30:00,107.97,108.05,107.37,107.45,8117.0,106.3285,106.4073,105.7376,105.8164,8117.0
2022-04-18 15:00:00,107.49,107.74,106.9,106.91,11877.0,105.8558,106.102,105.2748,105.2846,11877.0
2022-04-18 15:30:00,106.88,107.31,106.51,107.31,27589.0,105.2551,105.6785,104.8907,105.6785,27589.0
2022-04-19 09:30:00,107.52,109.14,107.52,109.13,4636.0,105.8854,107.4807,105.8854,107.4709,4636.0
2022-04-19 10:00:00,109.13,109.35,107.97,108.59,10908.0,107.4709,107.6875,106.3285,106.9391,10908.0
2022-04-19 10:30:00,108.74,109.88,108.74,109.69,2663.0,107.0868,108.2095,107.0868,108.0224,2663.0
2022-04-19 11:00:00,109.76,110.55,109.7,110.55,4788.0,108.0913,108.8693,108.0322,108.8693,4788.0
2022-04-19 11:30:00,110.71,110.87,110.52,110.56,3442.0,109.0269,109.1844,108.8397,108.8791,3442.0
2022-04-19 12:00:00,110.5,110.89,110.16,110.35,13630.0,108.82,109.2041,108.4852,108.6723,13630.0
2022-04-19 12:30:00,110.12,110.64,110.12,110.64,1710.0,108.4458,108.9579,108.4458,108.9579,1710.0
2022-04-19 13:00:00,110.81,111.03,110.31,110.31,9588.0,109.1253,109.342,108.6329,108.6329,9588.0
2022-04-19 13:30:00,110.37,111.46,110.24,111.39,6755.0,108.692,109.7655,108.564,109.6965,6755.0
2022-04-19 14:00:00,111.31,111.34,111.0,111.09,3498.0,109.6177,109.6473,109.3124,109.4011,3498.0
2022-04-19 14:30:00,111.07,111.54,111.07,111.54,7802.0,109.3814,109.8442,109.3814,109.8442,7802.0
2022-04-19 15:00:00,111.5,111.58,111.04,111.32,8754.0,109.8048,109.8836,109.3518,109.6276,8754.0
2022-04-19 15:30:00,111.36,111.68,111.19,111.43,29189.0,109.667,109.9821,109.4996,109.7359,29189.0
2022-04-20 09:30:00,113.0,113.77,112.66,112.93,5825.0,111.282,112.0403,110.9472,111.2131,5825.0
2022-04-20 10:00:00,112.81,113.12,112.03,112.03,5146.0,111.0949,111.4002,110.3268,110.3268,5146.0
2022-04-20 10:30:00,112.2,113.68,112.12,113.28,10538.0,110.4942,111.9517,110.4154,111.5578,10538.0
2022-04-20 11:00:00,113.01,113.05,112.73,113.02,2914.0,111.2919,111.3313,111.0161,111.3017,2914.0
2022-04-20 11:30:00,113.37,113.82,113.29,113.76,8291.0,111.6464,112.0896,111.5676,112.0305,8291.0
2022-04-20 12:00:00,113.84,113.91,113.19,113.36,4666.0,112.1093,112.1782,111.4691,111.6366,4666.0
2022-04-20 12:30:00,113.4,114.08,113.4,113.92,4810.0,111.676,112.3456,111.676,112.1881,4810.0
2022-04-20 13:00:00,113.81,114.14,113.71,113.71,3760.0,112.0797,112.4047,111.9812,111.9812,3760.0
2022-04-20 13:30:00,113.2,113.71,113.2,113.71,1954.0,111.479,111.9812,111.479,111.9812,1954.0
2022-04-20 14:00:00,113.73,113.77,113.13,113.29,3010.0,112.0009,112.0403,111.4101,111.5676,3010.0
2022-04-20 14:30:00,113.18,113.18,112.7,112.86,3163.0,111.4593,111.4593,110.9866,111.1442,3163.0
2022-04-20 15:00:00,112.95,113.52,112.95,113.13,6945.0,111.2328,111.7941,111.2328,111.4101,6945.0
2022-04-20 15:30:00,113.06,113.15,112.33,112.58,28877.0,111.3411,111.4298,110.6222,110.8684,28877.0
2022-04-21 09:30:00,114.83,115.17,113.55,114.33,14749.0,113.0842,113.419,111.8237,112.5918,14749.0
2022-04-21 10:00:00,114.13,114.33,113.76,114.25,3468.0,112.3949,112.5918,112.0305,112.513,3468.0
2022-04-21 10:30:00,114.18,114.35,112.25,112.75,11985.0,112.4441,112.6115,110.5434,111.0358,11985.0
2022-04-21 11:00:00,112.82,113.46,111.79,111.95,10703.0,111.1048,111.735,110.0904,110.248,10703.0
2022-04-21 11:30:00,111.98,112.21,111.05,111.05,4750.0,110.2775,110.504,109.3617,109.3617,4750.0
2022-04-21 12:00:00,111.19,111.38,110.24,110.48,3866.0,109.4996,109.6867,108.564,108.8003,3866.0
2022-04-21 12:30:00,110.32,110.45,109.58,109.73,5904.0,108.6428,108.7708,107.914,108.0618,5904.0
2022-04-21 13:00:00,109.53,109.91,109.19,109.91,3877.0,107.8648,108.239,107.53,108.239,3877.0
2022-04-21 13:30:00,109.93,110.06,109.42,109.42,5264.0,108.2587,108.3867,107.7565,107.7565,5264.0
2022-04-21 14:00:00,108.98,109.02,108.45,108.94,5475.0,107.3232,107.3625,106.8012,107.2838,5475.0
2022-04-21 14:30:00,108.82,109.61,108.36,108.48,5506.0,107.1656,107.9436,106.7126,106.8308,5506.0
2022-04-21 15:00:00,108.4,109.08,108.12,109.08,17728.0,106.752,107.4216,106.4762,107.4216,17728.0
2022-04-21 15:30:00,109.08,109.08,108.42,108.94,38231.0,107.4216,107.4216,106.7717,107.2838,38231.0
2022-04-22 09:30:00,108.5,109.02,107.84,109.01,12214.0,106.8505,107.3625,106.2005,107.3527,12214.0
2022-04-22 10:00:00,108.91,109.26,108.54,108.83,11600.0,107.2542,107.5989,106.8898,107.1754,11600.0
2022-04-22 10:30:00,108.69,109.13,108.44,108.54,29023.0,107.0376,107.4709,106.7914,106.8898,29023.0
2022-04-22 11:00:00,108.23,109.11,108.2,108.8,8868.0,106.5846,107.4512,106.555,107.1459,8868.0
2022-04-22 11:30:00,108.92,108.94,107.98,108.1,9162.0,107.2641,107.2838,106.3384,106.4565,9162.0
2022-04-22 12:00:00,108.0,108.3,107.5,107.59,16925.0,106.3581,106.6535,105.8657,105.9543,16925.0
2022-04-22 12:30:00,107.53,107.71,106.94,107.05,4336.0,105.8952,106.0725,105.3142,105.4225,4336.0
2022-04-22 13:00:00,106.95,107.06,106.54,106.9,2700.0,105.324,105.4323,104.9202,105.2748,2700.0
2022-04-22 13:30:00,106.84,107.03,106.58,106.69,2391.0,105.2157,105.4028,104.9596,105.068,2391.0
2022-04-22 14:00:00,106.54,106.62,105.58,105.9,24695.0,104.9202,104.999,103.9748,104.29,24695.0
2022-04-22 14:30:00,105.84,106.0,105.48,105.78,9701.0,104.2309,104.3885,103.8764,104.1718,9701.0
2022-04-22 15:00:00,105.8,106.34,105.25,106.25,14488.0,104.1915,104.7233,103.6499,104.6347,14488.0
2022-04-22 15:30:00,106.33,106.97,105.8,105.89,36837.0,104.7134,105.3437,104.1915,104.2801,36837.0
2022-04-25 09:30:00,104.4,105.44,103.37,103.37,10719.0,102.8128,103.837,101.7984,101.7984,10719.0
2022-04-25 10:00:00,103.24,104.19,102.75,103.88,6607.0,101.6704,102.606,101.1879,102.3007,6607.0
2022-04-25 10:30:00,104.25,104.39,103.54,103.7,5655.0,102.6651,102.8029,101.9659,102.1234,5655.0
2022-04-25 11:00:00,103.65,104.4,103.43,104.22,4606.0,102.0742,102.8128,101.8575,102.6355,4606.0
2022-04-25 11:30:00,103.84,104.3,103.51,103.94,12321.0,102.2613,102.7143,101.9363,102.3598,12321.0
2022-04-25 12:00:00,104.02,105.46,103.93,105.45,3285.0,102.4386,103.8567,102.3499,103.8468,3285.0
2022-04-25 12:30:00,105.39,106.42,105.39,106.03,5504.0,103.7877,104.8021,103.7877,104.418,5504.0
2022-04-25 13:00:00,106.22,107.27,105.79,107.04,8750.0,104.6051,105.6392,104.1817,105.4126,8750.0
2022-04-25 13:30:00,107.3,107.47,106.69,107.01,6300.0,105.6687,105.8361,105.068,105.3831,6300.0
2022-04-25 14:00:00,106.96,108.16,106.8,107.87,6355.0,105.3339,106.5156,105.1763,106.23,6355.0
2022-04-25 14:30:00,108.19,108.5,107.86,108.31,14783.0,106.5452,106.8505,106.2202,106.6633,14783.0
2022-04-25 15:00:00,108.06,108.55,107.39,108.46,12379.0,106.4171,106.8997,105.7573,106.8111,12379.0
2022-04-25 15:30:00,108.41,109.13,108.38,109.13,42393.0,106.7618,107.4709,106.7323,107.4709,42393.0
2022-04-26 09:30:00,107.85,108.24,106.95,107.68,14349.0,106.2103,106.5944,105.324,106.0429,14349.0
2022-04-26 10:00:00,107.51,108.05,105.67,106.25,7539.0,105.8755,106.4073,104.0635,104.6347,7539.0
2022-04-26 10:30:00,106.18,106.57,105.63,105.78,5410.0,104.5657,104.9498,104.0241,104.1718,5410.0
2022-04-26 11:00:00,105.64,105.65,104.35,105.1,7893.0,104.0339,104.0438,102.7635,103.5021,7893.0
2022-04-26 11:30:00,105.12,105.35,104.08,104.14,4133.0,103.5218,103.7483,102.4976,102.5567,4133.0
2022-04-26 12:00:00,104.29,104.77,104.0,104.77,15671.0,102.7045,103.1772,102.4189,103.1772,15671.0
2022-04-26 12:30:00,104.7,105.02,104.04,105.01,10018.0,103.1082,103.4234,102.4583,103.4135,10018.0
2022-04-26 13:00:00,104.91,104.91,103.61,103.69,6185.0,103.315,103.315,102.0348,102.1136,6185.0
2022-04-26 13:30:00,103.7,105.25,103.69,104.95,30048.0,102.1234,103.6499,102.1136,103.3544,30048.0
2022-04-26 14:00:00,105.02,105.26,104.49,105.26,5046.0,103.4234,103.6597,102.9014,103.6597,5046.0
2022-04-26 14:30:00,105.09,105.17,104.33,105.04,4357.0,103.4923,103.5711,102.7438,103.4431,4357.0
2022-04-26 15:00:00,105.12,105.21,104.08,104.24,9981.0,103.5218,103.6105,102.4976,102.6552,9981.0
2022-04-26 15:30:00,104.24,104.26,103.49,103.8,19445.0,102.6552,102.6749,101.9166,102.2219,19445.0
2022-04-27 09:30:00,103.71,104.27,102.58,103.09,23098.0,102.1333,102.6848,101.0205,101.5227,23098.0
2022-04-27 10:00:00,103.1,103.34,100.72,100.75,31310.0,101.5325,101.7689,99.1887,99.2183,31310.0
2022-04-27 10:30:00,100.74,102.12,100.57,101.65,24087.0,99.2084,100.5674,99.041,100.1046,24087.0
2022-04-27 11:00:00,101.9,102.63,101.44,102.35,19664.0,100.3508,101.0697,99.8978,100.794,19664.0
2022-04-27 11:30:00,102.49,103.11,102.07,102.2,11875.0,100.9318,101.5424,100.5182,100.6462,11875.0
2022-04-27 12:00:00,102.23,102.83,101.9,102.68,8617.0,100.6758,101.2667,100.3508,101.1189,8617.0
2022-04-27 12:30:00,102.69,102.88,102.3,102.78,9740.0,101.1288,101.3159,100.7447,101.2174,9740.0
2022-04-27 13:00:00,102.58,102.82,101.98,102.46,7824.0,101.0205,101.2568,100.4296,100.9023,7824.0
2022-04-27 13:30:00,102.35,102.72,102.19,102.39,5098.0,100.794,101.1583,100.6364,100.8333,5098.0
2022-04-27 14:00:00,102.48,102.62,101.8,102.01,5710.0,100.922,101.0598,100.2523,100.4591,5710.0
2022-04-27 14:30:00,102.02,102.29,101.18,101.22,10380.0,100.469,100.7349,99.6417,99.6811,10380.0
2022-04-27 15:00:00,101.27,101.96,100.86,101.88,15940.0,99.7304,100.4099,99.3266,100.3311,15940.0
2022-04-27 15:30:00,101.91,102.43,101.66,101.73,63397.0,100.3606,100.8727,100.1144,100.1834,63397.0
2022-04-28 09:30:00,103.78,103.78,101.39,102.22,8177.0,102.2022,102.2022,99.8485,100.6659,8177.0
2022-04-28 10:00:00,102.1,102.1,100.41,100.44,5984.0,100.5478,100.5478,98.8834,98.913,5984.0
2022-04-28 10:30:00,100.06,101.06,99.31,100.94,27814.0,98.5388,99.5236,97.8002,99.4054,27814.0
2022-04-28 11:00:00,101.05,102.55,100.88,102.31,9811.0,99.5137,100.9909,99.3463,100.7546,9811.0
2022-04-28 11:30:00,102.28,102.76,101.96,102.59,9847.0,100.725,101.1977,100.4099,101.0303,9847.0
2022-04-28 12:00:00,102.6,103.55,102.45,103.55,7582.0,101.0402,101.9757,100.8924,101.9757,7582.0
2022-04-28 12:30:00,103.61,105.11,103.54,105.08,9137.0,102.0348,103.512,101.9659,103.4824,9137.0
2022-04-28 13:00:00,105.09,106.33,104.96,106.0,17422.0,103.4923,104.7134,103.3643,104.3885,17422.0
2022-04-28 13:30:00,105.95,106.51,105.22,105.81,11643.0,104.3392,104.8907,103.6203,104.2013,11643.0
2022-04-28 14:00:00,105.71,105.99,105.39,105.55,6370.0,104.1029,104.3786,103.7877,103.9453,6370.0
2022-04-28 14:30:00,105.73,106.08,105.29,106.07,15206.0,104.1226,104.4672,103.6893,104.4574,15206.0
2022-04-28 15:00:00,106.09,106.22,105.71,105.73,13833.0,104.4771,104.6051,104.1029,104.1226,13833.0
2022-04-28 15:30:00,105.69,105.72,105.04,105.15,47340.0,104.0832,104.1127,103.4431,103.5514,47340.0
2022-04-29 09:30:00,104.27,105.87,103.95,105.74,8556.0,102.6848,104.2604,102.3696,104.1324,8556.0
2022-04-29 10:00:00,105.87,105.87,103.78,104.75,15557.0,104.2604,104.2604,102.2022,103.1575,15557.0
2022-04-29 10:30:00,104.83,105.02,104.56,104.93,6108.0,103.2362,103.4234,102.9704,103.3347,6108.0
2022-04-29 11:00:00,104.86,105.06,104.53,104.76,13230.0,103.2658,103.4628,102.9408,103.1673,13230.0
2022-04-29 11:30:00,104.83,105.74,104.83,105.3,5981.0,103.2362,104.1324,103.2362,103.6991,5981.0
2022-04-29 12:00:00,104.69,104.85,104.35,104.46,9937.0,103.0984,103.2559,102.7635,102.8719,9937.0
2022-04-29 12:30:00,104.38,104.46,103.9,104.24,4356.0,102.7931,102.8719,102.3204,102.6552,4356.0
2022-04-29 13:00:00,104.34,104.85,103.93,104.8,13253.0,102.7537,103.2559,102.3499,103.2067,13253.0
2022-04-29 13:30:00,104.84,105.04,104.18,104.18,4848.0,103.2461,103.4431,102.5961,102.5961,4848.0
2022-04-29 14:00:00,104.14,104.14,103.43,103.72,18964.0,102.5567,102.5567,101.8575,102.1431,18964.0
2022-04-29 14:30:00,103.7,103.96,102.73,103.05,28261.0,102.1234,102.3795,101.1682,101.4833,28261.0
2022-04-29 15:00:00,102.78,103.29,102.76,102.99,17315.0,101.2174,101.7197,101.1977,101.4242,17315.0
2022-04-29 15:30:00,102.94,103.38,102.29,102.54,52044.0,101.375,101.8083,100.7349,100.9811,52044.0
2022-05-02 09:30:00,102.39,103.91,101.15,103.65,21280.0,100.8333,102.3302,99.6122,102.0742,21280.0
2022-05-02 10:00:00,103.39,103.49,102.26,103.13,11179.0,101.8181,101.9166,100.7053,101.5621,11179.0
2022-05-02 10:30:00,103.46,103.83,102.6,102.6,9229.0,101.8871,102.2515,101.0402,101.0402,9229.0
2022-05-02 11:00:00,102.4,102.44,101.42,101.67,15542.0,100.8432,100.8826,99.8781,100.1243,15542.0
2022-05-02 11:30:00,101.57,102.22,101.41,102.09,7706.0,100.0258,100.6659,99.8682,100.5379,7706.0
2022-05-02 12:00:00,102.23,102.38,101.55,101.97,6574.0,100.6758,100.8235,100.0061,100.4197,6574.0
2022-05-02 12:30:00,101.97,102.27,101.13,101.22,6937.0,100.4197,100.7152,99.5925,99.6811,6937.0
2022-05-02 13:00:00,101.07,101.85,100.81,101.52,15768.0,99.5334,100.3016,99.2774,99.9766,15768.0
2022-05-02 13:30:00,101.55,101.66,100.58,100.73,3451.0,100.0061,100.1144,99.0509,99.1986,3451.0
2022-05-02 14:00:00,100.61,101.01,99.75,100.28,5893.0,99.0804,99.4743,98.2335,98.7554,5893.0
2022-05-02 14:30:00,100.16,100.82,99.77,100.36,9376.0,98.6372,99.2872,98.2532,98.8342,9376.0
2022-05-02 15:00:00,100.51,102.03,100.24,101.78,14089.0,98.9819,100.4788,98.716,100.2326,14089.0
2022-05-02 15:30:00,101.92,103.07,101.82,102.96,71135.0,100.3705,101.503,100.272,101.3947,71135.0
2022-05-03 09:30:00,102.59,104.31,102.33,103.71,18510.0,101.0303,102.7242,100.7743,102.1333,18510.0
2022-05-03 10:00:00,103.77,104.98,103.72,104.86,38559.0,102.1924,103.384,102.1431,103.2658,38559.0
2022-05-03 10:30:00,104.95,104.97,103.13,103.5,25935.0,103.3544,103.3741,101.5621,101.9265,25935.0
2022-05-03 11:00:00,103.47,105.17,103.31,104.74,19669.0,101.8969,103.5711,101.7394,103.1476,19669.0
2022-05-03 11:30:00,104.85,105.37,104.49,104.73,5741.0,103.2559,103.768,102.9014,103.1378,5741.0
2022-05-03 12:00:00,104.74,105.53,104.61,105.3,12915.0,103.1476,103.9256,103.0196,103.6991,12915.0
2022-05-03 12:30:00,105.12,105.45,104.69,104.92,21746.0,103.5218,103.8468,103.0984,103.3249,21746.0
2022-05-03 13:00:00,104.92,105.87,104.91,105.23,17700.0,103.3249,104.2604,103.315,103.6302,17700.0
2022-05-03 13:30:00,105.24,105.87,105.19,105.34,11428.0,103.64,104.2604,103.5908,103.7385,11428.0
2022-05-03 14:00:00,105.41,105.49,104.39,104.64,20265.0,103.8074,103.8862,102.8029,103.0491,20265.0
2022-05-03 14:30:00,104.77,106.14,104.45,106.14,20514.0,103.1772,104.5263,102.862,104.5263,20514.0
2022-05-03 15:00:00,106.08,106.46,105.86,106.3,17849.0,104.4672,104.8415,104.2506,104.6839,17849.0
2022-05-03 15:30:00,106.28,106.39,105.41,105.93,46555.0,104.6642,104.7725,103.8074,104.3195,46555.0
2022-05-04 09:30:00,105.43,105.8,103.5,103.74,22241.0,103.8271,104.1915,101.9265,102.1628,22241.0
2022-05-04 10:00:00,103.89,103.89,102.17,102.49,26866.0,102.3105,102.3105,100.6167,100.9318,26866.0
2022-05-04 10:30:00,102.31,102.59,101.93,102.14,8539.0,100.7546,101.0303,100.3803,100.5871,8539.0
2022-05-04 11:00:00,102.0,102.29,101.48,102.07,11276.0,100.4493,100.7349,99.9372,100.5182,11276.0
2022-05-04 11:30:00,101.8,102.63,101.79,102.48,6974.0,100.2523,101.0697,100.2425,100.922,6974.0
2022-05-04 12:00:00,102.46,103.48,102.36,103.48,6556.0,100.9023,101.9068,100.8038,101.9068,6556.0
2022-05-04 12:30:00,103.5,103.65,103.15,103.39,4157.0,101.9265,102.0742,101.5818,101.8181,4157.0
2022-05-04 13:00:00,103.63,103.86,102.85,103.09,4731.0,102.0545,102.281,101.2863,101.5227,4731.0
2022-05-04 13:30:00,102.89,103.85,102.49,103.85,14542.0,101.3257,102.2711,100.9318,102.2711,14542.0
2022-05-04 14:00:00,103.76,104.0,102.29,103.58,23114.0,102.1825,102.4189,100.7349,102.0053,23114.0
2022-05-04 14:30:00,103.48,105.87,102.18,105.42,22001.0,101.9068,104.2604,100.6265,103.8173,22001.0
2022-05-04 15:00:00,105.62,106.24,105.08,105.78,29440.0,104.0142,104.6248,103.4824,104.1718,29440.0
2022-05-04 15:30:00,105.81,107.62,105.54,107.56,63830.0,104.2013,105.9838,103.9355,105.9247,63830.0
2022-05-05 09:30:00,106.2,107.18,104.38,104.79,12718.0,104.5854,105.5505,102.7931,103.1969,12718.0
2022-05-05 10:00:00,104.91,104.91,102.83,103.52,25523.0,103.315,103.315,101.2667,101.9462,25523.0
2022-05-05 10:30:00,103.52,103.91,102.66,102.77,24278.0,101.9462,102.3302,101.0992,101.2076,24278.0
2022-05-05 11:00:00,102.69,102.69,100.97,101.26,22197.0,101.1288,101.1288,99.4349,99.7205,22197.0
2022-05-05 11:30:00,101.19,102.22,100.18,100.52,33134.0,99.6516,100.6659,98.6569,98.9918,33134.0
2022-05-05 12:00:00,100.45,101.36,100.01,100.97,22678.0,98.9228,99.819,98.4895,99.4349,22678.0
2022-05-05 12:30:00,100.89,101.26,100.27,101.16,19102.0,99.3561,99.7205,98.7456,99.622,19102.0
2022-05-05 13:00:00,101.17,102.31,100.98,102.05,17174.0,99.6319,100.7546,99.4448,100.4985,17174.0
2022-05-05 13:30:00,101.9,102.23,101.46,101.65,21880.0,100.3508,100.6758,99.9175,100.1046,21880.0
2022-05-05 14:00:00,101.69,101.69,100.0,100.11,23439.0,100.144,100.144,98.4797,98.588,23439.0
2022-05-05 14:30:00,100.11,101.2,100.11,100.83,20360.0,98.588,99.6614,98.588,99.2971,20360.0
2022-05-05 15:00:00,100.76,100.9,100.33,100.88,25029.0,99.2281,99.366,98.8047,99.3463,25029.0
2022-05-05 15:30:00,100.85,101.88,100.66,101.79,74167.0,99.3168,100.3311,99.1296,100.2425,74167.0
2022-05-06 09:30:00,100.86,100.86,97.67,98.3,58251.0,99.3266,99.3266,96.1851,96.8055,58251.0
2022-05-06 10:00:00,98.4,99.17,97.81,98.5,14833.0,96.904,97.6623,96.323,97.0025,14833.0
2022-05-06 10:30:00,98.25,99.78,97.6,99.62,30105.0,96.7563,98.263,96.1162,98.1055,30105.0
2022-05-06 11:00:00,99.61,100.49,98.62,99.8,22907.0,98.0956,98.9622,97.1207,98.2827,22907.0
2022-05-06 11:30:00,99.81,99.82,98.66,98.92,19770.0,98.2926,98.3024,97.1601,97.4161,19770.0
2022-05-06 12:00:00,98.8,100.25,98.75,99.7,19498.0,97.2979,98.7259,97.2487,98.1842,19498.0
2022-05-06 12:30:00,99.61,100.19,99.19,100.19,13725.0,98.0956,98.6668,97.682,98.6668,13725.0
2022-05-06 13:00:00,100.18,100.3,98.95,99.45,16544.0,98.6569,98.7751,97.4456,97.938,16544.0
2022-05-06 13:30:00,99.5,99.69,98.83,99.07,21323.0,97.9873,98.1744,97.3275,97.5638,21323.0
2022-05-06 14:00:00,99.0,99.4,98.47,98.47,60961.0,97.4949,97.8888,96.9729,96.9729,60961.0
2022-05-06 14:30:00,98.34,99.1,97.76,98.5,22389.0,96.8449,97.5934,96.2737,97.0025,22389.0
2022-05-06 15:00:00,98.58,98.92,98.44,98.88,25550.0,97.0813,97.4161,96.9434,97.3767,25550.0
2022-05-06 15:30:00,98.88,99.79,98.84,99.34,67833.0,97.3767,98.2729,97.3373,97.8297,67833.0
2022-05-09 09:30:00,97.12,99.26,96.7,98.84,18654.0,95.6435,97.7509,95.2298,97.3373,18654.0
2022-05-09 10:00:00,98.84,98.97,97.65,97.81,15348.0,97.3373,97.4653,96.1654,96.323,15348.0
2022-05-09 10:30:00,97.61,97.61,96.24,96.78,23826.0,96.126,96.126,94.7768,95.3086,23826.0
2022-05-09 11:00:00,96.7,97.37,95.15,95.29,28840.0,95.2298,95.8897,93.7034,93.8413,28840.0
2022-05-09 11:30:00,95.24,96.32,95.22,96.04,8440.0,93.792,94.8556,93.7724,94.5799,8440.0
2022-05-09 12:00:00,96.0,96.8,95.63,96.18,41394.0,94.5405,95.3283,94.1761,94.7178,41394.0
2022-05-09 12:30:00,96.16,96.45,95.17,95.22,7692.0,94.6981,94.9837,93.7231,93.7724,7692.0
2022-05-09 13:00:00,95.34,95.52,94.74,95.1,13165.0,93.8905,94.0678,93.2996,93.6542,13165.0
2022-05-09 13:30:00,95.31,95.37,94.35,94.65,16416.0,93.861,93.9201,92.9156,93.211,16416.0
2022-05-09 14:00:00,94.76,95.22,94.36,94.82,23488.0,93.3193,93.7724,92.9254,93.3784,23488.0
2022-05-09 14:30:00,94.72,95.57,94.56,95.38,8163.0,93.28,94.117,93.1224,93.9299,8163.0
2022-05-09 15:00:00,95.44,95.81,94.63,95.46,20838.0,93.989,94.3534,93.1913,94.0087,20838.0
2022-05-09 15:30:00,95.5,95.5,93.92,94.77,48683.0,94.0481,94.0481,92.4921,93.3292,48683.0
2022-05-10 09:30:00,96.29,98.03,95.49,96.42,17995.0,94.8261,96.5396,94.0382,94.9541,17995.0
2022-05-10 10:00:00,96.13,97.62,95.82,97.06,16968.0,94.6685,96.1359,94.3632,95.5844,16968.0
2022-05-10 10:30:00,97.09,97.2,94.79,95.0,22157.0,95.6139,95.7222,93.3489,93.5557,22157.0
2022-05-10 11:00:00,94.5,94.86,93.82,94.11,13821.0,93.0633,93.4178,92.3936,92.6792,13821.0
2022-05-10 11:30:00,94.4,94.61,93.79,94.38,10263.0,92.9648,93.1716,92.3641,92.9451,10263.0
2022-05-10 12:00:00,94.47,95.6,94.13,94.23,15492.0,93.0338,94.1466,92.6989,92.7974,15492.0
2022-05-10 12:30:00,94.42,94.79,93.84,94.14,9355.0,92.9845,93.3489,92.4133,92.7088,9355.0
2022-05-10 13:00:00,94.26,94.85,94.21,94.75,27040.0,92.8269,93.408,92.7777,93.3095,27040.0
2022-05-10 13:30:00,94.75,96.4,94.73,96.4,29533.0,93.3095,94.9344,93.2898,94.9344,29533.0
2022-05-10 14:00:00,96.33,96.78,95.83,96.18,17330.0,94.8655,95.3086,94.3731,94.7178,17330.0
2022-05-10 14:30:00,96.0,96.35,95.61,96.01,8278.0,94.5405,94.8852,94.1564,94.5503,8278.0
2022-05-10 15:00:00,96.11,96.31,95.41,95.41,6459.0,94.6488,94.8458,93.9595,93.9595,6459.0
2022-05-10 15:30:00,95.25,95.73,95.17,95.5,46821.0,93.8019,94.2746,93.7231,94.0481,46821.0
2022-05-11 09:30:00,94.94,97.57,93.63,97.06,24156.0,93.4966,96.0866,92.2065,95.5844,24156.0
2022-05-11 10:00:00,97.26,98.69,97.19,98.69,29275.0,95.7813,97.1896,95.7124,97.1896,29275.0
2022-05-11 10:30:00,98.35,98.44,97.18,97.45,18678.0,96.8548,96.9434,95.7026,95.9684,18678.0
2022-05-11 11:00:00,97.4,97.49,96.18,97.06,18917.0,95.9192,96.0078,94.7178,95.5844,18917.0
2022-05-11 11:30:00,97.13,97.69,96.75,97.26,10870.0,95.6533,96.2048,95.2791,95.7813,10870.0
2022-05-11 12:00:00,97.27,97.52,96.41,96.41,11327.0,95.7912,96.0374,94.9443,94.9443,11327.0
2022-05-11 12:30:00,96.23,96.43,95.34,95.4,5470.0,94.767,94.964,93.8905,93.9496,5470.0
2022-05-11 13:00:00,95.49,95.62,95.07,95.08,43335.0,94.0382,94.1663,93.6246,93.6345,43335.0
2022-05-11 13:30:00,95.03,95.3,93.83,94.0,24248.0,93.5852,93.8511,92.4035,92.5709,24248.0
2022-05-11 14:00:00,94.18,94.91,94.05,94.64,10645.0,92.7482,93.4671,92.6201,93.2012,10645.0
2022-05-11 14:30:00,94.41,95.18,94.26,94.56,17597.0,92.9747,93.733,92.8269,93.1224,17597.0
2022-05-11 15:00:00,94.47,94.66,94.1,94.15,14253.0,93.0338,93.2209,92.6694,92.7186,14253.0
2022-05-11 15:30:00,94.27,94.27,93.28,93.61,58553.0,92.8368,92.8368,91.8618,92.1868,58553.0
2022-05-12 09:30:00,92.42,95.38,92.28,94.95,19626.0,91.0149,93.9299,90.877,93.5065,19626.0
2022-05-12 10:00:00,94.7,95.82,93.99,95.41,11199.0,93.2603,94.3632,92.5611,93.9595,11199.0
2022-05-12 10:30:00,95.56,96.61,94.75,96.59,18145.0,94.1072,95.1412,93.3095,95.1215,18145.0
2022-05-12 11:00:00,96.67,97.2,96.5,96.65,15026.0,95.2003,95.7222,95.0329,95.1806,15026.0
2022-05-12 11:30:00,96.66,97.25,95.49,95.49,12868.0,95.1905,95.7715,94.0382,94.0382,12868.0
2022-05-12 12:00:00,95.41,95.93,95.08,95.74,13756.0,93.9595,94.4716,93.6345,94.2844,13756.0
2022-05-12 12:30:00,95.96,96.56,95.77,96.2,9773.0,94.5011,95.092,94.314,94.7375,9773.0
2022-05-12 13:00:00,96.09,96.21,95.16,95.42,9233.0,94.6291,94.7473,93.7133,93.9693,9233.0
2022-05-12 13:30:00,95.44,95.49,94.04,94.31,16127.0,93.989,94.0382,92.6103,92.8762,16127.0
2022-05-12 14:00:00,94.32,94.72,94.07,94.27,20018.0,92.886,93.28,92.6398,92.8368,20018.0
2022-05-12 14:30:00,94.4,94.65,94.08,94.15,16305.0,92.9648,93.211,92.6497,92.7186,16305.0
2022-05-12 15:00:00,94.31,96.0,94.23,95.53,16344.0,92.8762,94.5405,92.7974,94.0776,16344.0
2022-05-12 15:30:00,95.66,97.06,95.62,96.86,78582.0,94.2057,95.5844,94.1663,95.3874,78582.0
2022-05-13 09:30:00,97.49,100.81,97.49,100.18,16313.0,96.0078,99.2774,96.0078,98.6569,16313.0
2022-05-13 10:00:00,100.58,101.96,100.27,101.69,13651.0,99.0509,100.4099,98.7456,100.144,13651.0
2022-05-13 10:30:00,101.65,102.49,101.61,101.92,18963.0,100.1046,100.9318,100.0652,100.3705,18963.0
2022-05-13 11:00:00,101.57,102.62,101.52,101.73,17919.0,100.0258,101.0598,99.9766,100.1834,17919.0
2022-05-13 11:30:00,101.69,102.24,101.66,102.06,5807.0,100.144,100.6856,100.1144,100.5084,5807.0
2022-05-13 12:00:00,102.16,102.47,101.86,102.13,16885.0,100.6068,100.9121,100.3114,100.5773,16885.0
2022-05-13 12:30:00,102.38,102.73,101.81,102.0,23365.0,100.8235,101.1682,100.2622,100.4493,23365.0
2022-05-13 13:00:00,102.18,102.38,101.56,101.78,9018.0,100.6265,100.8235,100.016,100.2326,9018.0
2022-05-13 13:30:00,101.88,101.9,100.95,101.48,15904.0,100.3311,100.3508,99.4152,99.9372,15904.0
2022-05-13 14:00:00,101.52,101.52,99.96,100.4,20418.0,99.9766,99.9766,98.4403,98.8736,20418.0
2022-05-13 14:30:00,100.67,101.22,100.49,101.2,5022.0,99.1395,99.6811,98.9622,99.6614,5022.0
2022-05-13 15:00:00,101.29,101.66,101.15,101.57,9614.0,99.7501,100.1144,99.6122,100.0258,9614.0
2022-05-13 15:30:00,101.5,101.6,101.05,101.24,58799.0,99.9569,100.0554,99.5137,99.7008,58799.0
2022-05-16 09:30:00,100.65,101.1,99.5,100.44,27320.0,99.1198,99.563,97.9873,98.913,27320.0
2022-05-16 10:00:00,100.05,102.79,99.9,102.56,47646.0,98.5289,101.2273,98.3812,101.0008,47646.0
2022-05-16 10:30:00,102.32,102.34,101.02,101.11,18138.0,100.7644,100.7841,99.4842,99.5728,18138.0
2022-05-16 11:00:00,100.99,101.75,100.89,101.32,15715.0,99.4546,100.2031,99.3561,99.7796,15715.0
2022-05-16 11:30:00,101.42,101.89,100.98,101.73,19539.0,99.8781,100.3409,99.4448,100.1834,19539.0
2022-05-16 12:00:00,101.7,101.82,100.73,100.8,24163.0,100.1538,100.272,99.1986,99.2675,24163.0
2022-05-16 12:30:00,100.8,100.92,100.47,100.58,10569.0,99.2675,99.3857,98.9425,99.0509,10569.0
2022-05-16 13:00:00,100.6,101.55,100.48,101.47,11607.0,99.0706,100.0061,98.9524,99.9273,11607.0
2022-05-16 13:30:00,101.59,101.73,100.82,100.86,13752.0,100.0455,100.1834,99.2872,99.3266,13752.0
2022-05-16 14:00:00,100.88,101.19,100.74,100.92,32110.0,99.3463,99.6516,99.2084,99.3857,32110.0
2022-05-16 14:30:00,100.92,101.37,100.89,101.09,15481.0,99.3857,99.8289,99.3561,99.5531,15481.0
2022-05-16 15:00:00,101.11,101.21,100.99,101.07,26048.0,99.5728,99.6713,99.4546,99.5334,26048.0
2022-05-16 15:30:00,101.05,101.06,100.44,100.69,66966.0,99.5137,99.5236,98.913,99.1592,66966.0
2022-05-17 09:30:00,103.6,104.61,102.33,102.33,20655.0,102.0249,103.0196,100.7743,100.7743,20655.0
2022-05-17 10:00:00,102.4,102.68,101.46,101.55,21243.0,100.8432,101.1189,99.9175,100.0061,21243.0
2022-05-17 10:30:00,101.75,102.82,101.11,102.63,62697.0,100.2031,101.2568,99.5728,101.0697,62697.0
2022-05-17 11:00:00,102.62,102.88,102.16,102.65,22022.0,101.0598,101.3159,100.6068,101.0894,22022.0
2022-05-17 11:30:00,102.5,102.83,102.22,102.53,27315.0,100.9417,101.2667,100.6659,100.9712,27315.0
2022-05-17 12:00:00,102.54,102.61,102.29,102.48,22384.0,100.9811,101.05,100.7349,100.922,22384.0
2022-05-17 12:30:00,102.41,102.65,102.17,102.51,15414.0,100.853,101.0894,100.6167,100.9515,15414.0
2022-05-17 13:00:00,102.45,103.13,102.31,103.0,12576.0,100.8924,101.5621,100.7546,101.4341,12576.0
2022-05-17 13:30:00,102.92,103.36,102.92,103.05,39515.0,101.3553,101.7886,101.3553,101.4833,39515.0
2022-05-17 14:00:00,103.0,103.27,102.33,102.49,38218.0,101.4341,101.7,100.7743,100.9318,38218.0
2022-05-17 14:30:00,102.46,103.62,102.36,103.16,16931.0,100.9023,102.0446,100.8038,101.5916,16931.0
2022-05-17 15:00:00,103.13,103.84,103.13,103.84,20605.0,101.5621,102.2613,101.5621,102.2613,20605.0
2022-05-17 15:30:00,103.98,104.59,103.85,104.48,79688.0,102.3992,102.9999,102.2711,102.8916,79688.0
2022-05-18 09:30:00,102.84,103.39,101.77,102.92,10230.0,101.2765,101.8181,100.2228,101.3553,10230.0
2022-05-18 10:00:00,102.93,103.78,102.82,102.95,13001.0,101.3651,102.2022,101.2568,101.3848,13001.0
2022-05-18 10:30:00,102.81,102.94,102.22,102.82,16199.0,101.247,101.375,100.6659,101.2568,16199.0
2022-05-18 11:00:00,102.54,102.54,101.29,101.69,9438.0,100.9811,100.9811,99.7501,100.144,9438.0
2022-05-18 11:30:00,101.43,102.25,101.41,101.42,5945.0,99.8879,100.6955,99.8682,99.8781,5945.0
2022-05-18 12:00:00,101.24,101.42,100.72,100.75,6839.0,99.7008,99.8781,99.1887,99.2183,6839.0
2022-05-18 12:30:00,100.74,100.83,99.8,100.31,23403.0,99.2084,99.2971,98.2827,98.785,23403.0
2022-05-18 13:00:00,100.27,100.34,99.43,99.77,9414.0,98.7456,98.8145,97.9183,98.2532,9414.0
2022-05-18 13:30:00,99.98,100.1,99.13,99.23,16262.0,98.46,98.5782,97.6229,97.7214,16262.0
2022-05-18 14:00:00,99.23,99.24,98.45,99.1,27952.0,97.7214,97.7312,96.9532,97.5934,27952.0
2022-05-18 14:30:00,99.2,99.4,98.64,99.06,16026.0,97.6918,97.8888,97.1404,97.554,16026.0
2022-05-18 15:00:00,99.03,99.53,98.87,99.29,14337.0,97.5244,98.0168,97.3669,97.7805,14337.0
2022-05-18 15:30:00,99.38,100.09,98.87,99.3,107693.0,97.8691,98.5683,97.3669,97.7903,107693.0
2022-05-19 09:30:00,103.0,105.0,102.71,103.19,34288.0,101.4341,103.4037,101.1485,101.6212,34288.0
2022-05-19 10:00:00,103.43,104.94,102.59,102.59,24393.0,101.8575,103.3446,101.0303,101.0303,24393.0
2022-05-19 10:30:00,102.82,103.5,101.33,102.0,16941.0,101.2568,101.9265,99.7895,100.4493,16941.0
2022-05-19 11:00:00,102.32,102.49,100.65,102.06,11902.0,100.7644,100.9318,99.1198,100.5084,11902.0
2022-05-19 11:30:00,102.2,103.4,102.2,102.8,8737.0,100.6462,101.828,100.6462,101.2371,8737.0
2022-05-19 12:00:00,102.75,103.6,102.74,103.33,7772.0,101.1879,102.0249,101.178,101.7591,7772.0
2022-05-19 12:30:00,103.28,103.37,102.63,103.19,7300.0,101.7098,101.7984,101.0697,101.6212,7300.0
2022-05-19 13:00:00,103.18,103.8,102.84,103.69,6073.0,101.6113,102.2219,101.2765,102.1136,6073.0
2022-05-19 13:30:00,103.66,105.53,103.54,105.39,15601.0,102.084,103.9256,101.9659,103.7877,15601.0
2022-05-19 14:00:00,105.31,105.55,104.65,105.11,11230.0,103.7089,103.9453,103.059,103.512,11230.0
2022-05-19 14:30:00,105.01,105.01,104.1,104.34,20331.0,103.4135,103.4135,102.5173,102.7537,20331.0
2022-05-19 15:00:00,104.4,105.19,103.61,103.61,13693.0,102.8128,103.5908,102.0348,102.0348,13693.0
2022-05-19 15:30:00,103.52,104.27,103.26,103.76,105347.0,101.9462,102.6848,101.6901,102.1825,105347.0
2022-05-20 09:30:00,104.89,104.89,102.35,102.73,11708.0,103.2953,103.2953,100.794,101.1682,11708.0
2022-05-20 10:00:00,102.61,104.68,102.61,104.42,14033.0,101.05,103.0885,101.05,102.8325,14033.0
2022-05-20 10:30:00,104.58,105.13,103.3,103.3,20496.0,102.99,103.5317,101.7295,101.7295,20496.0
2022-05-20 11:00:00,103.45,103.59,102.55,103.11,16341.0,101.8772,102.0151,100.9909,101.5424,16341.0
2022-05-20 11:30:00,103.16,104.37,103.05,104.28,21602.0,101.5916,102.7832,101.4833,102.6946,21602.0
2022-05-20 12:00:00,104.27,104.45,103.04,103.76,33065.0,102.6848,102.862,101.4735,102.1825,33065.0
2022-05-20 12:30:00,103.73,104.14,103.6,104.11,20721.0,102.153,102.5567,102.0249,102.5272,20721.0
2022-05-20 13:00:00,104.01,104.09,102.72,102.85,20873.0,102.4287,102.5075,101.1583,101.2863,20873.0
2022-05-20 13:30:00,102.86,103.63,102.68,103.06,12541.0,101.2962,102.0545,101.1189,101.4932,12541.0
2022-05-20 14:00:00,103.03,103.54,102.12,102.15,13632.0,101.4636,101.9659,100.5674,100.597,13632.0
2022-05-20 14:30:00,102.12,103.59,101.81,103.51,16838.0,100.5674,102.0151,100.2622,101.9363,16838.0
2022-05-20 15:00:00,103.42,104.39,103.3,104.33,24261.0,101.8477,102.8029,101.7295,102.7438,24261.0
2022-05-20 15:30:00,104.41,105.22,104.26,104.9,101532.0,102.8226,103.6203,102.6749,103.3052,101532.0
2022-05-23 09:30:00,105.77,107.26,105.33,106.6,48735.0,104.162,105.6293,103.7286,104.9793,48735.0
2022-05-23 10:00:00,106.55,106.74,105.49,106.28,13763.0,104.9301,105.1172,103.8862,104.6642,13763.0
2022-05-23 10:30:00,106.16,107.15,106.1,106.72,29223.0,104.546,105.521,104.4869,105.0975,29223.0
2022-05-23 11:00:00,106.71,108.22,106.46,107.95,16991.0,105.0877,106.5747,104.8415,106.3088,16991.0
2022-05-23 11:30:00,108.04,108.31,107.78,108.01,8449.0,106.3974,106.6633,106.1414,106.3679,8449.0
2022-05-23 12:00:00,107.92,109.3,107.92,109.3,17044.0,106.2793,107.6383,106.2793,107.6383,17044.0
2022-05-23 12:30:00,109.36,109.44,108.24,108.24,11203.0,107.6974,107.7762,106.5944,106.5944,11203.0
2022-05-23 13:00:00,108.38,109.03,107.9,108.99,8917.0,106.7323,107.3724,106.2596,107.333,8917.0
2022-05-23 13:30:00,108.91,109.24,108.77,108.95,11835.0,107.2542,107.5792,107.1163,107.2936,11835.0
2022-05-23 14:00:00,108.96,109.19,108.56,108.99,10078.0,107.3035,107.53,106.9095,107.333,10078.0
2022-05-23 14:30:00,109.09,109.36,108.83,108.95,11803.0,107.4315,107.6974,107.1754,107.2936,11803.0
2022-05-23 15:00:00,109.07,109.38,108.28,108.31,15227.0,107.4118,107.7171,106.6338,106.6633,15227.0
2022-05-23 15:30:00,108.18,108.83,107.92,108.51,57610.0,106.5353,107.1754,106.2793,106.8603,57610.0
2022-05-24 09:30:00,108.32,109.28,106.2,106.9,24737.0,106.6732,107.6186,104.5854,105.2748,24737.0
2022-05-24 10:00:00,106.77,107.02,104.9,105.19,18600.0,105.1468,105.393,103.3052,103.5908,18600.0
2022-05-24 10:30:00,105.27,105.27,104.18,104.56,12824.0,103.6696,103.6696,102.5961,102.9704,12824.0
2022-05-24 11:00:00,104.56,104.65,103.72,104.29,12720.0,102.9704,103.059,102.1431,102.7045,12720.0
2022-05-24 11:30:00,104.74,105.56,104.72,105.34,18001.0,103.1476,103.9551,103.1279,103.7385,18001.0
2022-05-24 12:00:00,105.0,105.85,104.94,105.36,7527.0,103.4037,104.2407,103.3446,103.7582,7527.0
2022-05-24 12:30:00,105.42,105.49,104.85,105.34,11475.0,103.8173,103.8862,103.2559,103.7385,11475.0
2022-05-24 13:00:00,105.31,105.45,104.9,105.33,12590.0,103.7089,103.8468,103.3052,103.7286,12590.0
2022-05-24 13:30:00,105.44,106.24,105.44,105.98,10343.0,103.837,104.6248,103.837,104.3688,10343.0
2022-05-24 14:00:00,106.04,106.59,105.66,106.33,11239.0,104.4279,104.9695,104.0536,104.7134,11239.0
2022-05-24 14:30:00,106.33,106.33,105.46,105.84,13354.0,104.7134,104.7134,103.8567,104.2309,13354.0
2022-05-24 15:00:00,105.83,106.45,105.82,106.45,15613.0,104.221,104.8316,104.2112,104.8316,15613.0
2022-05-24 15:30:00,106.38,107.22,106.29,106.79,45958.0,104.7627,105.5899,104.6741,105.1664,45958.0
2022-05-25 09:30:00,106.47,108.04,105.53,107.3,8832.0,104.8513,106.3974,103.9256,105.6687,8832.0
2022-05-25 10:00:00,107.49,107.77,106.89,107.65,7882.0,105.8558,106.1315,105.2649,106.0134,7882.0
2022-05-25 10:30:00,107.64,107.85,107.28,107.58,7683.0,106.0035,106.2103,105.649,105.9444,7683.0
2022-05-25 11:00:00,107.28,107.58,106.84,107.09,6143.0,105.649,105.9444,105.2157,105.4619,6143.0
2022-05-25 11:30:00,107.0,107.69,106.83,107.59,7522.0,105.3733,106.0528,105.2058,105.9543,7522.0
2022-05-25 12:00:00,107.58,107.73,106.71,106.91,5136.0,105.9444,106.0922,105.0877,105.2846,5136.0
2022-05-25 12:30:00,107.0,107.08,106.74,106.91,11609.0,105.3733,105.452,105.1172,105.2846,11609.0
2022-05-25 13:00:00,106.9,107.01,106.64,106.92,5743.0,105.2748,105.3831,105.0187,105.2945,5743.0
2022-05-25 13:30:00,106.91,107.19,106.45,106.53,14812.0,105.2846,105.5604,104.8316,104.9104,14812.0
2022-05-25 14:00:00,106.42,107.12,106.18,107.02,23695.0,104.8021,105.4914,104.5657,105.393,23695.0
2022-05-25 14:30:00,107.05,107.3,106.71,107.25,15956.0,105.4225,105.6687,105.0877,105.6195,15956.0
2022-05-25 15:00:00,107.22,108.31,107.15,108.25,14420.0,105.5899,106.6633,105.521,106.6043,14420.0
2022-05-25 15:30:00,108.33,108.36,107.28,107.69,46952.0,106.683,106.7126,105.649,106.0528,46952.0
2022-05-26 09:30:00,109.35,110.66,107.63,109.14,16249.0,107.6875,108.9776,105.9937,107.4807,16249.0
2022-05-26 10:00:00,109.31,109.62,108.57,108.79,9777.0,107.6481,107.9534,106.9194,107.136,9777.0
2022-05-26 10:30:00,108.67,108.67,107.5,107.52,14340.0,107.0179,107.0179,105.8657,105.8854,14340.0
2022-05-26 11:00:00,107.62,108.18,107.56,107.8,11280.0,105.9838,106.5353,105.9247,106.1611,11280.0
2022-05-26 11:30:00,107.79,108.25,107.35,108.25,39164.0,106.1512,106.6043,105.7179,106.6043,39164.0
2022-05-26 12:00:00,108.13,108.2,107.45,108.14,8912.0,106.4861,106.555,105.8164,106.4959,8912.0
2022-05-26 12:30:00,108.2,108.22,107.64,107.64,6686.0,106.555,106.5747,106.0035,106.0035,6686.0
2022-05-26 13:00:00,107.9,108.0,107.36,107.63,7282.0,106.2596,106.3581,105.7278,105.9937,7282.0
2022-05-26 13:30:00,107.65,108.0,107.49,107.98,7046.0,106.0134,106.3581,105.8558,106.3384,7046.0
2022-05-26 14:00:00,108.01,108.01,107.21,107.38,10653.0,106.3679,106.3679,105.5801,105.7475,10653.0
2022-05-26 14:30:00,107.45,107.72,107.07,107.69,11258.0,105.8164,106.0823,105.4422,106.0528,11258.0
2022-05-26 15:00:00,107.57,107.77,107.29,107.34,7348.0,105.9346,106.1315,105.6588,105.7081,7348.0
2022-05-26 15:30:00,107.25,108.56,107.2,108.34,78927.0,105.6195,106.9095,105.5702,106.6929,78927.0
2022-05-27 09:30:00,110.0,110.83,109.16,109.8,19043.0,108.3276,109.145,107.5004,108.1307,19043.0
2022-05-27 10:00:00,109.63,110.49,109.53,110.16,8838.0,107.9633,108.8102,107.8648,108.4852,8838.0
2022-05-27 10:30:00,110.23,110.4,109.49,110.06,10362.0,108.5542,108.7216,107.8254,108.3867,10362.0
2022-05-27 11:00:00,109.87,110.49,109.87,110.15,9607.0,108.1996,108.8102,108.1996,108.4754,9607.0
2022-05-27 11:30:00,110.22,110.39,109.79,110.39,6731.0,108.5443,108.7117,108.1208,108.7117,6731.0
2022-05-27 12:00:00,110.45,110.59,110.12,110.16,4178.0,108.7708,108.9087,108.4458,108.4852,4178.0
2022-05-27 12:30:00,110.02,110.29,109.98,110.01,4978.0,108.3473,108.6132,108.308,108.3375,4978.0
2022-05-27 13:00:00,110.03,110.37,109.94,110.03,7617.0,108.3572,108.692,108.2686,108.3572,7617.0
2022-05-27 13:30:00,109.98,110.08,109.63,109.83,8471.0,108.308,108.4064,107.9633,108.1602,8471.0
2022-05-27 14:00:00,109.78,110.37,109.51,110.31,15288.0,108.111,108.692,107.8451,108.6329,15288.0
2022-05-27 14:30:00,110.23,110.42,110.13,110.37,7120.0,108.5542,108.7413,108.4557,108.692,7120.0
2022-05-27 15:00:00,110.37,110.63,110.16,110.42,13291.0,108.692,108.9481,108.4852,108.7413,13291.0
2022-05-27 15:30:00,110.4,110.79,110.25,110.68,67399.0,108.7216,109.1056,108.5738,108.9973,67399.0
2022-05-31 09:30:00,109.79,110.45,107.36,107.84,24894.0,108.2393,108.89,105.8436,106.3169,24894.0
2022-05-31 10:00:00,107.63,108.56,107.05,107.64,21084.0,106.1098,107.0267,105.538,106.1197,21084.0
2022-05-31 10:30:00,107.83,109.9,107.54,109.9,27625.0,106.307,108.3478,106.0211,108.3478,27625.0
2022-05-31 11:00:00,109.76,109.78,109.0,109.07,16647.0,108.2097,108.2295,107.4605,107.5295,16647.0
2022-05-31 11:30:00,108.98,109.08,108.64,108.87,9780.0,107.4408,107.5393,107.1056,107.3323,9780.0
2022-05-31 12:00:00,109.03,109.06,108.22,108.61,5825.0,107.4901,107.5196,106.6915,107.076,5825.0
2022-05-31 12:30:00,108.6,109.24,108.53,108.75,6297.0,107.0661,107.6971,106.9971,107.214,6297.0
2022-05-31 13:00:00,108.72,109.07,108.55,108.79,6707.0,107.1844,107.5295,107.0168,107.2534,6707.0
2022-05-31 13:30:00,108.83,109.46,108.73,109.46,6331.0,107.2929,107.914,107.1943,107.914,6331.0
2022-05-31 14:00:00,109.34,109.41,108.98,109.01,13938.0,107.7957,107.8647,107.4408,107.4703,13938.0
2022-05-31 14:30:00,108.94,108.96,107.96,108.42,14069.0,107.4013,107.421,106.4352,106.8887,14069.0
2022-05-31 15:00:00,108.31,109.03,108.23,109.03,13190.0,106.7802,107.4901,106.7014,107.4901,13190.0
2022-05-31 15:30:00,108.98,109.67,108.79,109.47,109470.0,107.4408,108.121,107.2534,107.9238,109470.0
2022-06-01 09:30:00,110.27,111.27,109.84,110.39,78588.0,108.7125,109.6984,108.2886,108.8308,78588.0
2022-06-01 10:00:00,110.4,110.81,109.5,110.21,46700.0,108.8407,109.2449,107.9534,108.6534,46700.0
2022-06-01 10:30:00,110.13,110.28,109.0,109.17,35378.0,108.5745,108.7224,107.4605,107.6281,35378.0
2022-06-01 11:00:00,109.17,109.35,108.73,108.94,11752.0,107.6281,107.8055,107.1943,107.4013,11752.0
2022-06-01 11:30:00,109.07,109.14,108.15,108.34,7109.0,107.5295,107.5985,106.6225,106.8098,7109.0
2022-06-01 12:00:00,108.29,108.98,108.18,108.82,7239.0,106.7605,107.4408,106.6521,107.283,7239.0
2022-06-01 12:30:00,108.78,109.63,108.78,109.54,7548.0,107.2436,108.0816,107.2436,107.9928,7548.0
2022-06-01 13:00:00,109.59,109.79,109.38,109.41,7115.0,108.0421,108.2393,107.8351,107.8647,7115.0
2022-06-01 13:30:00,109.36,110.1,109.3,110.1,7545.0,107.8154,108.5449,107.7562,108.5449,7545.0
2022-06-01 14:00:00,109.96,110.88,109.72,110.71,11862.0,108.4069,109.3139,108.1703,109.1463,11862.0
2022-06-01 14:30:00,110.73,110.74,110.1,110.39,16418.0,109.166,109.1759,108.5449,108.8308,16418.0
2022-06-01 15:00:00,110.26,111.0,110.23,110.86,19378.0,108.7027,109.4322,108.6731,109.2942,19378.0
2022-06-01 15:30:00,110.79,111.14,110.67,110.78,73774.0,109.2252,109.5702,109.1069,109.2153,73774.0
2022-06-02 09:30:00,111.17,113.02,111.17,112.51,10988.0,109.5998,111.4237,109.5998,110.9209,10988.0
2022-06-02 10:00:00,112.53,113.16,111.92,112.21,10996.0,110.9406,111.5617,110.3392,110.6251,10996.0
2022-06-02 10:30:00,112.16,112.77,111.85,112.76,10143.0,110.5758,111.1772,110.2702,111.1674,10143.0
2022-06-02 11:00:00,112.76,113.47,112.76,113.29,8962.0,111.1674,111.8673,111.1674,111.6899,8962.0
2022-06-02 11:30:00,113.41,113.78,112.97,113.32,9117.0,111.8082,112.173,111.3744,111.7195,9117.0
2022-06-02 12:00:00,113.06,113.62,112.94,113.58,7187.0,111.4631,112.0152,111.3448,111.9758,7187.0
2022-06-02 12:30:00,113.59,113.71,113.32,113.49,6737.0,111.9856,112.104,111.7195,111.8871,6737.0
2022-06-02 13:00:00,113.54,114.16,113.38,113.92,9286.0,111.9364,112.5476,111.7786,112.311,9286.0
2022-06-02 13:30:00,113.94,114.35,113.89,114.09,14024.0,112.3307,112.7349,112.2814,112.4786,14024.0
2022-06-02 14:00:00,114.0,114.44,113.81,113.88,10799.0,112.3899,112.8236,112.2025,112.2715,10799.0
2022-06-02 14:30:00,113.95,114.09,113.58,113.58,6856.0,112.3406,112.4786,111.9758,111.9758,6856.0
2022-06-02 15:00:00,113.41,114.03,113.41,113.66,13271.0,111.8082,112.4194,111.8082,112.0547,13271.0
2022-06-02 15:30:00,113.58,114.47,113.44,114.28,29293.0,111.9758,112.8532,111.8378,112.6659,29293.0
2022-06-03 09:30:00,112.98,113.58,111.26,113.58,9492.0,111.3843,111.9758,109.6886,111.9758,9492.0
2022-06-03 10:00:00,113.18,114.34,113.18,113.87,12023.0,111.5814,112.7251,111.5814,112.2617,12023.0
2022-06-03 10:30:00,113.79,114.68,113.74,114.63,9498.0,112.1828,113.0603,112.1335,113.011,9498.0
2022-06-03 11:00:00,114.5,114.5,113.83,114.24,7548.0,112.8828,112.8828,112.2223,112.6265,7548.0
2022-06-03 11:30:00,114.2,114.5,113.98,114.1,6708.0,112.587,112.8828,112.3701,112.4884,6708.0
2022-06-03 12:00:00,114.09,114.55,113.02,113.02,10293.0,112.4786,112.9321,111.4237,111.4237,10293.0
2022-06-03 12:30:00,113.22,113.62,113.02,113.54,6607.0,111.6209,112.0152,111.4237,111.9364,6607.0
2022-06-03 13:00:00,113.76,113.96,113.05,113.09,12660.0,112.1532,112.3504,111.4533,111.4927,12660.0
2022-06-03 13:30:00,112.99,113.15,112.81,112.94,5866.0,111.3941,111.5519,111.2167,111.3448,5866.0
2022-06-03 14:00:00,112.96,113.59,112.88,113.4,8831.0,111.3645,111.9856,111.2857,111.7983,8831.0
2022-06-03 14:30:00,113.3,113.53,113.02,113.53,7551.0,111.6997,111.9265,111.4237,111.9265,7551.0
2022-06-03 15:00:00,113.47,113.53,113.2,113.48,5501.0,111.8673,111.9265,111.6012,111.8772,5501.0
2022-06-03 15:30:00,113.52,113.77,113.16,113.46,40473.0,111.9166,112.1631,111.5617,111.8575,40473.0
2022-06-06 09:30:00,114.3,114.33,112.65,112.97,26978.0,112.6856,112.7152,111.0589,111.3744,26978.0
2022-06-06 10:00:00,113.12,114.31,112.99,114.07,8896.0,111.5223,112.6955,111.3941,112.4589,8896.0
2022-06-06 10:30:00,113.99,114.17,113.76,114.06,13185.0,112.38,112.5575,112.1532,112.449,13185.0
2022-06-06 11:00:00,114.17,114.33,113.75,113.86,6228.0,112.5575,112.7152,112.1434,112.2518,6228.0
2022-06-06 11:30:00,113.9,114.23,113.5,114.21,6305.0,112.2913,112.6166,111.8969,112.5969,6305.0
2022-06-06 12:00:00,114.24,114.24,113.47,113.59,11071.0,112.6265,112.6265,111.8673,111.9856,11071.0
2022-06-06 12:30:00,113.27,113.92,113.24,113.92,6643.0,111.6702,112.311,111.6406,112.311,6643.0
2022-06-06 13:00:00,113.76,114.04,113.6,113.98,8135.0,112.1532,112.4293,111.9955,112.3701,8135.0
2022-06-06 13:30:00,113.99,114.42,113.9,114.19,7470.0,112.38,112.8039,112.2913,112.5772,7470.0
2022-06-06 14:00:00,114.1,114.12,112.93,113.0,12569.0,112.4884,112.5082,111.335,111.404,12569.0
2022-06-06 14:30:00,112.87,113.33,112.7,113.07,14010.0,111.2758,111.7293,111.1082,111.473,14010.0
2022-06-06 15:00:00,112.94,113.2,112.56,112.62,13723.0,111.3448,111.6012,110.9702,111.0293,13723.0
2022-06-06 15:30:00,112.57,112.98,112.08,112.92,88916.0,110.9801,111.3843,110.497,111.3251,88916.0
2022-06-07 09:30:00,111.82,113.45,111.49,112.75,26807.0,110.2406,111.8476,109.9153,111.1575,26807.0
2022-06-07 10:00:00,112.76,113.33,112.7,113.33,11817.0,111.1674,111.7293,111.1082,111.7293,11817.0
2022-06-07 10:30:00,113.44,114.04,113.44,113.58,35868.0,111.8378,112.4293,111.8378,111.9758,35868.0
2022-06-07 11:00:00,113.6,113.85,112.47,112.47,24936.0,111.9955,112.242,110.8815,110.8815,24936.0
2022-06-07 11:30:00,112.49,112.62,111.7,111.9,11589.0,110.9012,111.0293,110.1223,110.3195,11589.0
2022-06-07 12:00:00,111.94,112.02,111.25,111.52,5112.0,110.359,110.4378,109.6787,109.9449,5112.0
2022-06-07 12:30:00,111.42,112.19,111.37,111.91,35345.0,109.8463,110.6054,109.797,110.3294,35345.0
2022-06-07 13:00:00,111.99,112.18,111.7,111.97,44730.0,110.4082,110.5956,110.1223,110.3885,44730.0
2022-06-07 13:30:00,111.96,111.96,111.42,111.48,10321.0,110.3787,110.3787,109.8463,109.9054,10321.0
2022-06-07 14:00:00,111.4,112.29,111.4,112.06,33974.0,109.8266,110.704,109.8266,110.4773,33974.0
2022-06-07 14:30:00,112.09,112.21,111.58,111.84,15372.0,110.5068,110.6251,110.004,110.2604,15372.0
2022-06-07 15:00:00,111.81,112.9,111.81,112.9,46657.0,110.2308,111.3054,110.2308,111.3054,46657.0
2022-06-07 15:30:00,112.83,113.02,112.32,112.84,153782.0,111.2364,111.4237,110.7336,111.2462,153782.0
2022-06-08 09:30:00,111.69,112.45,111.33,111.67,13808.0,110.1125,110.8617,109.7576,110.0928,13808.0
2022-06-08 10:00:00,111.65,111.65,109.84,109.95,10047.0,110.073,110.073,108.2886,108.3971,10047.0
2022-06-08 10:30:00,109.98,110.07,109.13,109.52,6960.0,108.4266,108.5154,107.5886,107.9731,6960.0
2022-06-08 11:00:00,109.39,109.42,108.85,109.39,18471.0,107.845,107.8745,107.3126,107.845,18471.0
2022-06-08 11:30:00,109.32,109.32,108.63,108.81,12850.0,107.776,107.776,107.0957,107.2732,12850.0
2022-06-08 12:00:00,108.86,109.05,108.27,108.53,8557.0,107.3225,107.5098,106.7408,106.9971,8557.0
2022-06-08 12:30:00,108.68,108.68,107.34,107.62,12226.0,107.145,107.145,105.8239,106.1,12226.0
2022-06-08 13:00:00,107.7,107.7,107.14,107.45,11952.0,106.1788,106.1788,105.6267,105.9324,11952.0
2022-06-08 13:30:00,107.34,107.4,106.8,107.23,16588.0,105.8239,105.8831,105.2915,105.7155,16588.0
2022-06-08 14:00:00,107.32,107.4,106.82,106.91,15030.0,105.8042,105.8831,105.3113,105.4,15030.0
2022-06-08 14:30:00,106.81,107.78,106.58,107.78,41973.0,105.3014,106.2577,105.0747,106.2577,41973.0
2022-06-08 15:00:00,107.82,108.8,107.74,108.39,17960.0,106.2971,107.2633,106.2183,106.8591,17960.0
2022-06-08 15:30:00,108.43,109.21,108.39,109.13,66319.0,106.8985,107.6675,106.8591,107.5886,66319.0
2022-06-09 09:30:00,107.73,109.51,107.73,109.46,9600.0,106.2084,107.9633,106.2084,107.914,9600.0
2022-06-09 10:00:00,109.62,110.15,109.61,109.94,12364.0,108.0717,108.5942,108.0619,108.3872,12364.0
2022-06-09 10:30:00,110.02,110.15,108.76,109.21,23438.0,108.4661,108.5942,107.2239,107.6675,23438.0
2022-06-09 11:00:00,109.21,109.36,108.78,109.16,5896.0,107.6675,107.8154,107.2436,107.6182,5896.0
2022-06-09 11:30:00,109.03,109.27,108.68,109.1,10074.0,107.4901,107.7267,107.145,107.5591,10074.0
2022-06-09 12:00:00,109.1,109.19,108.78,109.15,7966.0,107.5591,107.6478,107.2436,107.6084,7966.0
2022-06-09 12:30:00,109.19,109.31,108.99,109.29,14469.0,107.6478,107.7661,107.4506,107.7464,14469.0
2022-06-09 13:00:00,109.35,109.45,109.15,109.18,13862.0,107.8055,107.9041,107.6084,107.6379,13862.0
2022-06-09 13:30:00,109.16,109.45,109.08,109.45,16325.0,107.6182,107.9041,107.5393,107.9041,16325.0
2022-06-09 14:00:00,109.39,109.5,108.38,108.92,26133.0,107.845,107.9534,106.8492,107.3816,26133.0
2022-06-09 14:30:00,108.84,109.0,108.45,108.62,19631.0,107.3027,107.4605,106.9182,107.0858,19631.0
2022-06-09 15:00:00,108.55,108.65,108.12,108.49,21453.0,107.0168,107.1154,106.5929,106.9577,21453.0
2022-06-09 15:30:00,108.5,108.57,107.73,107.81,95485.0,106.9675,107.0365,106.2084,106.2873,95485.0
2022-06-10 09:30:00,104.0,104.99,102.66,103.53,41992.0,102.5311,103.5071,101.21,102.0677,41992.0
2022-06-10 10:00:00,103.46,103.56,100.94,100.97,58150.0,101.9987,102.0973,99.5143,99.5439,58150.0
2022-06-10 10:30:00,100.79,101.45,100.07,100.07,29767.0,99.3664,100.0171,98.6566,98.6566,29767.0
2022-06-10 11:00:00,99.83,99.97,98.96,99.32,46939.0,98.42,98.558,97.5623,97.9172,46939.0
2022-06-10 11:30:00,99.15,99.16,98.34,98.85,18226.0,97.7496,97.7595,96.951,97.4538,18226.0
2022-06-10 12:00:00,98.65,98.84,97.68,98.17,21384.0,97.2567,97.444,96.3004,96.7834,21384.0
2022-06-10 12:30:00,98.3,98.68,97.78,98.5,13270.0,96.9116,97.2862,96.3989,97.1088,13270.0
2022-06-10 13:00:00,98.44,98.8,98.14,98.68,20099.0,97.0496,97.4045,96.7539,97.2862,20099.0
2022-06-10 13:30:00,98.6,98.69,97.91,98.03,18722.0,97.2074,97.2961,96.5271,96.6454,18722.0
2022-06-10 14:00:00,97.83,98.34,97.67,97.89,15138.0,96.4482,96.951,96.2905,96.5074,15138.0
2022-06-10 14:30:00,97.98,98.24,97.35,98.19,16008.0,96.5961,96.8525,95.975,96.8032,16008.0
2022-06-10 15:00:00,98.15,98.34,97.77,98.13,17061.0,96.7637,96.951,96.3891,96.744,17061.0
2022-06-10 15:30:00,98.08,98.19,96.19,96.44,129282.0,96.6947,96.8032,94.8314,95.0779,129282.0
2022-06-13 09:30:00,93.44,94.24,92.73,93.48,63546.0,92.1202,92.9089,91.4203,92.1597,63546.0
2022-06-13 10:00:00,93.5,93.72,92.01,92.25,49539.0,92.1794,92.3963,90.7104,90.9471,49539.0
2022-06-13 10:30:00,92.28,92.28,90.93,91.18,58047.0,90.9766,90.9766,89.6457,89.8922,58047.0
2022-06-13 11:00:00,91.11,91.5,89.28,91.16,168969.0,89.8232,90.2076,88.019,89.8724,168969.0
2022-06-13 11:30:00,91.18,91.38,90.65,91.22,57483.0,89.8922,90.0893,89.3697,89.9316,57483.0
2022-06-13 12:00:00,91.11,91.79,90.94,91.49,46767.0,89.8232,90.4936,89.6556,90.1978,46767.0
2022-06-13 12:30:00,91.43,92.5,91.39,91.96,53634.0,90.1386,91.1935,90.0992,90.6611,53634.0
2022-06-13 13:00:00,91.95,92.53,91.78,92.16,33830.0,90.6513,91.2231,90.4837,90.8583,33830.0
2022-06-13 13:30:00,92.13,92.83,92.0,92.31,37171.0,90.8287,91.5189,90.7006,91.0062,37171.0
2022-06-13 14:00:00,92.31,92.5,91.76,92.14,33206.0,91.0062,91.1935,90.464,90.8386,33206.0
2022-06-13 14:30:00,92.2,92.23,91.24,91.41,39752.0,90.8978,90.9273,89.9513,90.1189,39752.0
2022-06-13 15:00:00,91.42,91.47,90.11,90.78,63181.0,90.1288,90.1781,88.8373,89.4978,63181.0
2022-06-13 15:30:00,90.74,91.05,90.49,90.9,129492.0,89.4584,89.764,89.2119,89.6161,129492.0
2022-06-14 09:30:00,91.5,91.88,89.35,90.64,32067.0,90.2076,90.5823,88.088,89.3598,32067.0
2022-06-14 10:00:00,90.67,90.99,89.57,90.03,34903.0,89.3894,89.7048,88.3049,88.7584,34903.0
2022-06-14 10:30:00,89.83,91.39,89.83,90.92,68039.0,88.5612,90.0992,88.5612,89.6358,68039.0
2022-06-14 11:00:00,90.91,91.6,90.17,91.59,71853.0,89.626,90.3062,88.8964,90.2964,71853.0
2022-06-14 11:30:00,91.64,92.14,91.51,92.13,12765.0,90.3457,90.8386,90.2175,90.8287,12765.0
2022-06-14 12:00:00,92.2,92.2,91.23,91.27,10948.0,90.8978,90.8978,89.9415,89.9809,10948.0
2022-06-14 12:30:00,91.43,91.98,91.13,91.9,12160.0,90.1386,90.6809,89.8429,90.602,12160.0
2022-06-14 13:00:00,91.91,92.29,91.55,91.93,15379.0,90.6119,90.9865,90.2569,90.6316,15379.0
2022-06-14 13:30:00,91.84,91.88,91.19,91.4,11633.0,90.5428,90.5823,89.902,90.1091,11633.0
2022-06-14 14:00:00,91.41,92.12,91.38,92.12,19209.0,90.1189,90.8189,90.0893,90.8189,19209.0
2022-06-14 14:30:00,92.08,92.19,91.6,91.83,13520.0,90.7795,90.8879,90.3062,90.533,13520.0
2022-06-14 15:00:00,91.87,92.13,91.28,91.7,29314.0,90.5724,90.8287,89.9908,90.4048,29314.0
2022-06-14 15:30:00,91.66,92.55,91.66,91.96,107579.0,90.3654,91.2428,90.3654,90.6611,107579.0
2022-06-15 09:30:00,92.56,93.86,92.3,93.2,17253.0,91.2527,92.5343,90.9963,91.8836,17253.0
2022-06-15 10:00:00,93.18,94.02,92.99,93.43,42574.0,91.8639,92.6921,91.6766,92.1104,42574.0
2022-06-15 10:30:00,93.61,93.98,92.66,93.91,45875.0,92.2878,92.6526,91.3513,92.5836,45875.0
2022-06-15 11:00:00,93.93,94.33,93.69,94.14,27511.0,92.6033,92.9977,92.3667,92.8104,27511.0
2022-06-15 11:30:00,94.14,94.14,93.23,93.5,19970.0,92.8104,92.8104,91.9132,92.1794,19970.0
2022-06-15 12:00:00,93.45,93.58,93.25,93.44,15000.0,92.1301,92.2583,91.9329,92.1202,15000.0
2022-06-15 12:30:00,93.44,93.44,92.31,92.41,12957.0,92.1202,92.1202,91.0062,91.1048,12957.0
2022-06-15 13:00:00,92.4,92.76,92.4,92.66,12276.0,91.0949,91.4499,91.0949,91.3513,12276.0
2022-06-15 13:30:00,92.62,93.65,92.57,93.65,10898.0,91.3118,92.3273,91.2625,92.3273,10898.0
2022-06-15 14:00:00,93.42,94.24,92.05,92.61,27404.0,92.1005,92.9089,90.7499,91.302,27404.0
2022-06-15 14:30:00,92.59,94.89,91.7,93.32,29719.0,91.2823,93.5498,90.4048,92.0019,29719.0
2022-06-15 15:00:00,93.02,94.58,92.87,94.58,26676.0,91.7062,93.2441,91.5583,93.2441,26676.0
2022-06-15 15:30:00,94.47,94.83,93.01,93.07,65547.0,93.1357,93.4906,91.6963,91.7555,65547.0
2022-06-16 09:30:00,88.8,89.92,88.63,88.67,38333.0,87.5458,88.65,87.3782,87.4176,38333.0
2022-06-16 10:00:00,88.67,88.69,86.65,87.26,40916.0,87.4176,87.4373,85.4261,86.0275,40916.0
2022-06-16 10:30:00,87.2,87.35,85.83,86.18,33012.0,85.9684,86.1163,84.6177,84.9628,33012.0
2022-06-16 11:00:00,86.23,87.32,86.07,87.21,40590.0,85.0121,86.0867,84.8543,85.9782,40590.0
2022-06-16 11:30:00,86.89,87.06,86.23,86.36,11108.0,85.6628,85.8304,85.0121,85.1402,11108.0
2022-06-16 12:00:00,86.47,86.47,85.8,86.02,16400.0,85.2487,85.2487,84.5882,84.805,16400.0
2022-06-16 12:30:00,86.08,86.1,85.31,85.97,25197.0,84.8642,84.8839,84.1051,84.7558,25197.0
2022-06-16 13:00:00,86.02,86.78,85.98,86.7,28314.0,84.805,85.5543,84.7656,85.4754,28314.0
2022-06-16 13:30:00,86.6,86.79,86.26,86.41,25099.0,85.3769,85.5642,85.0417,85.1895,25099.0
2022-06-16 14:00:00,86.45,86.59,85.96,86.04,19229.0,85.229,85.367,84.7459,84.8248,19229.0
2022-06-16 14:30:00,86.04,86.18,85.6,85.69,22645.0,84.8248,84.9628,84.391,84.4797,22645.0
2022-06-16 15:00:00,85.65,86.25,85.24,85.9,50947.0,84.4403,85.0318,84.0361,84.6867,50947.0
2022-06-16 15:30:00,85.78,85.88,84.59,85.29,81871.0,84.5684,84.667,83.3952,84.0854,81871.0
2022-06-17 09:30:00,85.25,86.87,85.05,86.32,75711.0,84.0459,85.643,83.8487,85.1008,75711.0
2022-06-17 10:00:00,86.23,86.23,84.1,84.35,30346.0,85.0121,85.0121,82.9122,83.1586,30346.0
2022-06-17 10:30:00,84.36,84.36,83.53,84.09,44893.0,83.1685,83.1685,82.3502,82.9023,44893.0
2022-06-17 11:00:00,84.02,84.55,83.64,83.91,24884.0,82.8333,83.3558,82.4587,82.7248,24884.0
2022-06-17 11:30:00,84.04,84.29,83.08,83.15,30776.0,82.853,83.0995,81.9066,81.9756,30776.0
2022-06-17 12:00:00,83.0,83.65,82.92,83.44,23919.0,81.8277,82.4685,81.7488,82.2615,23919.0
2022-06-17 12:30:00,83.37,83.42,82.83,83.01,19007.0,82.1925,82.2418,81.6601,81.8376,19007.0
2022-06-17 13:00:00,82.93,83.78,82.73,82.81,24784.0,81.7587,82.5967,81.5615,81.6404,24784.0
2022-06-17 13:30:00,82.82,83.05,82.43,82.77,33001.0,81.6502,81.877,81.2658,81.6009,33001.0
2022-06-17 14:00:00,82.86,83.11,82.26,82.69,41325.0,81.6897,81.9361,81.0982,81.5221,41325.0
2022-06-17 14:30:00,82.6,83.24,82.47,83.0,26969.0,81.4334,82.0643,81.3052,81.8277,26969.0
2022-06-17 15:00:00,83.0,83.1,81.91,83.01,68532.0,81.8277,81.9263,80.7531,81.8376,68532.0
2022-06-17 15:30:00,82.98,82.99,81.7,81.8,163613.0,81.808,81.8178,80.5461,80.6447,163613.0
2022-06-21 09:30:00,83.19,83.94,80.88,82.75,39872.0,82.015,82.7544,79.7376,81.5812,39872.0
2022-06-21 10:00:00,82.81,84.1,82.8,83.42,34652.0,81.6404,82.9122,81.6305,82.2418,34652.0
2022-06-21 10:30:00,83.41,83.9,83.12,83.15,22667.0,82.2319,82.715,81.946,81.9756,22667.0
2022-06-21 11:00:00,83.15,83.19,82.06,82.48,29407.0,81.9756,82.015,80.901,81.315,29407.0
2022-06-21 11:30:00,82.47,83.05,82.13,82.17,26869.0,81.3052,81.877,80.97,81.0094,26869.0
2022-06-21 12:00:00,82.11,82.67,82.0,82.66,25372.0,80.9503,81.5024,80.8418,81.4925,25372.0
2022-06-21 12:30:00,82.76,83.34,82.56,83.33,67123.0,81.5911,82.1629,81.3939,82.153,67123.0
2022-06-21 13:00:00,83.36,83.9,83.14,83.15,25631.0,82.1826,82.715,81.9657,81.9756,25631.0
2022-06-21 13:30:00,83.16,83.26,82.27,82.53,135961.0,81.9854,82.084,81.108,81.3643,135961.0
2022-06-21 14:00:00,82.56,82.97,82.34,82.53,21913.0,81.3939,81.7981,81.177,81.3643,21913.0
2022-06-21 14:30:00,82.58,82.66,82.32,82.42,27999.0,81.4136,81.4925,81.1573,81.2559,27999.0
2022-06-21 15:00:00,82.43,82.83,82.42,82.8,41188.0,81.2658,81.6601,81.2559,81.6305,41188.0
2022-06-21 15:30:00,82.78,83.09,82.69,83.01,205546.0,81.6108,81.9164,81.5221,81.8376,205546.0
2022-06-22 09:30:00,81.81,82.38,80.81,81.76,54328.0,80.6545,81.2165,79.6686,80.6052,54328.0
2022-06-22 10:00:00,81.69,82.82,81.47,82.81,17915.0,80.5362,81.6502,80.3193,81.6404,17915.0
2022-06-22 10:30:00,82.89,83.4,82.47,82.47,270942.0,81.7193,82.2221,81.3052,81.3052,270942.0
2022-06-22 11:00:00,82.33,82.48,81.91,82.28,25104.0,81.1672,81.315,80.7531,81.1179,25104.0
2022-06-22 11:30:00,82.27,82.39,81.89,81.92,26023.0,81.108,81.2263,80.7334,80.763,26023.0
2022-06-22 12:00:00,82.09,82.78,81.9,82.6,41511.0,80.9306,81.6108,80.7432,81.4334,41511.0
2022-06-22 12:30:00,82.55,82.74,82.17,82.64,15048.0,81.3841,81.5714,81.0094,81.4728,15048.0
2022-06-22 13:00:00,82.64,82.96,82.38,82.74,126320.0,81.4728,81.7883,81.2165,81.5714,126320.0
2022-06-22 13:30:00,82.64,82.92,82.21,82.86,28770.0,81.4728,81.7488,81.0489,81.6897,28770.0
2022-06-22 14:00:00,82.88,83.55,82.87,83.34,44363.0,81.7094,82.3699,81.6995,82.1629,44363.0
2022-06-22 14:30:00,83.38,83.4,82.99,83.03,17788.0,82.2023,82.2221,81.8178,81.8573,17788.0
2022-06-22 15:00:00,83.06,83.17,82.77,82.78,18980.0,81.8869,81.9953,81.6009,81.6108,18980.0
2022-06-22 15:30:00,82.71,82.96,82.32,82.85,109502.0,81.5418,81.7883,81.1573,81.6798,109502.0
2022-06-23 09:30:00,82.92,84.67,82.92,83.43,31587.0,81.7488,83.4741,81.7488,82.2516,31587.0
2022-06-23 10:00:00,83.46,83.69,82.34,82.99,81854.0,82.2812,82.508,81.177,81.8178,81854.0
2022-06-23 10:30:00,83.13,83.97,83.05,83.69,54377.0,81.9559,82.784,81.877,82.508,54377.0
2022-06-23 11:00:00,83.71,83.71,82.95,83.04,24456.0,82.5277,82.5277,81.7784,81.8671,24456.0
2022-06-23 11:30:00,83.07,83.86,82.95,83.45,15427.0,81.8967,82.6756,81.7784,82.2713,15427.0
2022-06-23 12:00:00,83.2,83.26,82.67,83.1,17901.0,82.0249,82.084,81.5024,81.9263,17901.0
2022-06-23 12:30:00,83.17,83.18,82.68,82.95,11757.0,81.9953,82.0052,81.5122,81.7784,11757.0
2022-06-23 13:00:00,82.89,83.16,82.72,82.84,17682.0,81.7193,81.9854,81.5517,81.67,17682.0
2022-06-23 13:30:00,83.01,83.37,82.89,83.28,18402.0,81.8376,82.1925,81.7193,82.1037,18402.0
2022-06-23 14:00:00,83.28,83.32,82.97,83.23,17432.0,82.1037,82.1432,81.7981,82.0545,17432.0
2022-06-23 14:30:00,83.27,83.75,83.23,83.75,26435.0,82.0939,82.5671,82.0545,82.5671,26435.0
2022-06-23 15:00:00,83.75,83.92,83.57,83.88,23438.0,82.5671,82.7347,82.3897,82.6953,23438.0
2022-06-23 15:30:00,83.77,84.16,83.77,84.03,69125.0,82.5868,82.9713,82.5868,82.8432,69125.0
2022-06-24 09:30:00,85.18,86.9,84.91,86.42,37059.0,83.9769,85.6726,83.7107,85.1994,37059.0
2022-06-24 10:00:00,86.54,87.66,86.54,87.4,29864.0,85.3177,86.4219,85.3177,86.1656,29864.0
2022-06-24 10:30:00,87.47,87.94,87.44,87.71,22926.0,86.2346,86.6979,86.205,86.4712,22926.0
2022-06-24 11:00:00,87.81,88.23,87.4,88.03,12497.0,86.5698,86.9838,86.1656,86.7867,12497.0
2022-06-24 11:30:00,88.08,88.35,87.84,88.06,17169.0,86.836,87.1021,86.5993,86.8162,17169.0
2022-06-24 12:00:00,88.05,88.13,87.5,87.66,17624.0,86.8064,86.8852,86.2641,86.4219,17624.0
2022-06-24 12:30:00,87.69,87.93,87.59,87.72,12058.0,86.4515,86.6881,86.3529,86.481,12058.0
2022-06-24 13:00:00,87.72,87.95,87.35,87.35,9775.0,86.481,86.7078,86.1163,86.1163,9775.0
2022-06-24 13:30:00,87.32,87.6,87.21,87.21,7246.0,86.0867,86.3627,85.9782,85.9782,7246.0
2022-06-24 14:00:00,87.26,87.49,87.11,87.42,9858.0,86.0275,86.2543,85.8797,86.1853,9858.0
2022-06-24 14:30:00,87.42,87.63,87.36,87.51,12019.0,86.1853,86.3923,86.1261,86.274,12019.0
2022-06-24 15:00:00,87.54,87.61,87.35,87.56,13189.0,86.3036,86.3726,86.1163,86.3233,13189.0
2022-06-24 15:30:00,87.56,87.9,87.39,87.78,63235.0,86.3233,86.6585,86.1557,86.5402,63235.0
2022-06-27 09:30:00,88.15,89.0,87.26,88.84,22363.0,86.905,87.743,86.0275,87.5852,22363.0
2022-06-27 10:00:00,88.99,89.44,88.47,89.18,14148.0,87.7331,88.1767,87.2204,87.9204,14148.0
2022-06-27 10:30:00,89.1,89.76,89.09,89.67,10182.0,87.8415,88.4922,87.8317,88.4035,10182.0
2022-06-27 11:00:00,89.69,89.7,89.2,89.51,15954.0,88.4232,88.4331,87.9401,88.2458,15954.0
2022-06-27 11:30:00,89.35,89.55,89.12,89.25,10725.0,88.088,88.2852,87.8613,87.9894,10725.0
2022-06-27 12:00:00,89.21,89.21,88.54,88.56,8349.0,87.95,87.95,87.2895,87.3092,8349.0
2022-06-27 12:30:00,88.46,89.05,88.3,89.05,4985.0,87.2106,87.7923,87.0528,87.7923,4985.0
2022-06-27 13:00:00,89.03,89.1,88.76,88.93,9823.0,87.7725,87.8415,87.5063,87.6739,9823.0
2022-06-27 13:30:00,88.93,89.0,88.53,88.84,8632.0,87.6739,87.743,87.2796,87.5852,8632.0
2022-06-27 14:00:00,88.79,89.28,88.76,89.06,9316.0,87.5359,88.019,87.5063,87.8021,9316.0
2022-06-27 14:30:00,89.04,89.37,89.0,89.21,8770.0,87.7824,88.1077,87.743,87.95,8770.0
2022-06-27 15:00:00,89.22,89.23,88.85,89.1,10570.0,87.9598,87.9697,87.5951,87.8415,10570.0
2022-06-27 15:30:00,89.1,89.21,88.56,88.81,34651.0,87.8415,87.95,87.3092,87.5556,34651.0
2022-06-28 09:30:00,89.21,91.3,89.21,90.53,35349.0,87.95,90.0105,87.95,89.2513,35349.0
2022-06-28 10:00:00,90.48,90.67,89.35,89.61,19981.0,89.2021,89.3894,88.088,88.3443,19981.0
2022-06-28 10:30:00,89.6,90.45,89.24,90.44,16494.0,88.3345,89.1725,87.9796,89.1626,16494.0
2022-06-28 11:00:00,90.46,90.87,90.03,90.29,46088.0,89.1823,89.5865,88.7584,89.0147,46088.0
2022-06-28 11:30:00,90.2,90.53,89.89,90.25,37134.0,88.926,89.2513,88.6204,88.9753,37134.0
2022-06-28 12:00:00,90.21,90.69,90.02,90.69,16724.0,88.9359,89.4091,88.7486,89.4091,16724.0
2022-06-28 12:30:00,90.71,90.79,90.48,90.61,14663.0,89.4288,89.5077,89.2021,89.3302,14663.0
2022-06-28 13:00:00,90.58,90.59,90.18,90.49,18018.0,89.3006,89.3105,88.9063,89.2119,18018.0
2022-06-28 13:30:00,90.57,90.62,90.34,90.51,16884.0,89.2908,89.3401,89.064,89.2316,16884.0
2022-06-28 14:00:00,90.5,90.73,90.0,90.28,26231.0,89.2218,89.4485,88.7288,89.0049,26231.0
2022-06-28 14:30:00,90.19,90.21,89.93,89.94,31313.0,88.9161,88.9359,88.6598,88.6697,31313.0
2022-06-28 15:00:00,89.92,90.24,89.55,90.16,43814.0,88.65,88.9654,88.2852,88.8866,43814.0
2022-06-28 15:30:00,90.22,90.31,89.95,90.31,104010.0,88.9457,89.0345,88.6795,89.0345,104010.0
2022-06-29 09:30:00,90.26,90.29,88.44,89.4,28294.0,88.9852,89.0147,87.1909,88.1373,28294.0
2022-06-29 10:00:00,89.31,90.37,89.15,90.08,27754.0,88.0486,89.0936,87.8908,88.8077,27754.0
2022-06-29 10:30:00,90.05,90.59,89.93,90.32,22260.0,88.7781,89.3105,88.6598,89.0443,22260.0
2022-06-29 11:00:00,90.14,90.37,89.85,90.08,27724.0,88.8669,89.0936,88.581,88.8077,27724.0
2022-06-29 11:30:00,90.04,90.41,89.91,90.14,23334.0,88.7683,89.133,88.6401,88.8669,23334.0
2022-06-29 12:00:00,90.19,90.33,89.76,89.93,51389.0,88.9161,89.0542,88.4922,88.6598,51389.0
2022-06-29 12:30:00,89.96,90.18,89.79,90.17,16027.0,88.6894,88.9063,88.5218,88.8964,16027.0
2022-06-29 13:00:00,90.11,90.16,89.72,90.06,12793.0,88.8373,88.8866,88.4528,88.788,12793.0
2022-06-29 13:30:00,89.99,90.39,89.84,90.3,20705.0,88.719,89.1133,88.5711,89.0246,20705.0
2022-06-29 14:00:00,90.27,90.5,90.2,90.32,14517.0,88.995,89.2218,88.926,89.0443,14517.0
2022-06-29 14:30:00,90.22,90.44,90.08,90.38,14957.0,88.9457,89.1626,88.8077,89.1035,14957.0
2022-06-29 15:00:00,90.43,90.8,90.33,90.8,24302.0,89.1528,89.5175,89.0542,89.5175,24302.0
2022-06-29 15:30:00,90.79,90.79,90.14,90.33,111591.0,89.5077,89.5077,88.8669,89.0542,111591.0
2022-06-30 09:30:00,89.18,89.84,88.75,88.91,47770.0,87.9204,88.5711,87.4965,87.6542,47770.0
2022-06-30 10:00:00,88.77,89.42,88.64,89.34,44491.0,87.5162,88.157,87.388,88.0782,44491.0
2022-06-30 10:30:00,89.37,90.0,89.18,89.95,27668.0,88.1077,88.7288,87.9204,88.6795,27668.0
2022-06-30 11:00:00,89.95,90.77,89.94,90.69,17685.0,88.6795,89.488,88.6697,89.4091,17685.0
2022-06-30 11:30:00,90.76,91.03,90.49,90.85,12175.0,89.4781,89.7443,89.2119,89.5668,12175.0
2022-06-30 12:00:00,90.79,91.42,90.22,91.34,22559.0,89.5077,90.1288,88.9457,90.0499,22559.0
2022-06-30 12:30:00,91.43,91.57,91.08,91.25,10545.0,90.1386,90.2767,89.7936,89.9612,10545.0
2022-06-30 13:00:00,91.23,91.33,90.54,90.98,11225.0,89.9415,90.04,89.2612,89.695,11225.0
2022-06-30 13:30:00,91.01,91.31,90.85,91.09,18454.0,89.7246,90.0203,89.5668,89.8034,18454.0
2022-06-30 14:00:00,91.07,91.13,90.7,91.04,22743.0,89.7837,89.8429,89.4189,89.7541,22743.0
2022-06-30 14:30:00,91.02,91.08,90.44,90.59,25853.0,89.7344,89.7936,89.1626,89.3105,25853.0
2022-06-30 15:00:00,90.54,90.65,90.02,90.17,34572.0,89.2612,89.3697,88.7486,88.8964,34572.0
2022-06-30 15:30:00,90.18,90.36,89.56,90.1,119031.0,88.9063,89.0837,88.295,88.8274,119031.0
2022-07-01 09:30:00,89.33,92.48,89.33,92.06,61570.0,88.0683,91.1738,88.0683,90.7597,61570.0
2022-07-01 10:00:00,92.21,92.36,90.89,91.29,52235.0,90.9076,91.0555,89.6063,90.0006,52235.0
2022-07-01 10:30:00,91.15,91.42,90.86,91.29,17845.0,89.8626,90.1288,89.5767,90.0006,17845.0
2022-07-01 11:00:00,91.22,91.8,90.99,91.37,24784.0,89.9316,90.5034,89.7048,90.0795,24784.0
2022-07-01 11:30:00,91.46,91.82,91.11,91.34,41630.0,90.1682,90.5231,89.8232,90.0499,41630.0
2022-07-01 12:00:00,91.31,91.87,91.2,91.61,10636.0,90.0203,90.5724,89.9119,90.3161,10636.0
2022-07-01 12:30:00,91.72,91.75,91.12,91.14,10994.0,90.4245,90.4541,89.833,89.8527,10994.0
2022-07-01 13:00:00,91.28,91.7,91.13,91.7,14004.0,89.9908,90.4048,89.8429,90.4048,14004.0
2022-07-01 13:30:00,91.72,91.85,91.53,91.75,9636.0,90.4245,90.5527,90.2372,90.4541,9636.0
2022-07-01 14:00:00,91.75,91.82,91.41,91.64,40031.0,90.4541,90.5231,90.1189,90.3457,40031.0
2022-07-01 14:30:00,91.66,92.03,91.59,91.71,9693.0,90.3654,90.7302,90.2964,90.4147,9693.0
2022-07-01 15:00:00,91.76,92.06,91.42,91.87,44841.0,90.464,90.7597,90.1288,90.5724,44841.0
2022-07-01 15:30:00,91.87,92.1,91.57,91.85,99641.0,90.5724,90.7992,90.2767,90.5527,99641.0
2022-07-05 09:30:00,90.25,91.37,90.0,91.16,48350.0,88.9753,90.0795,88.7288,89.8724,48350.0
2022-07-05 10:00:00,91.13,91.35,90.19,90.62,34414.0,89.8429,90.0598,88.9161,89.3401,34414.0
2022-07-05 10:30:00,90.65,91.34,90.6,90.79,15747.0,89.3697,90.0499,89.3204,89.5077,15747.0
2022-07-05 11:00:00,90.6,91.21,90.26,91.21,24124.0,89.3204,89.9217,88.9852,89.9217,24124.0
2022-07-05 11:30:00,91.15,91.15,90.5,90.8,86795.0,89.8626,89.8626,89.2218,89.5175,86795.0
2022-07-05 12:00:00,90.78,91.13,90.46,91.07,13553.0,89.4978,89.8429,89.1823,89.7837,13553.0
2022-07-05 12:30:00,91.12,91.24,90.76,90.83,7618.0,89.833,89.9513,89.4781,89.5471,7618.0
2022-07-05 13:00:00,90.76,91.61,90.76,91.49,16045.0,89.4781,90.3161,89.4781,90.1978,16045.0
2022-07-05 13:30:00,91.48,91.77,91.42,91.72,16249.0,90.1879,90.4738,90.1288,90.4245,16249.0
2022-07-05 14:00:00,91.75,92.17,91.66,92.17,11941.0,90.4541,90.8682,90.3654,90.8682,11941.0
2022-07-05 14:30:00,92.22,92.51,92.22,92.38,12454.0,90.9175,91.2034,90.9175,91.0752,12454.0
2022-07-05 15:00:00,92.25,93.12,92.19,93.1,28966.0,90.9471,91.8048,90.8879,91.785,28966.0
2022-07-05 15:30:00,93.12,93.49,92.93,93.37,99390.0,91.8048,92.1695,91.6174,92.0512,99390.0
2022-07-06 09:30:00,93.98,94.85,93.46,94.12,20157.0,92.6526,93.5103,92.14,92.7906,20157.0
2022-07-06 10:00:00,93.9,94.22,93.39,93.58,39190.0,92.5737,92.8892,92.071,92.2583,39190.0
2022-07-06 10:30:00,93.53,93.62,92.87,93.27,30528.0,92.209,92.2977,91.5583,91.9526,30528.0
2022-07-06 11:00:00,93.18,93.22,92.93,93.07,28785.0,91.8639,91.9034,91.6174,91.7555,28785.0
2022-07-06 11:30:00,93.0,93.47,92.72,93.36,37560.0,91.6865,92.1498,91.4104,92.0414,37560.0
2022-07-06 12:00:00,93.29,93.36,92.81,92.81,7793.0,91.9724,92.0414,91.4991,91.4991,7793.0
2022-07-06 12:30:00,92.85,93.19,92.85,93.07,13239.0,91.5386,91.8738,91.5386,91.7555,13239.0
2022-07-06 13:00:00,93.19,93.43,93.07,93.1,6201.0,91.8738,92.1104,91.7555,91.785,6201.0
2022-07-06 13:30:00,93.1,93.34,93.04,93.28,9852.0,91.785,92.0217,91.7259,91.9625,9852.0
2022-07-06 14:00:00,93.22,94.08,92.94,94.08,33227.0,91.9034,92.7512,91.6273,92.7512,33227.0
2022-07-06 14:30:00,94.34,94.56,93.98,94.19,10090.0,93.0075,93.2244,92.6526,92.8597,10090.0
2022-07-06 15:00:00,94.12,94.4,93.76,94.37,19915.0,92.7906,93.0667,92.4357,93.0371,19915.0
2022-07-06 15:30:00,94.38,94.54,93.88,94.1,56517.0,93.047,93.2047,92.554,92.7709,56517.0
2022-07-07 09:30:00,95.56,96.14,95.15,95.84,25383.0,94.2103,94.7821,93.8061,94.4863,25383.0
2022-07-07 10:00:00,95.83,96.0,95.2,95.87,17960.0,94.4765,94.6441,93.8554,94.5159,17960.0
2022-07-07 10:30:00,95.94,97.08,95.7,96.88,36436.0,94.5849,95.7088,94.3483,95.5117,36436.0
2022-07-07 11:00:00,96.96,97.41,96.47,96.77,30352.0,95.5905,96.0342,95.1074,95.4032,30352.0
2022-07-07 11:30:00,96.73,97.02,96.57,97.02,23491.0,95.3638,95.6497,95.206,95.6497,23491.0
2022-07-07 12:00:00,97.01,97.65,96.97,97.57,25731.0,95.6398,96.2708,95.6004,96.1919,25731.0
2022-07-07 12:30:00,97.46,97.65,97.37,97.59,10491.0,96.0835,96.2708,95.9947,96.2116,10491.0
2022-07-07 13:00:00,97.67,97.75,97.39,97.69,12568.0,96.2905,96.3694,96.0145,96.3102,12568.0
2022-07-07 13:30:00,97.73,97.94,97.64,97.91,9167.0,96.3497,96.5567,96.2609,96.5271,9167.0
2022-07-07 14:00:00,97.93,98.05,97.75,97.75,14020.0,96.5468,96.6651,96.3694,96.3694,14020.0
2022-07-07 14:30:00,97.73,97.79,97.46,97.77,13237.0,96.3497,96.4088,96.0835,96.3891,13237.0
2022-07-07 15:00:00,97.75,97.9,97.62,97.81,22886.0,96.3694,96.5173,96.2412,96.4285,22886.0
2022-07-07 15:30:00,97.81,98.09,97.76,98.04,136783.0,96.4285,96.7046,96.3792,96.6553,136783.0
2022-07-08 09:30:00,98.29,98.64,97.63,97.98,26051.0,96.9017,97.2468,96.2511,96.5961,26051.0
2022-07-08 10:00:00,97.86,98.5,97.6,98.2,12523.0,96.4778,97.1088,96.2215,96.813,12523.0
2022-07-08 10:30:00,98.35,98.83,98.27,98.42,7993.0,96.9609,97.4341,96.882,97.0299,7993.0
2022-07-08 11:00:00,98.43,98.97,98.37,98.75,20432.0,97.0398,97.5721,96.9806,97.3552,20432.0
2022-07-08 11:30:00,98.78,98.86,98.27,98.55,8719.0,97.3848,97.4637,96.882,97.1581,8719.0
2022-07-08 12:00:00,98.49,98.59,97.71,97.8,16443.0,97.0989,97.1975,96.3299,96.4187,16443.0
2022-07-08 12:30:00,97.79,97.91,97.54,97.87,19296.0,96.4088,96.5271,96.1623,96.4877,19296.0
2022-07-08 13:00:00,97.93,98.1,97.64,98.02,8051.0,96.5468,96.7144,96.2609,96.6356,8051.0
2022-07-08 13:30:00,97.83,98.26,97.79,98.08,6192.0,96.4482,96.8722,96.4088,96.6947,6192.0
2022-07-08 14:00:00,98.08,98.15,97.84,98.15,6484.0,96.6947,96.7637,96.4581,96.7637,6484.0
2022-07-08 14:30:00,98.21,98.85,98.21,98.85,5953.0,96.8229,97.4538,96.8229,97.4538,5953.0
2022-07-08 15:00:00,98.71,98.9,98.0,98.1,27910.0,97.3158,97.5031,96.6158,96.7144,27910.0
2022-07-08 15:30:00,98.09,98.3,97.67,98.05,67910.0,96.7046,96.9116,96.2905,96.6651,67910.0
2022-07-11 09:30:00,96.92,97.89,96.11,96.53,16485.0,95.5511,96.5074,94.7525,95.1666,16485.0
2022-07-11 10:00:00,96.46,96.46,94.95,94.95,16677.0,95.0976,95.0976,93.6089,93.6089,16677.0
2022-07-11 10:30:00,95.18,96.65,95.11,95.85,30708.0,93.8357,95.2849,93.7667,94.4962,30708.0
2022-07-11 11:00:00,95.79,96.5,95.73,95.78,30166.0,94.4371,95.137,94.3779,94.4272,30166.0
2022-07-11 11:30:00,95.86,95.93,95.38,95.6,17291.0,94.5061,94.5751,94.0328,94.2497,17291.0
2022-07-11 12:00:00,95.53,95.9,95.3,95.34,10704.0,94.1807,94.5455,93.954,93.9934,10704.0
2022-07-11 12:30:00,95.34,95.56,95.26,95.54,10493.0,93.9934,94.2103,93.9145,94.1906,10493.0
2022-07-11 13:00:00,95.5,96.07,95.45,95.86,7565.0,94.1512,94.7131,94.1019,94.5061,7565.0
2022-07-11 13:30:00,95.83,96.31,95.83,95.94,9542.0,94.4765,94.9497,94.4765,94.5849,9542.0
2022-07-11 14:00:00,95.82,96.05,95.72,95.86,6748.0,94.4666,94.6934,94.368,94.5061,6748.0
2022-07-11 14:30:00,95.77,95.99,95.49,95.57,8604.0,94.4173,94.6342,94.1413,94.2202,8604.0
2022-07-11 15:00:00,95.6,95.71,95.41,95.62,10071.0,94.2497,94.3582,94.0624,94.2695,10071.0
2022-07-11 15:30:00,95.7,95.71,94.79,94.83,56079.0,94.3483,94.3582,93.4512,93.4906,56079.0
2022-07-12 09:30:00,94.84,95.91,94.46,95.55,56490.0,93.5005,94.5554,93.1258,94.2004,56490.0
2022-07-12 10:00:00,95.5,95.56,94.73,94.96,17580.0,94.1512,94.2103,93.392,93.6188,17580.0
2022-07-12 10:30:00,95.22,95.37,94.9,95.21,5750.0,93.8751,94.023,93.5596,93.8652,5750.0
2022-07-12 11:00:00,95.57,95.57,94.84,95.06,24010.0,94.2202,94.2202,93.5005,93.7174,24010.0
2022-07-12 11:30:00,95.05,95.09,94.53,94.53,16197.0,93.7075,93.7469,93.1949,93.1949,16197.0
2022-07-12 12:00:00,94.63,94.88,94.42,94.88,9148.0,93.2934,93.5399,93.0864,93.5399,9148.0
2022-07-12 12:30:00,94.88,95.04,94.73,95.04,6128.0,93.5399,93.6976,93.392,93.6976,6128.0
2022-07-12 13:00:00,95.05,95.12,94.62,94.81,7546.0,93.7075,93.7765,93.2836,93.4709,7546.0
2022-07-12 13:30:00,94.84,94.96,94.75,94.82,6325.0,93.5005,93.6188,93.4117,93.4808,6325.0
2022-07-12 14:00:00,94.81,94.89,94.58,94.82,7650.0,93.4709,93.5498,93.2441,93.4808,7650.0
2022-07-12 14:30:00,94.83,94.88,94.16,94.19,23129.0,93.4906,93.5399,92.8301,92.8597,23129.0
2022-07-12 15:00:00,94.22,94.22,93.1,93.16,61138.0,92.8892,92.8892,91.785,91.8442,61138.0
2022-07-12 15:30:00,93.13,93.7,92.68,93.57,79440.0,91.8146,92.3766,91.371,92.2484,79440.0
2022-07-13 09:30:00,91.28,91.28,89.64,91.21,27207.0,89.9908,89.9908,88.3739,89.9217,27207.0
2022-07-13 10:00:00,90.9,91.42,90.38,91.42,13451.0,89.6161,90.1288,89.1035,90.1288,13451.0
2022-07-13 10:30:00,91.35,92.69,91.34,92.53,21010.0,90.0598,91.3808,90.0499,91.2231,21010.0
2022-07-13 11:00:00,92.69,92.97,92.01,92.07,19169.0,91.3808,91.6569,90.7104,90.7696,19169.0
2022-07-13 11:30:00,92.18,92.47,91.86,92.36,9686.0,90.878,91.1639,90.5626,91.0555,9686.0
2022-07-13 12:00:00,92.54,92.69,92.33,92.48,7300.0,91.233,91.3808,91.0259,91.1738,7300.0
2022-07-13 12:30:00,92.51,92.8,92.46,92.8,4491.0,91.2034,91.4893,91.1541,91.4893,4491.0
2022-07-13 13:00:00,92.82,93.37,92.69,93.01,10887.0,91.509,92.0512,91.3808,91.6963,10887.0
2022-07-13 13:30:00,93.02,93.31,92.9,93.13,7270.0,91.7062,91.9921,91.5879,91.8146,7270.0
2022-07-13 14:00:00,93.08,93.28,92.56,93.21,11275.0,91.7653,91.9625,91.2527,91.8935,11275.0
2022-07-13 14:30:00,93.19,93.4,93.0,93.33,8092.0,91.8738,92.0808,91.6865,92.0118,8092.0
2022-07-13 15:00:00,93.23,93.29,92.46,92.55,51429.0,91.9132,91.9724,91.1541,91.2428,51429.0
2022-07-13 15:30:00,92.58,92.59,91.93,92.04,70422.0,91.2724,91.2823,90.6316,90.74,70422.0
2022-07-14 09:30:00,89.74,90.92,89.58,90.53,21845.0,88.4725,89.6358,88.3148,89.2513,21845.0
2022-07-14 10:00:00,90.47,90.78,90.06,90.58,15403.0,89.1922,89.4978,88.788,89.3006,15403.0
2022-07-14 10:30:00,90.69,90.87,90.27,90.56,13965.0,89.4091,89.5865,88.995,89.2809,13965.0
2022-07-14 11:00:00,90.69,90.91,90.47,90.77,10700.0,89.4091,89.626,89.1922,89.488,10700.0
2022-07-14 11:30:00,90.88,91.4,90.62,91.35,14213.0,89.5964,90.1091,89.3401,90.0598,14213.0
2022-07-14 12:00:00,91.47,91.47,90.6,90.6,9908.0,90.1781,90.1781,89.3204,89.3204,9908.0
2022-07-14 12:30:00,90.62,90.73,90.29,90.71,11210.0,89.3401,89.4485,89.0147,89.4288,11210.0
2022-07-14 13:00:00,90.72,90.83,90.49,90.81,11488.0,89.4387,89.5471,89.2119,89.5274,11488.0
2022-07-14 13:30:00,90.8,91.07,90.58,91.0,9285.0,89.5175,89.7837,89.3006,89.7147,9285.0
2022-07-14 14:00:00,90.99,91.65,90.88,91.65,12771.0,89.7048,90.3555,89.5964,90.3555,12771.0
2022-07-14 14:30:00,91.65,91.74,91.45,91.73,12623.0,90.3555,90.4443,90.1584,90.4344,12623.0
2022-07-14 15:00:00,91.76,91.99,91.48,91.88,14996.0,90.464,90.6907,90.1879,90.5823,14996.0
2022-07-14 15:30:00,91.9,92.27,91.79,92.22,49808.0,90.602,90.9668,90.4936,90.9175,49808.0
2022-07-15 09:30:00,94.11,94.2,92.11,92.43,7787.0,92.7808,92.8695,90.809,91.1245,7787.0
2022-07-15 10:00:00,92.71,93.88,92.71,93.7,5162.0,91.4006,92.554,91.4006,92.3766,5162.0
2022-07-15 10:30:00,93.97,93.97,93.37,93.59,8994.0,92.6428,92.6428,92.0512,92.2681,8994.0
2022-07-15 11:00:00,93.75,94.35,93.6,94.27,10517.0,92.4259,93.0174,92.278,92.9385,10517.0
2022-07-15 11:30:00,94.29,94.8,94.29,94.72,8301.0,92.9582,93.461,92.9582,93.3822,8301.0
2022-07-15 12:00:00,94.77,94.82,94.16,94.16,4814.0,93.4315,93.4808,92.8301,92.8301,4814.0
2022-07-15 12:30:00,94.16,94.42,94.13,94.42,3270.0,92.8301,93.0864,92.8005,93.0864,3270.0
2022-07-15 13:00:00,94.49,94.66,94.4,94.53,2487.0,93.1554,93.323,93.0667,93.1949,2487.0
2022-07-15 13:30:00,94.75,94.75,94.35,94.43,4120.0,93.4117,93.4117,93.0174,93.0963,4120.0
2022-07-15 14:00:00,94.38,94.5,94.38,94.5,2494.0,93.047,93.1653,93.047,93.1653,2494.0
2022-07-15 14:30:00,94.53,94.71,94.53,94.64,4109.0,93.1949,93.3723,93.1949,93.3033,4109.0
2022-07-15 15:00:00,94.59,94.62,94.19,94.24,6977.0,93.254,93.2836,92.8597,92.9089,6977.0
2022-07-15 15:30:00,94.24,94.33,93.89,94.25,23426.0,92.9089,92.9977,92.5639,92.9188,23426.0
2022-07-18 09:30:00,95.52,96.93,95.4,96.68,16105.0,94.1709,95.561,94.0526,95.3145,16105.0
2022-07-18 10:00:00,96.68,96.69,95.52,95.76,7927.0,95.3145,95.3243,94.1709,94.4075,7927.0
2022-07-18 10:30:00,95.95,96.51,95.92,96.36,9660.0,94.5948,95.1469,94.5652,94.999,9660.0
2022-07-18 11:00:00,96.41,96.68,95.74,96.62,14852.0,95.0483,95.3145,94.3878,95.2553,14852.0
2022-07-18 11:30:00,96.61,97.25,96.54,97.22,6897.0,95.2455,95.8764,95.1765,95.8469,6897.0
2022-07-18 12:00:00,97.1,97.3,96.91,97.12,5486.0,95.7286,95.9257,95.5412,95.7483,5486.0
2022-07-18 12:30:00,97.12,97.18,96.92,97.07,6195.0,95.7483,95.8074,95.5511,95.699,6195.0
2022-07-18 13:00:00,97.14,97.16,96.47,96.98,15739.0,95.768,95.7877,95.1074,95.6102,15739.0
2022-07-18 13:30:00,97.02,97.06,96.23,96.3,4497.0,95.6497,95.6891,94.8708,94.9399,4497.0
2022-07-18 14:00:00,96.31,96.31,96.01,96.01,2677.0,94.9497,94.9497,94.6539,94.6539,2677.0
2022-07-18 14:30:00,96.04,96.11,95.59,95.61,4210.0,94.6835,94.7525,94.2399,94.2596,4210.0
2022-07-18 15:00:00,95.53,95.95,95.28,95.71,17198.0,94.1807,94.5948,93.9343,94.3582,17198.0
2022-07-18 15:30:00,95.65,95.7,94.96,95.15,36327.0,94.299,94.3483,93.6188,93.8061,36327.0
2022-07-19 09:30:00,96.39,97.8,96.39,97.63,27108.0,95.0286,96.4187,95.0286,96.2511,27108.0
2022-07-19 10:00:00,97.63,98.48,97.63,98.48,13433.0,96.2511,97.0891,96.2511,97.0891,13433.0
2022-07-19 10:30:00,98.51,98.87,98.16,98.68,23033.0,97.1186,97.4736,96.7736,97.2862,23033.0
2022-07-19 11:00:00,98.63,98.94,98.41,98.69,22139.0,97.2369,97.5426,97.02,97.2961,22139.0
2022-07-19 11:30:00,98.77,99.06,98.73,98.95,12307.0,97.375,97.6609,97.3355,97.5524,12307.0
2022-07-19 12:00:00,98.92,99.02,98.77,98.92,8284.0,97.5228,97.6214,97.375,97.5228,8284.0
2022-07-19 12:30:00,99.0,99.5,98.97,99.44,14171.0,97.6017,98.0947,97.5721,98.0355,14171.0
2022-07-19 13:00:00,99.43,99.52,99.2,99.41,13508.0,98.0256,98.1144,97.7989,98.0059,13508.0
2022-07-19 13:30:00,99.41,99.69,99.33,99.61,24100.0,98.0059,98.282,97.9271,98.2031,24100.0
2022-07-19 14:00:00,99.67,99.85,99.64,99.67,6904.0,98.2623,98.4397,98.2327,98.2623,6904.0
2022-07-19 14:30:00,99.58,99.74,99.45,99.72,16111.0,98.1735,98.3313,98.0454,98.3115,16111.0
2022-07-19 15:00:00,99.7,99.92,99.26,99.26,25668.0,98.2918,98.5087,97.858,97.858,25668.0
2022-07-19 15:30:00,99.27,99.68,99.26,99.35,72252.0,97.8679,98.2721,97.858,97.9468,72252.0
2022-07-20 09:30:00,99.06,100.75,99.06,99.78,19731.0,97.6609,99.327,97.6609,98.3707,19731.0
2022-07-20 10:00:00,99.75,100.84,99.5,100.78,14183.0,98.3411,99.4157,98.0947,99.3566,14183.0
2022-07-20 10:30:00,100.84,101.95,100.83,101.78,16078.0,99.4157,100.51,99.4059,100.3425,16078.0
2022-07-20 11:00:00,101.77,102.0,101.04,101.69,31147.0,100.3326,100.5593,99.6129,100.2537,31147.0
2022-07-20 11:30:00,101.9,102.16,101.77,101.77,11827.0,100.4608,100.7171,100.3326,100.3326,11827.0
2022-07-20 12:00:00,101.82,102.05,101.39,101.39,4705.0,100.3819,100.6086,99.958,99.958,4705.0
2022-07-20 12:30:00,101.47,101.78,101.23,101.57,4431.0,100.0368,100.3425,99.8002,100.1354,4431.0
2022-07-20 13:00:00,101.5,101.58,101.22,101.58,17522.0,100.0664,100.1453,99.7904,100.1453,17522.0
2022-07-20 13:30:00,101.76,101.81,101.12,101.12,7796.0,100.3227,100.372,99.6918,99.6918,7796.0
2022-07-20 14:00:00,101.12,101.65,101.12,101.65,5390.0,99.6918,100.2143,99.6918,100.2143,5390.0
2022-07-20 14:30:00,101.77,102.0,101.66,101.91,9017.0,100.3326,100.5593,100.2241,100.4706,9017.0
2022-07-20 15:00:00,101.93,102.12,101.47,101.77,29883.0,100.4903,100.6776,100.0368,100.3326,29883.0
2022-07-20 15:30:00,101.74,101.85,101.49,101.5,31673.0,100.303,100.4115,100.0565,100.0664,31673.0
2022-07-21 09:30:00,100.55,101.78,99.54,101.47,18188.0,99.1298,100.3425,98.1341,100.0368,18188.0
2022-07-21 10:00:00,101.39,101.43,100.01,100.43,6324.0,99.958,99.9974,98.5975,99.0115,6324.0
2022-07-21 10:30:00,100.54,101.34,100.44,101.3,23658.0,99.12,99.9087,99.0214,99.8692,23658.0
2022-07-21 11:00:00,101.32,101.35,100.94,101.19,24009.0,99.8889,99.9185,99.5143,99.7608,24009.0
2022-07-21 11:30:00,101.09,101.82,101.09,101.17,15108.0,99.6622,100.3819,99.6622,99.7411,15108.0
2022-07-21 12:00:00,101.27,101.43,101.14,101.29,6915.0,99.8397,99.9974,99.7115,99.8594,6915.0
2022-07-21 12:30:00,101.26,101.54,101.05,101.11,6391.0,99.8298,100.1058,99.6228,99.6819,6391.0
2022-07-21 13:00:00,101.08,101.1,100.63,100.78,14746.0,99.6523,99.6721,99.2087,99.3566,14746.0
2022-07-21 13:30:00,100.76,100.86,100.54,100.8,15131.0,99.3369,99.4354,99.12,99.3763,15131.0
2022-07-21 14:00:00,100.85,101.2,100.78,101.06,33026.0,99.4256,99.7706,99.3566,99.6326,33026.0
2022-07-21 14:30:00,101.06,101.11,100.69,101.04,28808.0,99.6326,99.6819,99.2678,99.6129,28808.0
2022-07-21 15:00:00,100.98,101.3,100.87,101.24,44971.0,99.5538,99.8692,99.4453,99.8101,44971.0
2022-07-21 15:30:00,101.26,101.84,101.14,101.78,61513.0,99.8298,100.4016,99.7115,100.3425,61513.0
2022-07-22 09:30:00,102.21,103.61,102.2,102.95,9346.0,100.7664,102.1466,100.7565,101.4959,9346.0
2022-07-22 10:00:00,102.93,103.51,102.53,103.5,9938.0,101.4762,102.048,101.0819,102.0382,9938.0
2022-07-22 10:30:00,103.56,104.35,103.54,104.23,13761.0,102.0973,102.8762,102.0776,102.7578,13761.0
2022-07-22 11:00:00,104.25,104.38,103.45,103.72,36383.0,102.7776,102.9057,101.9889,102.2551,36383.0
2022-07-22 11:30:00,103.44,103.44,102.86,103.31,15936.0,101.979,101.979,101.4072,101.8508,15936.0
2022-07-22 12:00:00,103.34,103.56,103.01,103.34,28342.0,101.8804,102.0973,101.5551,101.8804,28342.0
2022-07-22 12:30:00,103.38,103.53,102.81,102.94,10855.0,101.9199,102.0677,101.3579,101.4861,10855.0
2022-07-22 13:00:00,102.83,103.19,102.71,103.19,13990.0,101.3776,101.7325,101.2593,101.7325,13990.0
2022-07-22 13:30:00,103.1,103.22,102.74,102.98,32526.0,101.6438,101.7621,101.2889,101.5255,32526.0
2022-07-22 14:00:00,102.95,103.12,102.66,103.05,5893.0,101.4959,101.6635,101.21,101.5945,5893.0
2022-07-22 14:30:00,103.09,103.96,103.09,103.72,22114.0,101.6339,102.4917,101.6339,102.2551,22114.0
2022-07-22 15:00:00,103.65,104.15,103.55,104.14,17387.0,102.186,102.679,102.0875,102.6691,17387.0
2022-07-22 15:30:00,104.18,104.75,103.88,104.7,47872.0,102.7086,103.2705,102.4128,103.2212,47872.0
2022-07-25 09:30:00,104.96,105.77,103.72,105.54,33063.0,103.4775,104.2761,102.2551,104.0493,33063.0
2022-07-25 10:00:00,105.59,105.79,105.14,105.3,30026.0,104.0986,104.2958,103.655,103.8127,30026.0
2022-07-25 10:30:00,105.24,105.24,104.53,105.04,18741.0,103.7536,103.7536,103.0536,103.5564,18741.0
2022-07-25 11:00:00,105.14,105.3,104.21,104.77,18826.0,103.655,103.8127,102.7381,103.2902,18826.0
2022-07-25 11:30:00,104.77,105.12,104.6,104.98,13639.0,103.2902,103.6353,103.1226,103.4973,13639.0
2022-07-25 12:00:00,104.85,104.9,104.54,104.71,12714.0,103.3691,103.4184,103.0635,103.2311,12714.0
2022-07-25 12:30:00,104.68,105.02,104.62,104.96,11878.0,103.2015,103.5367,103.1423,103.4775,11878.0
2022-07-25 13:00:00,104.94,105.05,104.66,104.68,14412.0,103.4578,103.5663,103.1818,103.2015,14412.0
2022-07-25 13:30:00,104.73,105.08,104.71,104.86,26266.0,103.2508,103.5958,103.2311,103.3789,26266.0
2022-07-25 14:00:00,104.84,105.04,104.35,104.48,22665.0,103.3592,103.5564,102.8762,103.0043,22665.0
2022-07-25 14:30:00,104.53,104.94,104.52,104.83,18324.0,103.0536,103.4578,103.0438,103.3494,18324.0
2022-07-25 15:00:00,104.82,105.5,104.25,105.44,46295.0,103.3395,104.0099,102.7776,103.9508,46295.0
2022-07-25 15:30:00,105.44,105.6,104.96,105.55,127297.0,103.9508,104.1085,103.4775,104.0592,127297.0
2022-07-26 09:30:00,104.89,105.35,104.07,104.98,22850.0,103.4085,103.862,102.6001,103.4973,22850.0
2022-07-26 10:00:00,105.04,105.95,104.96,105.93,40956.0,103.5564,104.4536,103.4775,104.4338,40956.0
2022-07-26 10:30:00,106.04,106.25,105.69,106.18,34620.0,104.5423,104.7493,104.1972,104.6803,34620.0
2022-07-26 11:00:00,106.12,106.19,105.68,105.72,41340.0,104.6212,104.6902,104.1874,104.2268,41340.0
2022-07-26 11:30:00,105.72,105.93,105.48,105.52,61062.0,104.2268,104.4338,103.9902,104.0296,61062.0
2022-07-26 12:00:00,105.19,105.55,104.6,105.55,25625.0,103.7043,104.0592,103.1226,104.0592,25625.0
2022-07-26 12:30:00,105.55,105.88,105.52,105.8,14228.0,104.0592,104.3845,104.0296,104.3057,14228.0
2022-07-26 13:00:00,105.71,106.18,105.71,106.05,8821.0,104.2169,104.6803,104.2169,104.5521,8821.0
2022-07-26 13:30:00,106.12,106.55,106.0,106.55,9690.0,104.6212,105.0451,104.5028,105.0451,9690.0
2022-07-26 14:00:00,106.59,106.67,106.42,106.42,14023.0,105.0845,105.1634,104.9169,104.9169,14023.0
2022-07-26 14:30:00,106.4,107.0,106.37,106.95,65719.0,104.8972,105.4887,104.8676,105.4394,65719.0
2022-07-26 15:00:00,106.9,107.41,106.76,107.38,54637.0,105.3901,105.8929,105.2521,105.8634,54637.0
2022-07-26 15:30:00,107.37,107.96,107.33,107.6,205927.0,105.8535,106.4352,105.8141,106.0802,205927.0
2022-07-27 09:30:00,108.43,108.47,107.2,108.2,36765.0,106.8985,106.938,105.6859,106.6718,36765.0
2022-07-27 10:00:00,108.32,108.35,107.68,108.29,79344.0,106.7901,106.8197,106.1591,106.7605,79344.0
2022-07-27 10:30:00,108.2,108.85,108.07,108.62,74479.0,106.6718,107.3126,106.5436,107.0858,74479.0
2022-07-27 11:00:00,108.55,108.94,108.3,108.81,39076.0,107.0168,107.4013,106.7704,107.2732,39076.0
2022-07-27 11:30:00,108.95,109.37,108.0,108.0,56683.0,107.4112,107.8252,106.4746,106.4746,56683.0
2022-07-27 12:00:00,107.92,108.49,107.84,108.39,16278.0,106.3957,106.9577,106.3169,106.8591,16278.0
2022-07-27 12:30:00,108.37,108.72,108.33,108.72,18260.0,106.8394,107.1844,106.7999,107.1844,18260.0
2022-07-27 13:00:00,108.72,108.79,108.33,108.71,28357.0,107.1844,107.2534,106.7999,107.1746,28357.0
2022-07-27 13:30:00,108.71,108.78,107.75,108.12,15984.0,107.1746,107.2436,106.2281,106.5929,15984.0
2022-07-27 14:00:00,108.31,108.49,107.79,107.9,16724.0,106.7802,106.9577,106.2676,106.376,16724.0
2022-07-27 14:30:00,107.93,109.22,107.5,108.81,62082.0,106.4056,107.6774,105.9817,107.2732,62082.0
2022-07-27 15:00:00,108.9,110.27,108.88,110.23,35888.0,107.3619,108.7125,107.3422,108.6731,35888.0
2022-07-27 15:30:00,110.29,110.37,109.58,109.76,117004.0,108.7323,108.8111,108.0323,108.2097,117004.0
2022-07-28 09:30:00,110.36,112.22,110.0,110.86,52056.0,108.8013,110.635,108.4464,109.2942,52056.0
2022-07-28 10:00:00,110.93,112.21,110.58,111.66,30419.0,109.3632,110.6251,109.0182,110.0829,30419.0
2022-07-28 10:30:00,111.72,112.4,111.71,112.17,24537.0,110.1421,110.8125,110.1322,110.5857,24537.0
2022-07-28 11:00:00,112.25,113.77,112.25,113.56,61289.0,110.6646,112.1631,110.6646,111.9561,61289.0
2022-07-28 11:30:00,113.59,114.07,113.58,113.81,18555.0,111.9856,112.4589,111.9758,112.2025,18555.0
2022-07-28 12:00:00,113.75,113.96,112.61,113.0,36152.0,112.1434,112.3504,111.0195,111.404,36152.0
2022-07-28 12:30:00,113.0,113.72,113.0,113.54,10224.0,111.404,112.1138,111.404,111.9364,10224.0
2022-07-28 13:00:00,113.35,114.23,113.19,114.14,9529.0,111.749,112.6166,111.5913,112.5279,9529.0
2022-07-28 13:30:00,114.23,114.68,114.17,114.55,14329.0,112.6166,113.0603,112.5575,112.9321,14329.0
2022-07-28 14:00:00,114.55,114.62,114.1,114.5,11091.0,112.9321,113.0011,112.4884,112.8828,11091.0
2022-07-28 14:30:00,114.49,114.97,114.42,114.9,13135.0,112.8729,113.3462,112.8039,113.2771,13135.0
2022-07-28 15:00:00,114.93,115.09,114.75,114.81,35474.0,113.3067,113.4645,113.1293,113.1884,35474.0
2022-07-28 15:30:00,114.81,115.47,114.73,115.37,75443.0,113.1884,113.8391,113.1095,113.7405,75443.0
2022-07-29 09:30:00,116.08,116.6,115.12,116.35,15148.0,114.4405,114.9531,113.494,114.7067,15148.0
2022-07-29 10:00:00,116.57,117.5,116.4,117.4,33916.0,114.9236,115.8404,114.756,115.7418,33916.0
2022-07-29 10:30:00,117.5,117.78,117.03,117.04,25317.0,115.8404,116.1165,115.3771,115.3869,25317.0
2022-07-29 11:00:00,117.03,117.73,117.03,117.46,29738.0,115.3771,116.0672,115.3771,115.801,29738.0
2022-07-29 11:30:00,117.55,117.89,117.12,117.73,43755.0,115.8897,116.2249,115.4658,116.0672,43755.0
2022-07-29 12:00:00,117.66,118.34,117.65,118.14,22283.0,115.9982,116.6686,115.9883,116.4714,22283.0
2022-07-29 12:30:00,118.01,118.11,117.58,118.08,18269.0,116.3432,116.4418,115.9193,116.4122,18269.0
2022-07-29 13:00:00,118.09,118.4,117.94,117.99,23742.0,116.4221,116.7277,116.2742,116.3235,23742.0
2022-07-29 13:30:00,117.94,118.17,117.52,118.04,31544.0,116.2742,116.501,115.8601,116.3728,31544.0
2022-07-29 14:00:00,118.07,118.46,117.6,117.97,92860.0,116.4024,116.7869,115.939,116.3038,92860.0
2022-07-29 14:30:00,117.96,118.61,117.92,118.38,10683.0,116.2939,116.9347,116.2545,116.708,10683.0
2022-07-29 15:00:00,118.45,118.5,118.1,118.34,15635.0,116.777,116.8263,116.4319,116.6686,15635.0
2022-07-29 15:30:00,118.44,118.87,118.17,118.6,122557.0,116.7671,117.1911,116.501,116.9249,122557.0
2022-08-01 09:30:00,117.3,117.82,116.0,116.81,19793.0,115.6432,116.1559,114.3616,115.1602,19793.0
2022-08-01 10:00:00,116.65,118.1,116.64,117.44,34406.0,115.0024,116.4319,114.9926,115.7813,34406.0
2022-08-01 10:30:00,117.59,118.4,117.59,118.13,7616.0,115.9291,116.7277,115.9291,116.4615,7616.0
2022-08-01 11:00:00,118.13,118.6,117.51,117.9,16901.0,116.4615,116.9249,115.8503,116.2348,16901.0
2022-08-01 11:30:00,117.71,118.93,117.7,118.73,27166.0,116.0475,117.2502,116.0376,117.053,27166.0
2022-08-01 12:00:00,118.74,118.99,118.38,118.99,23183.0,117.0629,117.3094,116.708,117.3094,23183.0
2022-08-01 12:30:00,118.89,119.25,118.84,119.25,13310.0,117.2108,117.5657,117.1615,117.5657,13310.0
2022-08-01 13:00:00,119.24,119.38,118.97,119.17,30144.0,117.5558,117.6939,117.2897,117.4868,30144.0
2022-08-01 13:30:00,119.16,119.31,118.26,118.52,17044.0,117.477,117.6249,116.5897,116.846,17044.0
2022-08-01 14:00:00,118.45,118.99,118.4,118.59,10173.0,116.777,117.3094,116.7277,116.915,10173.0
2022-08-01 14:30:00,118.59,119.17,118.47,119.17,16721.0,116.915,117.4868,116.7967,117.4868,16721.0
2022-08-01 15:00:00,119.16,119.54,119.15,119.44,39119.0,117.477,117.8516,117.4671,117.753,39119.0
2022-08-01 15:30:00,119.45,119.45,118.56,118.75,126767.0,117.7629,117.7629,116.8854,117.0728,126767.0
2022-08-02 09:30:00,118.03,118.96,117.5,117.87,23366.0,116.3629,117.2798,115.8404,116.2052,23366.0
2022-08-02 10:00:00,118.02,118.3,117.21,118.1,5451.0,116.3531,116.6291,115.5545,116.4319,5451.0
2022-08-02 10:30:00,118.21,118.82,117.62,118.56,39918.0,116.5404,117.1418,115.9587,116.8854,39918.0
2022-08-02 11:00:00,118.46,118.55,118.01,118.23,6223.0,116.7869,116.8756,116.3432,116.5601,6223.0
2022-08-02 11:30:00,118.23,118.44,118.12,118.26,22257.0,116.5601,116.7671,116.4517,116.5897,22257.0
2022-08-02 12:00:00,118.36,119.06,118.34,118.97,10289.0,116.6883,117.3784,116.6686,117.2897,10289.0
2022-08-02 12:30:00,118.94,119.08,118.71,118.9,10642.0,117.2601,117.3981,117.0333,117.2206,10642.0
2022-08-02 13:00:00,118.89,119.24,118.2,118.33,69496.0,117.2108,117.5558,116.5305,116.6587,69496.0
2022-08-02 13:30:00,118.05,118.46,117.72,118.28,9808.0,116.3827,116.7869,116.0573,116.6094,9808.0
2022-08-02 14:00:00,118.36,118.73,118.24,118.65,9181.0,116.6883,117.053,116.57,116.9742,9181.0
2022-08-02 14:30:00,118.82,119.15,118.75,118.84,13966.0,117.1418,117.4671,117.0728,117.1615,13966.0
2022-08-02 15:00:00,118.95,119.07,118.28,118.69,36302.0,117.2699,117.3882,116.6094,117.0136,36302.0
2022-08-02 15:30:00,118.69,119.12,118.25,118.58,69582.0,117.0136,117.4375,116.5798,116.9052,69582.0
2022-08-03 09:30:00,119.48,120.0,118.61,119.3,26019.0,117.7925,118.3051,116.9347,117.615,26019.0
2022-08-03 10:00:00,119.32,119.94,118.66,119.16,38758.0,117.6347,118.246,116.984,117.477,38758.0
2022-08-03 10:30:00,119.29,119.46,118.91,118.95,22944.0,117.6051,117.7727,117.2305,117.2699,22944.0
2022-08-03 11:00:00,119.04,119.77,118.99,119.69,34595.0,117.3587,118.0784,117.3094,117.9995,34595.0
2022-08-03 11:30:00,119.46,120.03,119.44,119.82,21953.0,117.7727,118.3347,117.753,118.1277,21953.0
2022-08-03 12:00:00,119.83,120.15,119.5,119.63,11413.0,118.1375,118.453,117.8122,117.9403,11413.0
2022-08-03 12:30:00,119.69,120.17,119.68,119.92,6791.0,117.9995,118.4727,117.9896,118.2262,6791.0
2022-08-03 13:00:00,119.99,120.71,119.82,120.03,16124.0,118.2953,119.0051,118.1277,118.3347,16124.0
2022-08-03 13:30:00,120.02,120.14,119.6,120.01,12132.0,118.3248,118.4431,117.9108,118.315,12132.0
2022-08-03 14:00:00,120.0,120.0,119.69,119.95,28065.0,118.3051,118.3051,117.9995,118.2558,28065.0
2022-08-03 14:30:00,119.92,120.65,119.79,120.49,13378.0,118.2262,118.9459,118.0981,118.7882,13378.0
2022-08-03 15:00:00,120.55,120.75,120.15,120.27,21714.0,118.8473,119.0445,118.453,118.5713,21714.0
2022-08-03 15:30:00,120.25,120.36,119.89,120.31,77119.0,118.5516,118.66,118.1967,118.6107,77119.0
2022-08-04 09:30:00,125.0,131.99,123.4,131.3,134443.0,123.2345,130.1258,121.6571,129.4455,134443.0
2022-08-04 10:00:00,131.39,133.83,131.36,131.5,93237.0,129.5342,131.9398,129.5047,129.6427,93237.0
2022-08-04 10:30:00,131.48,132.84,130.78,132.5,113489.0,129.623,130.9638,128.9329,130.6286,113489.0
2022-08-04 11:00:00,132.32,133.53,130.9,132.31,114657.0,130.4511,131.644,129.0512,130.4412,114657.0
2022-08-04 11:30:00,132.38,133.8,132.31,133.8,73983.0,130.5103,131.9102,130.4412,131.9102,73983.0
2022-08-04 12:00:00,133.87,134.58,133.37,133.53,79867.0,131.9792,132.6792,131.4863,131.644,79867.0
2022-08-04 12:30:00,133.49,133.81,132.51,132.91,69046.0,131.6046,131.9201,130.6384,131.0328,69046.0
2022-08-04 13:00:00,133.03,134.5,132.93,134.19,39589.0,131.1511,132.6003,131.0525,132.2947,39589.0
2022-08-04 13:30:00,134.27,134.95,133.97,134.46,52500.0,132.3736,133.044,132.0778,132.5609,52500.0
2022-08-04 14:00:00,134.37,135.97,134.27,135.87,42622.0,132.4721,134.0495,132.3736,133.951,42622.0
2022-08-04 14:30:00,135.81,135.88,134.65,135.3,38879.0,133.8918,133.9608,132.7482,133.389,38879.0
2022-08-04 15:00:00,135.21,135.77,132.1,135.09,164191.0,133.3003,133.8524,130.2342,133.182,164191.0
2022-08-04 15:30:00,135.13,136.9,134.9,136.82,255627.0,133.2214,134.9664,132.9947,134.8875,255627.0
2022-08-05 09:30:00,137.0,137.0,133.31,135.46,262653.0,135.065,135.065,131.4271,133.5468,262653.0
2022-08-05 10:00:00,136.05,136.31,135.26,136.0,186348.0,134.1284,134.3847,133.3496,134.0791,186348.0
2022-08-05 10:30:00,135.97,136.96,135.69,136.09,110573.0,134.0495,135.0256,133.7735,134.1679,110573.0
2022-08-05 11:00:00,136.16,136.25,131.73,132.17,152148.0,134.2369,134.3256,129.8694,130.3032,152148.0
2022-08-05 11:30:00,132.0,135.11,132.0,134.4,80819.0,130.1356,133.2017,130.1356,132.5017,80819.0
2022-08-05 12:00:00,134.46,136.68,134.46,136.68,16346.0,132.5609,134.7495,132.5609,134.7495,16346.0
2022-08-05 12:30:00,136.61,137.69,136.41,137.69,24087.0,134.6805,135.7453,134.4833,135.7453,24087.0
2022-08-05 13:00:00,137.82,138.81,137.32,137.32,46392.0,135.8734,136.8494,135.3805,135.3805,46392.0
2022-08-05 13:30:00,137.42,137.8,136.44,137.79,24608.0,135.4791,135.8537,134.5129,135.8438,24608.0
2022-08-05 14:00:00,137.64,138.05,137.36,138.0,23774.0,135.696,136.1002,135.4199,136.0509,23774.0
2022-08-05 14:30:00,137.9,139.34,137.86,138.91,26376.0,135.9523,137.372,135.9129,136.948,26376.0
2022-08-05 15:00:00,138.93,139.06,137.02,138.51,101463.0,136.9677,137.0959,135.0847,136.5537,101463.0
2022-08-05 15:30:00,138.57,139.88,138.29,139.87,108058.0,136.6128,137.9043,136.3368,137.8945,108058.0
2022-08-08 09:30:00,140.12,143.86,140.12,143.2,36513.0,138.1409,141.8281,138.1409,141.1774,36513.0
2022-08-08 10:00:00,143.29,144.08,141.97,142.05,62175.0,141.2662,142.045,139.9648,140.0437,62175.0
2022-08-08 10:30:00,142.0,143.21,141.79,143.2,22953.0,139.9944,141.1873,139.7873,141.1774,22953.0
2022-08-08 11:00:00,143.28,143.75,140.57,140.8,127728.0,141.2563,141.7197,138.5846,138.8113,127728.0
2022-08-08 11:30:00,140.9,142.17,140.71,142.11,30455.0,138.9099,140.162,138.7226,140.1028,30455.0
2022-08-08 12:00:00,142.19,142.87,141.5,142.8,20876.0,140.1817,140.8521,139.5014,140.7831,20876.0
2022-08-08 12:30:00,142.79,143.45,142.47,143.43,24547.0,140.7732,141.4239,140.4577,141.4042,24547.0
2022-08-08 13:00:00,143.34,143.35,142.5,142.54,30624.0,141.3155,141.3253,140.4873,140.5268,30624.0
2022-08-08 13:30:00,142.45,143.06,142.06,142.34,33457.0,140.438,141.0394,140.0535,140.3296,33457.0
2022-08-08 14:00:00,142.35,142.58,141.58,142.19,42264.0,140.3394,140.5662,139.5803,140.1817,42264.0
2022-08-08 14:30:00,142.21,142.8,142.09,142.52,26509.0,140.2014,140.7831,140.0831,140.507,26509.0
2022-08-08 15:00:00,142.51,143.0,141.67,142.11,125024.0,140.4972,140.9803,139.669,140.1028,125024.0
2022-08-08 15:30:00,142.13,142.98,141.77,142.44,105508.0,140.1225,140.9605,139.7676,140.4282,105508.0
2022-08-09 09:30:00,140.98,141.47,139.24,139.24,45045.0,138.9888,139.4719,137.2734,137.2734,45045.0
2022-08-09 10:00:00,139.24,139.55,138.34,139.49,28833.0,137.2734,137.579,136.3861,137.5198,28833.0
2022-08-09 10:30:00,139.66,140.73,139.45,140.34,20655.0,137.6874,138.7423,137.4804,138.3578,20655.0
2022-08-09 11:00:00,140.29,140.3,138.13,138.59,96806.0,138.3085,138.3184,136.179,136.6325,96806.0
2022-08-09 11:30:00,138.65,140.6,138.65,140.41,28630.0,136.6917,138.6142,136.6917,138.4268,28630.0
2022-08-09 12:00:00,140.34,140.41,139.93,140.05,17237.0,138.3578,138.4268,137.9536,138.0719,17237.0
2022-08-09 12:30:00,140.05,140.93,140.03,140.6,13724.0,138.0719,138.9395,138.0522,138.6142,13724.0
2022-08-09 13:00:00,140.69,140.91,140.4,140.41,10085.0,138.7029,138.9198,138.417,138.4268,10085.0
2022-08-09 13:30:00,140.41,140.55,139.78,139.86,21291.0,138.4268,138.5649,137.8057,137.8846,21291.0
2022-08-09 14:00:00,139.79,140.23,139.46,139.69,15182.0,137.8156,138.2494,137.4903,137.717,15182.0
2022-08-09 14:30:00,139.76,140.59,139.64,140.16,18984.0,137.786,138.6043,137.6677,138.1804,18984.0
2022-08-09 15:00:00,140.19,140.19,139.02,139.09,56230.0,138.2099,138.2099,137.0565,137.1255,56230.0
2022-08-09 15:30:00,139.09,139.75,138.31,139.75,124740.0,137.1255,137.7762,136.3565,137.7762,124740.0
2022-08-10 09:30:00,143.0,143.0,140.65,141.72,53732.0,140.9803,140.9803,138.6634,139.7183,53732.0
2022-08-10 10:00:00,141.75,143.35,141.51,143.14,54942.0,139.7479,141.3253,139.5113,141.1183,54942.0
2022-08-10 10:30:00,143.14,143.77,143.07,143.41,31740.0,141.1183,141.7394,141.0493,141.3845,31740.0
2022-08-10 11:00:00,143.42,144.39,143.23,143.7,43810.0,141.3943,142.3506,141.207,141.6704,43810.0
2022-08-10 11:30:00,143.77,144.34,143.69,144.34,16082.0,141.7394,142.3013,141.6605,142.3013,16082.0
2022-08-10 12:00:00,144.36,144.5,141.73,142.73,72121.0,142.321,142.4591,139.7282,140.7141,72121.0
2022-08-10 12:30:00,142.64,143.39,142.64,143.18,31109.0,140.6253,141.3647,140.6253,141.1577,31109.0
2022-08-10 13:00:00,143.18,144.2,143.18,143.98,13896.0,141.1577,142.1633,141.1577,141.9464,13896.0
2022-08-10 13:30:00,143.99,144.27,143.41,144.19,20444.0,141.9563,142.2323,141.3845,142.1534,20444.0
2022-08-10 14:00:00,144.11,144.71,143.93,144.45,19328.0,142.0746,142.6661,141.8971,142.4098,19328.0
2022-08-10 14:30:00,144.5,144.5,143.88,144.0,15201.0,142.4591,142.4591,141.8478,141.9661,15201.0
2022-08-10 15:00:00,144.0,144.42,143.14,143.43,50337.0,141.9661,142.3802,141.1183,141.4042,50337.0
2022-08-10 15:30:00,143.5,143.5,142.36,143.08,117607.0,141.4732,141.4732,140.3493,141.0591,117607.0
2022-08-11 09:30:00,143.42,145.68,142.76,145.66,26431.0,141.3943,143.6224,140.7436,143.6027,26431.0
2022-08-11 10:00:00,145.46,147.47,145.46,147.21,37242.0,143.4055,145.3871,143.4055,145.1308,37242.0
2022-08-11 10:30:00,147.35,148.19,147.16,147.98,11839.0,145.2688,146.097,145.0815,145.8899,11839.0
2022-08-11 11:00:00,147.87,147.99,146.12,146.96,41603.0,145.7815,145.8998,144.0562,144.8843,41603.0
2022-08-11 11:30:00,147.0,147.06,144.95,144.97,40339.0,144.9238,144.9829,142.9027,142.9224,40339.0
2022-08-11 12:00:00,145.0,146.4,144.52,146.01,42838.0,142.952,144.3322,142.4788,143.9477,42838.0
2022-08-11 12:30:00,146.16,146.53,145.97,146.34,12823.0,144.0956,144.4604,143.9083,144.2731,12823.0
2022-08-11 13:00:00,146.25,146.76,146.11,146.46,16583.0,144.1844,144.6871,144.0463,144.3914,16583.0
2022-08-11 13:30:00,146.36,147.71,146.36,147.68,24276.0,144.2928,145.6237,144.2928,145.5942,24276.0
2022-08-11 14:00:00,147.6,147.61,146.37,146.84,14086.0,145.5153,145.5251,144.3027,144.766,14086.0
2022-08-11 14:30:00,146.76,146.99,145.98,146.28,20957.0,144.6871,144.9139,143.9182,144.2139,20957.0
2022-08-11 15:00:00,146.28,146.28,145.04,145.45,45810.0,144.2139,144.2139,142.9914,143.3957,45810.0
2022-08-11 15:30:00,145.47,145.69,144.33,144.35,67441.0,143.4154,143.6323,142.2915,142.3112,67441.0
2022-08-12 09:30:00,144.74,146.7,143.54,145.91,47608.0,142.6957,144.628,141.5126,143.8492,47608.0
2022-08-12 10:00:00,146.29,148.32,145.81,148.21,39472.0,144.2238,146.2251,143.7506,146.1167,39472.0
2022-08-12 10:30:00,148.37,148.41,147.3,148.34,33150.0,146.2744,146.3138,145.2195,146.2448,33150.0
2022-08-12 11:00:00,148.34,148.72,147.57,148.24,27005.0,146.2448,146.6195,145.4857,146.1462,27005.0
2022-08-12 11:30:00,148.22,148.61,147.88,148.17,26849.0,146.1265,146.511,145.7913,146.0772,26849.0
2022-08-12 12:00:00,148.11,149.27,147.65,149.08,57391.0,146.0181,147.1617,145.5646,146.9744,57391.0
2022-08-12 12:30:00,149.08,149.24,148.49,148.67,21597.0,146.9744,147.1321,146.3927,146.5702,21597.0
2022-08-12 13:00:00,148.63,148.78,148.28,148.3,15793.0,146.5307,146.6786,146.1857,146.2054,15793.0
2022-08-12 13:30:00,148.38,148.42,147.82,147.87,20331.0,146.2843,146.3237,145.7322,145.7815,20331.0
2022-08-12 14:00:00,147.87,148.36,147.56,148.12,20166.0,145.7815,146.2646,145.4759,146.0279,20166.0
2022-08-12 14:30:00,148.14,148.5,148.13,148.31,16611.0,146.0477,146.4026,146.0378,146.2153,16611.0
2022-08-12 15:00:00,148.33,148.52,147.54,148.41,73495.0,146.235,146.4223,145.4561,146.3138,73495.0
2022-08-12 15:30:00,148.49,148.75,148.28,148.63,62833.0,146.3927,146.649,146.1857,146.5307,62833.0
2022-08-15 09:30:00,147.39,149.36,146.95,149.12,32421.0,145.3083,147.2504,144.8745,147.0138,32421.0
2022-08-15 10:00:00,149.35,149.35,147.47,147.79,10153.0,147.2406,147.2406,145.3871,145.7026,10153.0
2022-08-15 10:30:00,147.8,148.74,147.8,148.25,28617.0,145.7125,146.6392,145.7125,146.1561,28617.0
2022-08-15 11:00:00,148.21,149.17,148.17,148.71,17977.0,146.1167,147.0631,146.0772,146.6096,17977.0
2022-08-15 11:30:00,148.88,149.89,148.88,149.32,12084.0,146.7772,147.7729,146.7772,147.211,12084.0
2022-08-15 12:00:00,149.32,149.64,149.21,149.24,8358.0,147.211,147.5265,147.1025,147.1321,8358.0
2022-08-15 12:30:00,149.17,149.41,148.27,148.67,25820.0,147.0631,147.2997,146.1758,146.5702,25820.0
2022-08-15 13:00:00,148.66,149.04,148.52,149.03,12293.0,146.5603,146.9349,146.4223,146.9251,12293.0
2022-08-15 13:30:00,149.06,149.06,148.35,148.45,11381.0,146.9547,146.9547,146.2547,146.3533,11381.0
2022-08-15 14:00:00,148.38,149.03,148.19,149.03,10355.0,146.2843,146.9251,146.097,146.9251,10355.0
2022-08-15 14:30:00,149.09,149.52,148.73,149.46,16390.0,146.9842,147.4082,146.6293,147.349,16390.0
2022-08-15 15:00:00,149.47,149.97,148.79,149.97,68502.0,147.3589,147.8518,146.6885,147.8518,68502.0
2022-08-15 15:30:00,149.98,150.54,149.92,150.46,81852.0,147.8617,148.4138,147.8025,148.3349,81852.0
2022-08-16 09:30:00,147.9,150.12,147.56,150.0,61585.0,145.811,147.9997,145.4759,147.8814,61585.0
2022-08-16 10:00:00,149.73,150.66,149.25,149.94,12171.0,147.6152,148.5321,147.142,147.8222,12171.0
2022-08-16 10:30:00,149.71,150.43,149.42,150.2,36404.0,147.5955,148.3053,147.3096,148.0786,36404.0
2022-08-16 11:00:00,150.24,151.8,150.2,151.78,34026.0,148.118,149.656,148.0786,149.6362,34026.0
2022-08-16 11:30:00,151.78,152.1,150.92,151.82,26198.0,149.6362,149.9517,148.7884,149.6757,26198.0
2022-08-16 12:00:00,151.9,152.15,151.35,151.62,18160.0,149.7546,150.001,149.2123,149.4785,18160.0
2022-08-16 12:30:00,151.59,151.84,150.71,151.5,53083.0,149.4489,149.6954,148.5814,149.3602,53083.0
2022-08-16 13:00:00,151.52,151.59,151.23,151.35,8798.0,149.3799,149.4489,149.094,149.2123,8798.0
2022-08-16 13:30:00,151.35,152.16,151.34,152.02,14294.0,149.2123,150.0109,149.2025,149.8729,14294.0
2022-08-16 14:00:00,151.92,152.5,151.85,152.37,15208.0,149.7743,150.3461,149.7053,150.2179,15208.0
2022-08-16 14:30:00,152.19,152.96,152.01,152.84,31276.0,150.0405,150.7996,149.863,150.6813,31276.0
2022-08-16 15:00:00,152.79,153.11,152.25,152.97,80485.0,150.632,150.9475,150.0996,150.8094,80485.0
2022-08-16 15:30:00,153.09,153.36,152.73,152.84,53730.0,150.9277,151.1939,150.5728,150.6813,53730.0
2022-08-17 09:30:00,147.48,147.48,138.38,140.95,224460.0,145.397,145.397,136.4255,138.9592,224460.0
2022-08-17 10:00:00,140.95,143.06,140.58,142.89,82798.0,138.9592,141.0394,138.5944,140.8718,82798.0
2022-08-17 10:30:00,142.87,143.42,141.75,143.24,29604.0,140.8521,141.3943,139.7479,141.2169,29604.0
2022-08-17 11:00:00,143.34,143.98,141.56,143.63,125640.0,141.3155,141.9464,139.5606,141.6014,125640.0
2022-08-17 11:30:00,143.75,144.6,142.73,144.43,77770.0,141.7197,142.5577,140.7141,142.3901,77770.0
2022-08-17 12:00:00,144.53,144.84,142.79,143.1,28481.0,142.4886,142.7943,140.7732,141.0788,28481.0
2022-08-17 12:30:00,143.14,143.84,142.57,143.76,23306.0,141.1183,141.8084,140.5563,141.7295,23306.0
2022-08-17 13:00:00,143.69,143.82,143.04,143.82,18304.0,141.6605,141.7887,141.0197,141.7887,18304.0
2022-08-17 13:30:00,143.99,144.79,143.88,144.1,28150.0,141.9563,142.745,141.8478,142.0647,28150.0
2022-08-17 14:00:00,144.11,144.94,143.98,144.4,24644.0,142.0746,142.8929,141.9464,142.3605,24644.0
2022-08-17 14:30:00,144.51,145.07,143.98,144.08,27561.0,142.4689,143.021,141.9464,142.045,27561.0
2022-08-17 15:00:00,144.04,144.1,142.2,142.63,79565.0,142.0056,142.0647,140.1916,140.6155,79565.0
2022-08-17 15:30:00,142.62,143.73,142.24,143.72,138272.0,140.6056,141.6999,140.231,141.6901,138272.0
2022-08-18 09:30:00,145.0,145.35,143.77,144.91,62905.0,142.952,143.2971,141.7394,142.8633,62905.0
2022-08-18 10:00:00,144.83,146.21,144.51,145.7,50140.0,142.7844,144.1449,142.4689,143.6421,50140.0
2022-08-18 10:30:00,145.61,146.3,145.31,146.1,47798.0,143.5534,144.2336,143.2576,144.0365,47798.0
2022-08-18 11:00:00,146.12,147.39,145.92,147.35,77758.0,144.0562,145.3083,143.859,145.2688,77758.0
2022-08-18 11:30:00,147.42,148.24,147.24,147.78,34617.0,145.3378,146.1462,145.1604,145.6927,34617.0
2022-08-18 12:00:00,147.8,147.83,146.67,146.81,24968.0,145.7125,145.742,144.5984,144.7364,24968.0
2022-08-18 12:30:00,146.76,147.84,146.74,147.82,26780.0,144.6871,145.7519,144.6674,145.7322,26780.0
2022-08-18 13:00:00,147.84,148.21,147.84,148.0,16465.0,145.7519,146.1167,145.7519,145.9096,16465.0
2022-08-18 13:30:00,147.94,147.99,147.14,147.23,17306.0,145.8505,145.8998,145.0618,145.1505,17306.0
2022-08-18 14:00:00,147.24,147.87,147.14,147.85,12808.0,145.1604,145.7815,145.0618,145.7618,12808.0
2022-08-18 14:30:00,147.87,147.89,147.42,147.75,14619.0,145.7815,145.8012,145.3378,145.6632,14619.0
2022-08-18 15:00:00,147.7,148.46,147.66,148.42,40971.0,145.6139,146.3631,145.5744,146.3237,40971.0
2022-08-18 15:30:00,148.42,148.46,147.56,147.85,68779.0,146.3237,146.3631,145.4759,145.7618,68779.0
2022-08-19 09:30:00,146.51,146.51,144.32,144.41,32426.0,144.4407,144.4407,142.2816,142.3703,32426.0
2022-08-19 10:00:00,144.68,145.45,144.46,144.88,17747.0,142.6365,143.3957,142.4196,142.8337,17747.0
2022-08-19 10:30:00,144.97,145.54,144.21,144.21,29244.0,142.9224,143.4844,142.1732,142.1732,29244.0
2022-08-19 11:00:00,144.11,144.7,143.58,143.94,18691.0,142.0746,142.6562,141.5521,141.907,18691.0
2022-08-19 11:30:00,144.16,144.2,143.43,143.87,54826.0,142.1239,142.1633,141.4042,141.838,54826.0
2022-08-19 12:00:00,143.77,143.77,143.18,143.18,29098.0,141.7394,141.7394,141.1577,141.1577,29098.0
2022-08-19 12:30:00,143.18,145.0,142.94,144.83,24609.0,141.1577,142.952,140.9211,142.7844,24609.0
2022-08-19 13:00:00,144.83,145.42,144.24,144.24,25430.0,142.7844,143.3661,142.2027,142.2027,25430.0
2022-08-19 13:30:00,144.22,144.55,143.9,143.99,18926.0,142.183,142.5084,141.8675,141.9563,18926.0
2022-08-19 14:00:00,143.9,144.09,143.54,144.09,19135.0,141.8675,142.0549,141.5126,142.0549,19135.0
2022-08-19 14:30:00,144.04,144.08,143.27,143.45,23636.0,142.0056,142.045,141.2464,141.4239,23636.0
2022-08-19 15:00:00,143.37,143.47,142.96,143.3,30387.0,141.345,141.4436,140.9408,141.276,30387.0
2022-08-19 15:30:00,143.34,144.12,143.29,143.61,115805.0,141.3155,142.0844,141.2662,141.5816,115805.0
2022-08-22 09:30:00,141.18,144.28,140.67,144.1,33792.0,139.186,142.2422,138.6832,142.0647,33792.0
2022-08-22 10:00:00,144.23,144.26,143.08,143.5,21725.0,142.1929,142.2225,141.0591,141.4732,21725.0
2022-08-22 10:30:00,143.34,144.16,142.9,143.0,26300.0,141.3155,142.1239,140.8817,140.9803,26300.0
2022-08-22 11:00:00,142.89,143.48,142.04,142.28,32490.0,140.8718,141.4535,140.0338,140.2704,32490.0
2022-08-22 11:30:00,142.22,143.16,142.18,142.97,24618.0,140.2113,141.138,140.1718,140.9507,24618.0
2022-08-22 12:00:00,142.9,143.25,142.5,142.51,10063.0,140.8817,141.2267,140.4873,140.4972,10063.0
2022-08-22 12:30:00,142.59,142.82,142.22,142.81,8786.0,140.576,140.8028,140.2113,140.7929,8786.0
2022-08-22 13:00:00,142.75,142.86,142.21,142.35,12862.0,140.7338,140.8422,140.2014,140.3394,12862.0
2022-08-22 13:30:00,142.25,142.39,142.02,142.02,10160.0,140.2408,140.3789,140.0141,140.0141,10160.0
2022-08-22 14:00:00,142.03,142.18,141.73,142.02,17093.0,140.024,140.1718,139.7282,140.0141,17093.0
2022-08-22 14:30:00,141.94,142.25,141.83,142.13,8922.0,139.9352,140.2408,139.8268,140.1225,8922.0
2022-08-22 15:00:00,142.02,142.2,141.82,141.96,20855.0,140.0141,140.1916,139.8169,139.9549,20855.0
2022-08-22 15:30:00,142.01,142.25,141.35,141.78,56996.0,140.0042,140.2408,139.3536,139.7775,56996.0
2022-08-23 09:30:00,141.46,143.52,140.03,141.94,89006.0,139.462,141.4929,138.0522,139.9352,89006.0
2022-08-23 10:00:00,141.95,143.75,141.63,143.05,24838.0,139.9451,141.7197,139.6296,141.0296,24838.0
2022-08-23 10:30:00,143.16,143.84,142.49,142.52,16966.0,141.138,141.8084,140.4775,140.507,16966.0
2022-08-23 11:00:00,142.58,142.77,142.08,142.35,26384.0,140.5662,140.7535,140.0733,140.3394,26384.0
2022-08-23 11:30:00,142.32,142.32,141.39,141.39,26649.0,140.3099,140.3099,139.393,139.393,26649.0
2022-08-23 12:00:00,141.4,141.47,140.29,140.29,12006.0,139.4029,139.4719,138.3085,138.3085,12006.0
2022-08-23 12:30:00,140.3,141.35,140.06,141.12,22990.0,138.3184,139.3536,138.0818,139.1268,22990.0
2022-08-23 13:00:00,141.0,141.17,140.7,140.7,7890.0,139.0085,139.1761,138.7127,138.7127,7890.0
2022-08-23 13:30:00,140.83,141.05,140.49,140.67,10565.0,138.8409,139.0578,138.5057,138.6832,10565.0
2022-08-23 14:00:00,140.59,141.19,140.46,141.06,12056.0,138.6043,139.1958,138.4761,139.0677,12056.0
2022-08-23 14:30:00,140.96,141.67,140.79,141.67,9445.0,138.9691,139.669,138.8015,139.669,9445.0
2022-08-23 15:00:00,141.57,141.81,141.05,141.56,27149.0,139.5705,139.8071,139.0578,139.5606,27149.0
2022-08-23 15:30:00,141.56,142.21,141.34,141.39,36714.0,139.5606,140.2014,139.3437,139.393,36714.0
2022-08-24 09:30:00,141.24,142.87,141.0,141.63,54965.0,139.2451,140.8521,139.0085,139.6296,54965.0
2022-08-24 10:00:00,141.75,142.0,140.6,141.73,25336.0,139.7479,139.9944,138.6142,139.7282,25336.0
2022-08-24 10:30:00,141.73,142.4,141.41,142.18,26840.0,139.7282,140.3887,139.4127,140.1718,26840.0
2022-08-24 11:00:00,142.18,142.94,142.16,142.52,17866.0,140.1718,140.9211,140.1521,140.507,17866.0
2022-08-24 11:30:00,142.65,142.84,142.4,142.81,7812.0,140.6352,140.8225,140.3887,140.7929,7812.0
2022-08-24 12:00:00,142.72,143.05,142.23,142.54,9684.0,140.7042,141.0296,140.2211,140.5268,9684.0
2022-08-24 12:30:00,142.52,142.64,141.39,141.4,6190.0,140.507,140.6253,139.393,139.4029,6190.0
2022-08-24 13:00:00,141.49,141.73,141.26,141.73,10618.0,139.4916,139.7282,139.2648,139.7282,10618.0
2022-08-24 13:30:00,141.67,142.14,141.66,142.05,17417.0,139.669,140.1324,139.6592,140.0437,17417.0
2022-08-24 14:00:00,141.98,142.18,141.75,142.08,17613.0,139.9747,140.1718,139.7479,140.0733,17613.0
2022-08-24 14:30:00,142.18,142.22,141.39,142.18,15183.0,140.1718,140.2113,139.393,140.1718,15183.0
2022-08-24 15:00:00,142.09,142.26,141.63,142.06,28257.0,140.0831,140.2507,139.6296,140.0535,28257.0
2022-08-24 15:30:00,142.11,142.98,141.98,142.68,79771.0,140.1028,140.9605,139.9747,140.6648,79771.0
2022-08-25 09:30:00,143.85,144.45,142.45,143.75,28255.0,141.8183,142.4098,140.438,141.7197,28255.0
2022-08-25 10:00:00,143.75,144.72,143.23,144.65,51763.0,141.7197,142.676,141.207,142.607,51763.0
2022-08-25 10:30:00,144.71,144.85,143.8,143.87,20592.0,142.6661,142.8041,141.769,141.838,20592.0
2022-08-25 11:00:00,143.73,144.11,143.6,144.0,19893.0,141.6999,142.0746,141.5718,141.9661,19893.0
2022-08-25 11:30:00,144.0,144.3,143.55,143.8,24384.0,141.9661,142.2619,141.5225,141.769,24384.0
2022-08-25 12:00:00,143.81,143.88,142.82,143.0,15183.0,141.7788,141.8478,140.8028,140.9803,15183.0
2022-08-25 12:30:00,143.21,143.52,142.94,143.14,4756.0,141.1873,141.4929,140.9211,141.1183,4756.0
2022-08-25 13:00:00,143.27,143.87,143.16,143.85,6361.0,141.2464,141.838,141.138,141.8183,6361.0
2022-08-25 13:30:00,143.88,144.48,143.88,144.1,25644.0,141.8478,142.4394,141.8478,142.0647,25644.0
2022-08-25 14:00:00,144.04,144.47,144.04,144.23,7528.0,142.0056,142.4295,142.0056,142.1929,7528.0
2022-08-25 14:30:00,144.18,144.29,143.45,143.59,7885.0,142.1436,142.252,141.4239,141.5619,7885.0
2022-08-25 15:00:00,143.62,143.85,143.17,143.64,31259.0,141.5915,141.8183,141.1479,141.6112,31259.0
2022-08-25 15:30:00,143.68,144.5,143.52,144.24,44299.0,141.6507,142.4591,141.4929,142.2027,44299.0
2022-08-26 09:30:00,144.74,145.0,142.96,144.02,21560.0,142.6957,142.952,140.9408,141.9858,21560.0
2022-08-26 10:00:00,143.75,144.25,142.07,142.68,23716.0,141.7197,142.2126,140.0634,140.6648,23716.0
2022-08-26 10:30:00,142.4,142.8,141.76,142.08,36728.0,140.3887,140.7831,139.7578,140.0733,36728.0
2022-08-26 11:00:00,141.92,141.97,140.59,140.87,35940.0,139.9155,139.9648,138.6043,138.8803,35940.0
2022-08-26 11:30:00,141.02,141.13,140.43,140.43,6205.0,139.0282,139.1367,138.4466,138.4466,6205.0
2022-08-26 12:00:00,140.55,140.75,139.52,139.82,28518.0,138.5649,138.762,137.5494,137.8452,28518.0
2022-08-26 12:30:00,139.82,139.84,139.1,139.84,8266.0,137.8452,137.8649,137.1353,137.8649,8266.0
2022-08-26 13:00:00,139.66,139.9,139.64,139.65,5160.0,137.6874,137.924,137.6677,137.6776,5160.0
2022-08-26 13:30:00,139.58,139.58,139.02,139.38,8790.0,137.6086,137.6086,137.0565,137.4114,8790.0
2022-08-26 14:00:00,139.37,139.49,138.92,139.04,8270.0,137.4015,137.5198,136.9579,137.0762,8270.0
2022-08-26 14:30:00,138.98,139.27,138.82,138.82,6561.0,137.017,137.3029,136.8593,136.8593,6561.0
2022-08-26 15:00:00,138.82,139.06,138.24,138.85,13475.0,136.8593,137.0959,136.2875,136.8889,13475.0
2022-08-26 15:30:00,138.77,138.94,138.5,138.64,54092.0,136.81,136.9776,136.5438,136.6818,54092.0
2022-08-29 09:30:00,136.5,139.02,135.44,138.35,26423.0,134.5721,137.0565,133.527,136.3959,26423.0
2022-08-29 10:00:00,138.23,139.06,138.12,138.59,14420.0,136.2776,137.0959,136.1692,136.6325,14420.0
2022-08-29 10:30:00,138.7,138.92,137.79,138.87,18172.0,136.741,136.9579,135.8438,136.9086,18172.0
2022-08-29 11:00:00,139.0,139.59,138.86,139.26,14903.0,137.0368,137.6184,136.8987,137.2931,14903.0
2022-08-29 11:30:00,139.3,139.62,139.15,139.38,12545.0,137.3325,137.648,137.1846,137.4114,12545.0
2022-08-29 12:00:00,139.32,139.65,139.19,139.51,16297.0,137.3522,137.6776,137.2241,137.5395,16297.0
2022-08-29 12:30:00,139.39,139.81,139.36,139.5,9023.0,137.4212,137.8353,137.3917,137.5297,9023.0
2022-08-29 13:00:00,139.49,139.93,139.39,139.66,15634.0,137.5198,137.9536,137.4212,137.6874,15634.0
2022-08-29 13:30:00,139.76,140.21,139.76,139.85,9495.0,137.786,138.2297,137.786,137.8747,9495.0
2022-08-29 14:00:00,139.86,139.96,138.77,138.98,21636.0,137.8846,137.9832,136.81,137.017,21636.0
2022-08-29 14:30:00,139.11,139.34,138.86,139.29,14431.0,137.1452,137.372,136.8987,137.3227,14431.0
2022-08-29 15:00:00,139.28,139.38,138.52,138.56,17912.0,137.3128,137.4114,136.5635,136.603,17912.0
2022-08-29 15:30:00,138.55,139.02,138.14,138.15,43753.0,136.5931,137.0565,136.1889,136.1988,43753.0
2022-08-30 09:30:00,139.04,139.67,138.09,138.96,16085.0,137.0762,137.6973,136.1396,136.9973,16085.0
2022-08-30 10:00:00,138.85,139.06,137.69,137.87,32615.0,136.8889,137.0959,135.7453,135.9227,32615.0
2022-08-30 10:30:00,137.85,137.85,136.63,137.53,26444.0,135.903,135.903,134.7002,135.5875,26444.0
2022-08-30 11:00:00,137.65,137.8,136.91,136.94,33749.0,135.7058,135.8537,134.9763,135.0058,33749.0
2022-08-30 11:30:00,137.08,137.55,136.7,137.32,33104.0,135.1439,135.6072,134.7692,135.3805,33104.0
2022-08-30 12:00:00,137.32,137.53,136.9,137.09,17251.0,135.3805,135.5875,134.9664,135.1537,17251.0
2022-08-30 12:30:00,136.97,137.42,136.64,137.12,13915.0,135.0354,135.4791,134.7101,135.1833,13915.0
2022-08-30 13:00:00,137.28,137.46,136.89,137.37,8505.0,135.341,135.5185,134.9566,135.4298,8505.0
2022-08-30 13:30:00,137.42,137.47,136.98,137.18,8437.0,135.4791,135.5284,135.0453,135.2425,8437.0
2022-08-30 14:00:00,137.31,137.88,137.1,137.26,11752.0,135.3706,135.9326,135.1636,135.3213,11752.0
2022-08-30 14:30:00,137.44,137.71,137.22,137.53,6662.0,135.4988,135.765,135.2819,135.5875,6662.0
2022-08-30 15:00:00,137.6,138.25,137.44,137.44,25935.0,135.6565,136.2973,135.4988,135.4988,25935.0
2022-08-30 15:30:00,137.43,137.69,137.02,137.44,53046.0,135.4889,135.7453,135.0847,135.4988,53046.0
2022-08-31 09:30:00,138.33,138.94,137.21,137.68,22018.0,136.4968,137.0987,135.3917,135.8554,22018.0
2022-08-31 10:00:00,137.42,137.86,136.77,137.33,14518.0,135.5989,136.033,134.9575,135.5101,14518.0
2022-08-31 10:30:00,137.25,137.62,136.2,136.2,16284.0,135.4311,135.7962,134.395,134.395,16284.0
2022-08-31 11:00:00,136.15,136.41,135.5,135.6,26628.0,134.3457,134.6023,133.7043,133.803,26628.0
2022-08-31 11:30:00,135.6,136.49,135.39,136.49,16404.0,133.803,134.6812,133.5958,134.6812,16404.0
2022-08-31 12:00:00,136.49,136.76,136.27,136.37,7329.0,134.6812,134.9476,134.4641,134.5628,7329.0
2022-08-31 12:30:00,136.47,136.77,135.91,136.19,16807.0,134.6615,134.9575,134.1089,134.3852,16807.0
2022-08-31 13:00:00,136.19,136.94,135.96,136.39,29865.0,134.3852,135.1252,134.1582,134.5825,29865.0
2022-08-31 13:30:00,136.28,136.47,135.54,135.85,13932.0,134.474,134.6615,133.7438,134.0497,13932.0
2022-08-31 14:00:00,135.87,136.02,135.52,135.81,11772.0,134.0694,134.2174,133.7241,134.0102,11772.0
2022-08-31 14:30:00,135.78,136.1,135.53,136.08,18125.0,133.9806,134.2964,133.7339,134.2766,18125.0
2022-08-31 15:00:00,136.37,137.58,136.36,136.65,28529.0,134.5628,135.7568,134.5529,134.8391,28529.0
2022-08-31 15:30:00,136.65,136.73,135.51,135.65,62047.0,134.8391,134.918,133.7142,133.8523,62047.0
2022-09-01 09:30:00,133.86,135.38,132.88,133.15,30074.0,132.0861,133.5859,131.119,131.3855,30074.0
2022-09-01 10:00:00,133.06,133.25,132.24,132.9,34364.0,131.2967,131.4841,130.4875,131.1388,34364.0
2022-09-01 10:30:00,132.77,132.78,131.98,132.27,23447.0,131.0105,131.0204,130.231,130.5171,23447.0
2022-09-01 11:00:00,132.19,132.68,131.59,131.59,19249.0,130.4382,130.9217,129.8461,129.8461,19249.0
2022-09-01 11:30:00,131.67,132.16,131.07,131.39,38155.0,129.9251,130.4086,129.333,129.6488,38155.0
2022-09-01 12:00:00,131.42,132.0,130.98,131.93,27045.0,129.6784,130.2507,129.2442,130.1816,27045.0
2022-09-01 12:30:00,131.81,132.27,131.69,132.08,20558.0,130.0632,130.5171,129.9448,130.3296,20558.0
2022-09-01 13:00:00,132.03,133.11,131.95,132.9,39475.0,130.2803,131.346,130.2014,131.1388,39475.0
2022-09-01 13:30:00,133.01,133.2,132.3,132.47,10702.0,131.2473,131.4348,130.5467,130.7145,10702.0
2022-09-01 14:00:00,132.53,133.41,132.32,133.24,9079.0,130.7737,131.642,130.5665,131.4743,9079.0
2022-09-01 14:30:00,133.27,133.86,133.22,133.22,16239.0,131.5039,132.0861,131.4545,131.4545,16239.0
2022-09-01 15:00:00,133.22,133.61,132.83,132.89,36094.0,131.4545,131.8394,131.0697,131.1289,36094.0
2022-09-01 15:30:00,132.83,133.27,132.46,133.09,97609.0,131.0697,131.5039,130.7046,131.3263,97609.0
2022-09-02 09:30:00,135.52,135.65,133.46,134.02,45466.0,133.7241,133.8523,131.6914,132.2439,45466.0
2022-09-02 10:00:00,134.13,135.09,133.72,135.01,12040.0,132.3525,133.2998,131.9479,133.2208,12040.0
2022-09-02 10:30:00,135.07,136.07,135.07,135.43,70395.0,133.28,134.2668,133.28,133.6352,70395.0
2022-09-02 11:00:00,135.54,136.25,135.11,135.97,35216.0,133.7438,134.4444,133.3195,134.1681,35216.0
2022-09-02 11:30:00,136.04,136.23,135.46,135.64,11066.0,134.2372,134.4246,133.6648,133.8425,11066.0
2022-09-02 12:00:00,135.76,135.87,134.32,134.5,14559.0,133.9609,134.0694,132.54,132.7176,14559.0
2022-09-02 12:30:00,134.48,134.61,134.04,134.4,9219.0,132.6978,132.8261,132.2637,132.6189,9219.0
2022-09-02 13:00:00,134.37,134.41,133.48,133.66,14496.0,132.5893,132.6288,131.7111,131.8887,14496.0
2022-09-02 13:30:00,133.51,133.73,132.83,133.14,8351.0,131.7407,131.9578,131.0697,131.3756,8351.0
2022-09-02 14:00:00,133.04,133.66,132.98,133.66,8264.0,131.2769,131.8887,131.2177,131.8887,8264.0
2022-09-02 14:30:00,133.57,133.96,133.26,133.26,11197.0,131.7999,132.1847,131.494,131.494,11197.0
2022-09-02 15:00:00,133.38,133.8,132.72,133.08,21096.0,131.6124,132.0268,130.9612,131.3164,21096.0
2022-09-02 15:30:00,133.02,133.47,132.39,133.39,58873.0,131.2572,131.7012,130.6355,131.6223,58873.0
2022-09-06 09:30:00,134.0,134.14,131.8,132.73,30184.0,132.2242,132.3623,130.0534,130.971,30184.0
2022-09-06 10:00:00,132.46,133.63,131.86,133.36,48701.0,130.7046,131.8591,130.1126,131.5927,48701.0
2022-09-06 10:30:00,133.36,134.47,132.92,133.44,48619.0,131.5927,132.688,131.1585,131.6716,48619.0
2022-09-06 11:00:00,133.35,134.07,132.77,133.01,53551.0,131.5828,132.2933,131.0105,131.2473,53551.0
2022-09-06 11:30:00,132.92,134.12,132.9,133.68,29210.0,131.1585,132.3426,131.1388,131.9084,29210.0
2022-09-06 12:00:00,133.79,134.0,132.74,133.35,12172.0,132.017,132.2242,130.9809,131.5828,12172.0
2022-09-06 12:30:00,133.37,134.23,133.03,133.73,28960.0,131.6025,132.4511,131.2671,131.9578,28960.0
2022-09-06 13:00:00,133.63,133.64,133.0,133.4,7124.0,131.8591,131.869,131.2374,131.6321,7124.0
2022-09-06 13:30:00,133.39,133.84,133.32,133.84,12465.0,131.6223,132.0663,131.5532,132.0663,12465.0
2022-09-06 14:00:00,133.92,134.26,133.55,133.72,26595.0,132.1453,132.4808,131.7802,131.9479,26595.0
2022-09-06 14:30:00,133.64,133.71,133.2,133.66,11424.0,131.869,131.938,131.4348,131.8887,11424.0
2022-09-06 15:00:00,133.62,134.23,133.43,134.14,21379.0,131.8492,132.4511,131.6618,132.3623,21379.0
2022-09-06 15:30:00,134.12,134.36,133.66,134.12,45298.0,132.3426,132.5794,131.8887,132.3426,45298.0
2022-09-07 09:30:00,134.58,135.43,134.03,134.94,62706.0,132.7965,133.6352,132.2538,133.1517,62706.0
2022-09-07 10:00:00,134.83,135.05,133.8,134.45,14233.0,133.0432,133.2603,132.0268,132.6682,14233.0
2022-09-07 10:30:00,134.5,134.95,134.44,134.78,24101.0,132.7176,133.1616,132.6584,132.9939,24101.0
2022-09-07 11:00:00,134.75,135.03,134.62,134.79,36549.0,132.9643,133.2405,132.836,133.0037,36549.0
2022-09-07 11:30:00,134.89,135.07,134.76,134.99,20287.0,133.1024,133.28,132.9741,133.2011,20287.0
2022-09-07 12:00:00,135.07,135.12,134.41,134.62,18778.0,133.28,133.3294,132.6288,132.836,18778.0
2022-09-07 12:30:00,134.64,134.95,134.57,134.86,9264.0,132.8557,133.1616,132.7866,133.0728,9264.0
2022-09-07 13:00:00,134.86,134.95,134.65,134.68,9280.0,133.0728,133.1616,132.8656,132.8952,9280.0
2022-09-07 13:30:00,134.77,135.1,134.76,134.91,49482.0,132.984,133.3096,132.9741,133.1221,49482.0
2022-09-07 14:00:00,134.95,135.22,134.62,135.09,40542.0,133.1616,133.428,132.836,133.2998,40542.0
2022-09-07 14:30:00,135.08,135.83,135.05,135.83,32569.0,133.2899,134.0299,133.2603,134.0299,32569.0
2022-09-07 15:00:00,135.8,135.97,135.69,135.96,54505.0,134.0003,134.1681,133.8918,134.1582,54505.0
2022-09-07 15:30:00,135.96,135.98,135.57,135.76,106953.0,134.1582,134.178,133.7734,133.9609,106953.0
2022-09-08 09:30:00,134.79,136.75,134.0,136.5,56610.0,133.0037,134.9378,132.2242,134.6911,56610.0
2022-09-08 10:00:00,136.47,137.81,135.98,137.41,96117.0,134.6615,135.9837,134.178,135.589,96117.0
2022-09-08 10:30:00,137.34,137.9,137.32,137.77,72722.0,135.5199,136.0725,135.5002,135.9442,72722.0
2022-09-08 11:00:00,137.9,138.27,137.56,138.12,81915.0,136.0725,136.4376,135.737,136.2896,81915.0
2022-09-08 11:30:00,138.19,139.13,137.89,139.0,43530.0,136.3587,137.2862,136.0626,137.1579,43530.0
2022-09-08 12:00:00,138.99,138.99,137.33,138.41,61506.0,137.1481,137.1481,135.5101,136.5758,61506.0
2022-09-08 12:30:00,138.42,138.6,138.24,138.6,30769.0,136.5856,136.7632,136.408,136.7632,30769.0
2022-09-08 13:00:00,138.48,138.81,138.26,138.74,17450.0,136.6448,136.9705,136.4277,136.9014,17450.0
2022-09-08 13:30:00,138.76,138.9,138.42,138.73,7564.0,136.9211,137.0593,136.5856,136.8915,7564.0
2022-09-08 14:00:00,138.89,139.0,138.57,138.57,14412.0,137.0494,137.1579,136.7336,136.7336,14412.0
2022-09-08 14:30:00,138.61,139.11,138.17,139.05,17647.0,136.7731,137.2665,136.3389,137.2073,17647.0
2022-09-08 15:00:00,139.18,139.19,138.26,138.29,47659.0,137.3355,137.3454,136.4277,136.4573,47659.0
2022-09-08 15:30:00,138.28,138.58,137.74,138.46,78409.0,136.4475,136.7435,135.9146,136.6251,78409.0
2022-09-09 09:30:00,139.71,140.74,138.87,140.27,47348.0,137.8585,138.8749,137.0297,138.4111,47348.0
2022-09-09 10:00:00,140.18,140.87,139.72,140.52,44162.0,138.3223,139.0032,137.8684,138.6578,44162.0
2022-09-09 10:30:00,140.56,140.63,139.81,139.89,34740.0,138.6973,138.7663,137.9572,138.0361,34740.0
2022-09-09 11:00:00,139.87,140.08,138.99,139.52,29932.0,138.0164,138.2236,137.1481,137.671,29932.0
2022-09-09 11:30:00,139.48,139.48,139.04,139.29,13663.0,137.6316,137.6316,137.1974,137.4441,13663.0
2022-09-09 12:00:00,139.29,139.29,138.35,138.5,15113.0,137.4441,137.4441,136.5165,136.6646,15113.0
2022-09-09 12:30:00,138.64,139.32,138.64,139.3,17205.0,136.8027,137.4737,136.8027,137.454,17205.0
2022-09-09 13:00:00,139.19,140.03,139.03,139.78,20595.0,137.3454,138.1743,137.1875,137.9276,20595.0
2022-09-09 13:30:00,139.93,140.11,139.61,139.78,12937.0,138.0756,138.2532,137.7599,137.9276,12937.0
2022-09-09 14:00:00,139.88,140.36,139.61,140.01,19779.0,138.0263,138.4999,137.7599,138.1546,19779.0
2022-09-09 14:30:00,140.06,140.17,139.69,139.95,23648.0,138.2039,138.3124,137.8388,138.0953,23648.0
2022-09-09 15:00:00,139.97,140.32,139.89,140.23,37662.0,138.1151,138.4604,138.0361,138.3716,37662.0
2022-09-09 15:30:00,140.2,140.27,139.49,139.83,65411.0,138.342,138.4111,137.6414,137.9769,65411.0
2022-09-12 09:30:00,139.93,141.09,139.28,140.39,36517.0,138.0756,139.2202,137.4342,138.5295,36517.0
2022-09-12 10:00:00,140.37,141.51,140.21,140.76,12198.0,138.5098,139.6347,138.3519,138.8946,12198.0
2022-09-12 10:30:00,140.95,141.1,140.29,140.46,13356.0,139.0821,139.2301,138.4308,138.5986,13356.0
2022-09-12 11:00:00,140.46,140.63,139.98,140.18,40893.0,138.5986,138.7663,138.1249,138.3223,40893.0
2022-09-12 11:30:00,140.12,140.12,138.73,138.87,55088.0,138.2631,138.2631,136.8915,137.0297,55088.0
2022-09-12 12:00:00,138.95,139.33,138.86,138.93,13363.0,137.1086,137.4836,137.0198,137.0889,13363.0
2022-09-12 12:30:00,139.0,139.69,139.0,139.52,34444.0,137.1579,137.8388,137.1579,137.671,34444.0
2022-09-12 13:00:00,139.55,139.59,139.21,139.23,7314.0,137.7006,137.7401,137.3652,137.3849,7314.0
2022-09-12 13:30:00,139.36,140.11,139.28,140.11,13083.0,137.5132,138.2532,137.4342,138.2532,13083.0
2022-09-12 14:00:00,140.11,140.46,139.86,140.07,17189.0,138.2532,138.5986,138.0065,138.2138,17189.0
2022-09-12 14:30:00,139.95,140.51,139.74,140.3,7763.0,138.0953,138.6479,137.8881,138.4407,7763.0
2022-09-12 15:00:00,140.37,141.14,140.28,140.79,18249.0,138.5098,139.2696,138.421,138.9242,18249.0
2022-09-12 15:30:00,140.78,140.95,140.46,140.66,42061.0,138.9143,139.0821,138.5986,138.7959,42061.0
2022-09-13 09:30:00,136.5,138.8,136.5,137.48,29947.0,134.6911,136.9606,134.6911,135.6581,29947.0
2022-09-13 10:00:00,137.5,137.68,136.58,136.93,30104.0,135.6778,135.8554,134.77,135.1154,30104.0
2022-09-13 10:30:00,136.91,137.24,135.6,136.38,23202.0,135.0956,135.4213,133.803,134.5727,23202.0
2022-09-13 11:00:00,136.43,136.98,136.08,136.5,27409.0,134.622,135.1647,134.2766,134.6911,27409.0
2022-09-13 11:30:00,136.7,136.7,135.98,136.47,12342.0,134.8884,134.8884,134.178,134.6615,12342.0
2022-09-13 12:00:00,136.39,137.11,136.2,136.5,14774.0,134.5825,135.293,134.395,134.6911,14774.0
2022-09-13 12:30:00,136.59,136.69,136.32,136.55,9671.0,134.7799,134.8785,134.5135,134.7404,9671.0
2022-09-13 13:00:00,136.54,136.68,136.3,136.63,52879.0,134.7305,134.8687,134.4937,134.8193,52879.0
2022-09-13 13:30:00,136.57,136.85,136.16,136.46,36643.0,134.7601,135.0364,134.3556,134.6516,36643.0
2022-09-13 14:00:00,136.38,136.45,135.98,136.01,8513.0,134.5727,134.6417,134.178,134.2076,8513.0
2022-09-13 14:30:00,136.04,136.08,135.33,135.68,10329.0,134.2372,134.2766,133.5366,133.8819,10329.0
2022-09-13 15:00:00,135.66,135.88,134.75,135.33,22282.0,133.8622,134.0793,132.9643,133.5366,22282.0
2022-09-13 15:30:00,135.34,135.5,134.71,135.25,52456.0,133.5464,133.7043,132.9248,133.4576,52456.0
2022-09-14 09:30:00,136.16,136.25,134.58,134.8,31935.0,134.3556,134.4444,132.7965,133.0136,31935.0
2022-09-14 10:00:00,134.93,135.2,134.0,134.06,27125.0,133.1419,133.4083,132.2242,132.2834,27125.0
2022-09-14 10:30:00,134.03,136.25,134.03,136.25,14895.0,132.2538,134.4444,132.2538,134.4444,14895.0
2022-09-14 11:00:00,136.25,136.5,135.86,135.94,18010.0,134.4444,134.6911,134.0595,134.1385,18010.0
2022-09-14 11:30:00,135.95,136.25,135.52,135.55,24802.0,134.1484,134.4444,133.7241,133.7537,24802.0
2022-09-14 12:00:00,135.64,136.06,135.59,135.92,15678.0,133.8425,134.2569,133.7931,134.1188,15678.0
2022-09-14 12:30:00,135.82,136.1,135.59,135.75,18419.0,134.0201,134.2964,133.7931,133.951,18419.0
2022-09-14 13:00:00,135.75,136.0,135.45,135.5,16477.0,133.951,134.1977,133.655,133.7043,16477.0
2022-09-14 13:30:00,135.5,135.69,134.98,135.28,9863.0,133.7043,133.8918,133.1912,133.4872,9863.0
2022-09-14 14:00:00,135.25,135.4,135.0,135.16,11813.0,133.4576,133.6056,133.2109,133.3688,11813.0
2022-09-14 14:30:00,135.25,135.48,134.87,135.07,12827.0,133.4576,133.6846,133.0827,133.28,12827.0
2022-09-14 15:00:00,134.94,135.35,134.33,134.56,25127.0,133.1517,133.5563,132.5498,132.7768,25127.0
2022-09-14 15:30:00,134.49,135.5,134.19,135.44,67077.0,132.7077,133.7043,132.4117,133.6451,67077.0
2022-09-15 09:30:00,133.99,135.84,133.85,135.84,23023.0,132.2143,134.0398,132.0762,134.0398,23023.0
2022-09-15 10:00:00,135.95,136.18,135.05,135.05,24990.0,134.1484,134.3753,133.2603,133.2603,24990.0
2022-09-15 10:30:00,134.76,135.22,133.99,134.34,14263.0,132.9741,133.428,132.2143,132.5597,14263.0
2022-09-15 11:00:00,134.27,134.96,133.68,134.96,21556.0,132.4906,133.1715,131.9084,133.1715,21556.0
2022-09-15 11:30:00,135.0,135.15,134.38,134.61,16622.0,133.2109,133.359,132.5992,132.8261,16622.0
2022-09-15 12:00:00,134.6,134.85,134.5,134.52,19442.0,132.8162,133.0629,132.7176,132.7373,19442.0
2022-09-15 12:30:00,134.58,135.05,134.54,134.96,12321.0,132.7965,133.2603,132.757,133.1715,12321.0
2022-09-15 13:00:00,135.21,135.51,135.09,135.36,21647.0,133.4182,133.7142,133.2998,133.5662,21647.0
2022-09-15 13:30:00,135.35,135.35,134.83,134.96,18081.0,133.5563,133.5563,133.0432,133.1715,18081.0
2022-09-15 14:00:00,134.86,135.25,134.64,135.24,10448.0,133.0728,133.4576,132.8557,133.4478,10448.0
2022-09-15 14:30:00,135.26,135.4,134.74,134.83,10866.0,133.4675,133.6056,132.9544,133.0432,10866.0
2022-09-15 15:00:00,134.88,134.88,134.05,134.24,25863.0,133.0925,133.0925,132.2735,132.461,25863.0
2022-09-15 15:30:00,134.2,135.0,134.2,134.82,66809.0,132.4215,133.2109,132.4215,133.0333,66809.0
2022-09-16 09:30:00,132.5,132.5,130.02,131.1,30052.0,130.7441,130.7441,128.2969,129.3626,30052.0
2022-09-16 10:00:00,131.23,132.21,130.41,131.82,17435.0,129.4909,130.4579,128.6818,130.0731,17435.0
2022-09-16 10:30:00,132.03,133.17,131.99,132.09,16401.0,130.2803,131.4052,130.2408,130.3395,16401.0
2022-09-16 11:00:00,132.05,133.21,131.99,132.22,13873.0,130.3,131.4447,130.2408,130.4678,13873.0
2022-09-16 11:30:00,132.09,132.12,131.28,131.78,7022.0,130.3395,130.3691,129.5402,130.0336,7022.0
2022-09-16 12:00:00,131.77,131.77,130.66,130.72,5036.0,130.0237,130.0237,128.9285,128.9877,5036.0
2022-09-16 12:30:00,130.65,131.24,130.39,131.06,8577.0,128.9186,129.5008,128.662,129.3232,8577.0
2022-09-16 13:00:00,131.06,131.07,130.38,130.43,6582.0,129.3232,129.333,128.6522,128.7015,6582.0
2022-09-16 13:30:00,130.47,130.63,129.88,130.0,10881.0,128.741,128.8989,128.1588,128.2772,10881.0
2022-09-16 14:00:00,129.97,131.04,129.97,131.01,31008.0,128.2476,129.3034,128.2476,129.2738,31008.0
2022-09-16 14:30:00,130.97,131.37,130.72,130.75,19658.0,129.2344,129.629,128.9877,129.0173,19658.0
2022-09-16 15:00:00,130.88,131.17,130.4,130.51,19659.0,129.1455,129.4317,128.6719,128.7804,19659.0
2022-09-16 15:30:00,130.4,132.12,130.09,131.78,103058.0,128.6719,130.3691,128.366,130.0336,103058.0
2022-09-19 09:30:00,130.07,133.47,130.07,133.13,59457.0,128.3463,131.7012,128.3463,131.3657,59457.0
2022-09-19 10:00:00,133.13,134.61,132.65,134.61,11589.0,131.3657,132.8261,130.8921,132.8261,11589.0
2022-09-19 10:30:00,134.43,134.58,133.63,134.03,9570.0,132.6485,132.7965,131.8591,132.2538,9570.0
2022-09-19 11:00:00,134.11,135.36,134.11,134.44,19728.0,132.3327,133.5662,132.3327,132.6584,19728.0
2022-09-19 11:30:00,134.13,134.53,133.99,134.13,5890.0,132.3525,132.7472,132.2143,132.3525,5890.0
2022-09-19 12:00:00,134.11,134.36,133.89,134.07,5622.0,132.3327,132.5794,132.1157,132.2933,5622.0
2022-09-19 12:30:00,134.21,134.47,134.16,134.46,5581.0,132.4314,132.688,132.3821,132.6781,5581.0
2022-09-19 13:00:00,134.41,134.5,134.09,134.39,8817.0,132.6288,132.7176,132.313,132.609,8817.0
2022-09-19 13:30:00,134.39,134.51,133.9,134.51,12733.0,132.609,132.7274,132.1255,132.7274,12733.0
2022-09-19 14:00:00,134.5,134.67,134.33,134.46,17111.0,132.7176,132.8853,132.5498,132.6781,17111.0
2022-09-19 14:30:00,134.49,134.85,134.38,134.44,14702.0,132.7077,133.0629,132.5992,132.6584,14702.0
2022-09-19 15:00:00,134.44,135.51,134.44,135.5,19712.0,132.6584,133.7142,132.6584,133.7043,19712.0
2022-09-19 15:30:00,135.49,135.95,135.3,135.75,47188.0,133.6945,134.1484,133.507,133.951,47188.0
2022-09-20 09:30:00,133.93,134.33,131.34,132.26,49311.0,132.1551,132.5498,129.5994,130.5073,49311.0
2022-09-20 10:00:00,132.35,133.5,132.35,132.66,26724.0,130.5961,131.7308,130.5961,130.902,26724.0
2022-09-20 10:30:00,132.62,132.79,132.06,132.4,17984.0,130.8625,131.0302,130.3099,130.6454,17984.0
2022-09-20 11:00:00,132.39,132.62,131.45,131.56,45900.0,130.6355,130.8625,129.708,129.8165,45900.0
2022-09-20 11:30:00,131.45,132.53,131.44,132.28,22262.0,129.708,130.7737,129.6981,130.527,22262.0
2022-09-20 12:00:00,132.25,132.35,131.75,131.82,18875.0,130.4974,130.5961,130.004,130.0731,18875.0
2022-09-20 12:30:00,131.77,132.17,131.74,131.84,10706.0,130.0237,130.4184,129.9941,130.0928,10706.0
2022-09-20 13:00:00,131.87,132.04,131.74,131.74,13946.0,130.1224,130.2902,129.9941,129.9941,13946.0
2022-09-20 13:30:00,131.7,131.86,131.0,131.02,13494.0,129.9547,130.1126,129.264,129.2837,13494.0
2022-09-20 14:00:00,131.05,131.94,131.05,131.84,14555.0,129.3133,130.1915,129.3133,130.0928,14555.0
2022-09-20 14:30:00,131.75,132.45,131.61,132.25,16114.0,130.004,130.6947,129.8659,130.4974,16114.0
2022-09-20 15:00:00,132.25,132.96,131.96,132.87,35043.0,130.4974,131.198,130.2112,131.1092,35043.0
2022-09-20 15:30:00,132.79,133.21,132.48,132.61,57828.0,131.0302,131.4447,130.7243,130.8526,57828.0
2022-09-21 09:30:00,134.05,134.83,133.02,134.38,13755.0,132.2735,133.0432,131.2572,132.5992,13755.0
2022-09-21 10:00:00,134.66,135.05,134.25,135.04,17392.0,132.8754,133.2603,132.4709,133.2504,17392.0
2022-09-21 10:30:00,135.01,135.01,134.28,134.66,15091.0,133.2208,133.2208,132.5005,132.8754,15091.0
2022-09-21 11:00:00,134.89,134.95,134.49,134.71,15238.0,133.1024,133.1616,132.7077,132.9248,15238.0
2022-09-21 11:30:00,134.78,134.79,134.61,134.75,6112.0,132.9939,133.0037,132.8261,132.9643,6112.0
2022-09-21 12:00:00,134.75,135.12,134.75,134.95,13943.0,132.9643,133.3294,132.9643,133.1616,13943.0
2022-09-21 12:30:00,134.91,135.26,134.41,134.41,13984.0,133.1221,133.4675,132.6288,132.6288,13984.0
2022-09-21 13:00:00,134.43,134.52,134.14,134.4,10546.0,132.6485,132.7373,132.3623,132.6189,10546.0
2022-09-21 13:30:00,134.44,135.5,134.37,135.5,9902.0,132.6584,133.7043,132.5893,133.7043,9902.0
2022-09-21 14:00:00,135.38,135.38,131.89,132.4,23167.0,133.5859,133.5859,130.1422,130.6454,23167.0
2022-09-21 14:30:00,132.42,135.61,132.1,134.91,29116.0,130.6651,133.8129,130.3494,133.1221,29116.0
2022-09-21 15:00:00,134.94,134.94,132.97,133.04,18933.0,133.1517,133.1517,131.2078,131.2769,18933.0
2022-09-21 15:30:00,133.02,133.02,130.96,131.01,63949.0,131.2572,131.2572,129.2245,129.2738,63949.0
2022-09-22 09:30:00,130.28,131.01,128.39,129.06,40162.0,128.5535,129.2738,126.6885,127.3497,40162.0
2022-09-22 10:00:00,128.9,129.01,127.32,127.35,37477.0,127.1918,127.3003,125.6327,125.6623,37477.0
2022-09-22 10:30:00,127.35,127.96,126.68,126.72,24301.0,125.6623,126.2642,125.0012,125.0407,24301.0
2022-09-22 11:00:00,126.95,127.26,126.05,126.31,29164.0,125.2676,125.5735,124.3796,124.6361,29164.0
2022-09-22 11:30:00,126.23,126.61,125.81,125.88,23318.0,124.5572,124.9321,124.1427,124.2118,23318.0
2022-09-22 12:00:00,125.85,126.88,125.85,126.26,20826.0,124.1822,125.1986,124.1822,124.5868,20826.0
2022-09-22 12:30:00,126.16,126.23,125.92,125.93,15854.0,124.4881,124.5572,124.2513,124.2611,15854.0
2022-09-22 13:00:00,125.71,125.78,124.78,125.14,17919.0,124.0441,124.1131,123.1264,123.4816,17919.0
2022-09-22 13:30:00,125.22,125.83,125.03,125.59,24885.0,123.5606,124.1625,123.3731,123.9256,24885.0
2022-09-22 14:00:00,125.55,125.55,124.66,124.97,18167.0,123.8862,123.8862,123.008,123.3139,18167.0
2022-09-22 14:30:00,124.89,125.0,124.34,124.64,12432.0,123.2349,123.3435,122.6922,122.9882,12432.0
2022-09-22 15:00:00,124.77,125.9,124.77,125.47,53924.0,123.1165,124.2315,123.1165,123.8072,53924.0
2022-09-22 15:30:00,125.42,125.88,124.79,124.87,95268.0,123.7579,124.2118,123.1362,123.2152,95268.0
2022-09-23 09:30:00,122.87,123.93,122.27,122.72,17602.0,121.2417,122.2876,120.6496,121.0937,17602.0
2022-09-23 10:00:00,122.41,122.51,120.61,120.95,97180.0,120.7878,120.8865,119.0116,119.3471,97180.0
2022-09-23 10:30:00,121.17,121.17,119.9,120.18,59117.0,119.5642,119.5642,118.3111,118.5873,59117.0
2022-09-23 11:00:00,120.17,121.41,119.89,121.36,49422.0,118.5775,119.801,118.3012,119.7517,49422.0
2022-09-23 11:30:00,121.36,121.63,120.71,121.19,24718.0,119.7517,120.0181,119.1103,119.584,24718.0
2022-09-23 12:00:00,121.18,121.21,120.16,120.21,19055.0,119.5741,119.6037,118.5676,118.6169,19055.0
2022-09-23 12:30:00,120.21,121.03,119.86,120.87,21061.0,118.6169,119.4261,118.2716,119.2682,21061.0
2022-09-23 13:00:00,120.85,121.37,120.74,120.74,18995.0,119.2485,119.7616,119.1399,119.1399,18995.0
2022-09-23 13:30:00,120.74,121.23,120.46,121.14,15616.0,119.1399,119.6234,118.8636,119.5346,15616.0
2022-09-23 14:00:00,121.08,121.08,120.11,120.4,37670.0,119.4754,119.4754,118.5183,118.8044,37670.0
2022-09-23 14:30:00,120.35,120.58,119.77,119.86,27843.0,118.7551,118.982,118.1828,118.2716,27843.0
2022-09-23 15:00:00,119.89,121.72,119.82,121.29,35599.0,118.3012,120.1069,118.2321,119.6826,35599.0
2022-09-23 15:30:00,121.4,122.44,121.39,122.28,79296.0,119.7912,120.8174,119.7813,120.6595,79296.0
2022-09-26 09:30:00,121.74,124.86,121.74,123.35,25357.0,120.1267,123.2053,120.1267,121.7153,25357.0
2022-09-26 10:00:00,123.41,124.34,122.97,123.68,16404.0,121.7745,122.6922,121.3404,122.041,16404.0
2022-09-26 10:30:00,123.72,123.89,122.97,123.8,16019.0,122.0804,122.2482,121.3404,122.1594,16019.0
2022-09-26 11:00:00,123.8,123.95,121.57,121.73,57634.0,122.1594,122.3074,119.9589,120.1168,57634.0
2022-09-26 11:30:00,121.57,121.84,120.95,121.72,9228.0,119.9589,120.2253,119.3471,120.1069,9228.0
2022-09-26 12:00:00,121.64,121.91,121.15,121.17,13483.0,120.028,120.2944,119.5445,119.5642,13483.0
2022-09-26 12:30:00,121.14,121.14,120.6,120.82,11301.0,119.5346,119.5346,119.0018,119.2189,11301.0
2022-09-26 13:00:00,120.78,120.81,119.65,119.98,17350.0,119.1794,119.209,118.0644,118.39,17350.0
2022-09-26 13:30:00,120.0,120.19,119.82,119.82,16996.0,118.4097,118.5972,118.2321,118.2321,16996.0
2022-09-26 14:00:00,119.7,120.35,119.57,119.57,14368.0,118.1137,118.7551,117.9854,117.9854,14368.0
2022-09-26 14:30:00,119.63,120.5,119.47,120.24,46764.0,118.0446,118.9031,117.8868,118.6465,46764.0
2022-09-26 15:00:00,120.17,120.83,120.07,120.34,47610.0,118.5775,119.2287,118.4788,118.7452,47610.0
2022-09-26 15:30:00,120.4,120.92,119.58,119.61,86836.0,118.8044,119.3175,117.9953,118.0249,86836.0
2022-09-27 09:30:00,121.72,122.6,119.97,120.06,20473.0,120.1069,120.9753,118.3801,118.4689,20473.0
2022-09-27 10:00:00,120.06,120.65,119.25,120.58,42487.0,118.4689,119.0511,117.6697,118.982,42487.0
2022-09-27 10:30:00,120.59,121.93,120.58,121.58,19588.0,118.9919,120.3142,118.982,119.9688,19588.0
2022-09-27 11:00:00,121.67,121.87,120.62,120.74,23976.0,120.0576,120.2549,119.0215,119.1399,23976.0
2022-09-27 11:30:00,120.83,121.72,120.83,121.06,69969.0,119.2287,120.1069,119.2287,119.4557,69969.0
2022-09-27 12:00:00,121.09,121.17,120.0,120.38,41009.0,119.4853,119.5642,118.4097,118.7847,41009.0
2022-09-27 12:30:00,120.28,120.58,119.74,120.26,46041.0,118.686,118.982,118.1532,118.6663,46041.0
2022-09-27 13:00:00,120.0,120.36,119.89,119.99,15782.0,118.4097,118.765,118.3012,118.3999,15782.0
2022-09-27 13:30:00,119.99,120.03,119.4,119.71,8189.0,118.3999,118.4393,117.8177,118.1236,8189.0
2022-09-27 14:00:00,119.64,120.09,119.58,119.88,8707.0,118.0545,118.4985,117.9953,118.2913,8707.0
2022-09-27 14:30:00,119.84,120.82,119.84,120.65,13352.0,118.2518,119.2189,118.2518,119.0511,13352.0
2022-09-27 15:00:00,120.6,120.6,119.87,120.05,33136.0,119.0018,119.0018,118.2815,118.4591,33136.0
2022-09-27 15:30:00,120.1,120.37,119.72,120.22,111672.0,118.5084,118.7748,118.1334,118.6268,111672.0
2022-09-28 09:30:00,121.25,122.25,120.72,121.69,16158.0,119.6432,120.6299,119.1202,120.0773,16158.0
2022-09-28 10:00:00,121.79,123.17,121.35,123.06,20676.0,120.176,121.5377,119.7418,121.4292,20676.0
2022-09-28 10:30:00,123.18,123.68,122.79,123.15,19929.0,121.5476,122.041,121.1628,121.518,19929.0
2022-09-28 11:00:00,123.25,125.17,123.18,124.56,26929.0,121.6167,123.5112,121.5476,122.9093,26929.0
2022-09-28 11:30:00,124.52,125.03,124.0,124.87,35031.0,122.8698,123.3731,122.3567,123.2152,35031.0
2022-09-28 12:00:00,124.76,125.3,124.17,124.48,22522.0,123.1066,123.6395,122.5245,122.8304,22522.0
2022-09-28 12:30:00,124.48,124.54,124.03,124.2,17094.0,122.8304,122.8896,122.3863,122.5541,17094.0
2022-09-28 13:00:00,124.2,125.04,124.19,124.44,22679.0,122.5541,123.3829,122.5442,122.7909,22679.0
2022-09-28 13:30:00,124.33,124.69,124.22,124.32,22703.0,122.6823,123.0376,122.5738,122.6725,22703.0
2022-09-28 14:00:00,124.41,124.7,124.37,124.54,39455.0,122.7613,123.0474,122.7218,122.8896,39455.0
2022-09-28 14:30:00,124.59,124.71,124.35,124.66,30322.0,122.9389,123.0573,122.7021,123.008,30322.0
2022-09-28 15:00:00,124.62,125.29,124.54,125.17,41351.0,122.9685,123.6296,122.8896,123.5112,41351.0
2022-09-28 15:30:00,125.2,126.01,125.19,125.61,69697.0,123.5408,124.3401,123.5309,123.9454,69697.0
2022-09-29 09:30:00,123.38,124.29,122.48,123.21,41421.0,121.7449,122.6429,120.8569,121.5772,41421.0
2022-09-29 10:00:00,123.31,123.37,122.39,122.62,37275.0,121.6759,121.7351,120.7681,120.995,37275.0
2022-09-29 10:30:00,122.76,123.59,121.82,123.06,11202.0,121.1332,121.9522,120.2056,121.4292,11202.0
2022-09-29 11:00:00,123.08,124.22,123.08,123.86,20394.0,121.4489,122.5738,121.4489,122.2186,20394.0
2022-09-29 11:30:00,123.97,124.25,123.07,124.06,15619.0,122.3271,122.6034,121.439,122.4159,15619.0
2022-09-29 12:00:00,124.12,124.12,123.24,123.41,42060.0,122.4751,122.4751,121.6068,121.7745,42060.0
2022-09-29 12:30:00,123.54,124.19,123.54,123.69,6548.0,121.9028,122.5442,121.9028,122.0508,6548.0
2022-09-29 13:00:00,123.7,123.7,122.6,122.8,10571.0,122.0607,122.0607,120.9753,121.1726,10571.0
2022-09-29 13:30:00,122.77,122.87,121.96,121.99,10202.0,121.143,121.2417,120.3438,120.3734,10202.0
2022-09-29 14:00:00,121.86,122.06,121.64,121.95,11423.0,120.2451,120.4424,120.028,120.3339,11423.0
2022-09-29 14:30:00,121.97,122.36,121.85,121.94,7404.0,120.3536,120.7385,120.2352,120.324,7404.0
2022-09-29 15:00:00,122.04,122.74,121.99,122.47,13445.0,120.4227,121.1134,120.3734,120.847,13445.0
2022-09-29 15:30:00,122.4,123.22,122.39,123.02,48587.0,120.7779,121.5871,120.7681,121.3897,48587.0
2022-09-30 09:30:00,122.62,124.66,122.36,124.13,19547.0,120.995,123.008,120.7385,122.485,19547.0
2022-09-30 10:00:00,124.1,124.27,123.57,123.95,10772.0,122.4554,122.6231,121.9324,122.3074,10772.0
2022-09-30 10:30:00,123.97,125.11,123.97,125.06,16142.0,122.3271,123.452,122.3271,123.4027,16142.0
2022-09-30 11:00:00,125.08,126.1,124.77,125.76,15373.0,123.4224,124.4289,123.1165,124.0934,15373.0
2022-09-30 11:30:00,125.68,125.86,124.7,125.06,15082.0,124.0145,124.1921,123.0474,123.4027,15082.0
2022-09-30 12:00:00,124.94,125.41,124.75,125.11,6202.0,123.2843,123.748,123.0968,123.452,6202.0
2022-09-30 12:30:00,125.21,126.04,125.15,125.82,8018.0,123.5507,124.3697,123.4915,124.1526,8018.0
2022-09-30 13:00:00,125.8,126.08,125.52,126.04,7218.0,124.1329,124.4092,123.8566,124.3697,7218.0
2022-09-30 13:30:00,125.9,125.9,125.07,125.08,6272.0,124.2315,124.2315,123.4125,123.4224,6272.0
2022-09-30 14:00:00,125.07,125.54,124.87,125.17,8256.0,123.4125,123.8763,123.2152,123.5112,8256.0
2022-09-30 14:30:00,125.23,125.61,125.12,125.44,22869.0,123.5704,123.9454,123.4619,123.7776,22869.0
2022-09-30 15:00:00,125.45,125.98,124.87,125.51,15110.0,123.7875,124.3105,123.2152,123.8467,15110.0
2022-09-30 15:30:00,125.41,125.58,124.23,124.38,50434.0,123.748,123.9158,122.5837,122.7317,50434.0
2022-10-03 09:30:00,125.37,126.69,124.2,125.51,24036.0,123.7086,125.0111,122.5541,123.8467,24036.0
2022-10-03 10:00:00,125.93,128.13,125.93,127.61,10337.0,124.2611,126.432,124.2611,125.9189,10337.0
2022-10-03 10:30:00,127.66,128.26,127.31,128.11,11441.0,125.9682,126.5603,125.6229,126.4123,11441.0
2022-10-03 11:00:00,128.31,128.99,128.07,128.56,19814.0,126.6096,127.2806,126.3728,126.8563,19814.0
2022-10-03 11:30:00,128.6,129.03,127.98,128.13,18592.0,126.8958,127.3201,126.284,126.432,18592.0
2022-10-03 12:00:00,128.4,128.59,128.03,128.09,11303.0,126.6984,126.8859,126.3333,126.3925,11303.0
2022-10-03 12:30:00,127.98,128.14,127.44,128.0,13302.0,126.284,126.4419,125.7511,126.3037,13302.0
2022-10-03 13:00:00,128.1,128.35,127.91,128.2,40213.0,126.4024,126.6491,126.2149,126.5011,40213.0
2022-10-03 13:30:00,128.19,129.08,128.18,128.74,52868.0,126.4912,127.3694,126.4813,127.0339,52868.0
2022-10-03 14:00:00,128.84,128.99,128.57,128.87,61308.0,127.1326,127.2806,126.8662,127.1622,61308.0
2022-10-03 14:30:00,128.82,129.16,128.19,129.1,55713.0,127.1128,127.4483,126.4912,127.3891,55713.0
2022-10-03 15:00:00,129.16,130.08,129.08,129.8,33070.0,127.4483,128.3561,127.3694,128.0799,33070.0
2022-10-03 15:30:00,129.91,129.92,129.1,129.14,58276.0,128.1884,128.1983,127.3891,127.4286,58276.0
2022-10-04 09:30:00,133.09,134.7,132.38,133.96,29934.0,131.3263,132.9149,130.6257,132.1847,29934.0
2022-10-04 10:00:00,134.1,135.29,134.1,134.67,25140.0,132.3229,133.4971,132.3229,132.8853,25140.0
2022-10-04 10:30:00,134.75,135.15,134.26,134.79,36680.0,132.9643,133.359,132.4808,133.0037,36680.0
2022-10-04 11:00:00,134.74,135.05,134.1,134.94,18946.0,132.9544,133.2603,132.3229,133.1517,18946.0
2022-10-04 11:30:00,134.94,135.43,134.79,135.21,13612.0,133.1517,133.6352,133.0037,133.4182,13612.0
2022-10-04 12:00:00,135.18,135.31,134.08,134.6,19065.0,133.3886,133.5168,132.3031,132.8162,19065.0
2022-10-04 12:30:00,134.7,135.03,133.48,133.59,17544.0,132.9149,133.2405,131.7111,131.8196,17544.0
2022-10-04 13:00:00,133.64,133.89,133.32,133.87,8191.0,131.869,132.1157,131.5532,132.0959,8191.0
2022-10-04 13:30:00,133.84,134.71,133.84,134.38,11725.0,132.0663,132.9248,132.0663,132.5992,11725.0
2022-10-04 14:00:00,134.56,134.71,134.28,134.38,8588.0,132.7768,132.9248,132.5005,132.5992,8588.0
2022-10-04 14:30:00,134.23,135.06,134.16,134.77,9306.0,132.4511,133.2701,132.3821,132.984,9306.0
2022-10-04 15:00:00,134.83,134.92,134.16,134.69,16691.0,133.0432,133.132,132.3821,132.9051,16691.0
2022-10-04 15:30:00,134.64,135.36,134.47,135.21,51581.0,132.8557,133.5662,132.688,133.4182,51581.0
2022-10-05 09:30:00,133.13,134.59,133.13,133.81,26016.0,131.3657,132.8064,131.3657,132.0367,26016.0
2022-10-05 10:00:00,133.65,133.99,132.74,132.99,19272.0,131.8788,132.2143,130.9809,131.2276,19272.0
2022-10-05 10:30:00,132.82,133.24,132.54,132.64,13237.0,131.0598,131.4743,130.7835,130.8822,13237.0
2022-10-05 11:00:00,132.73,134.24,132.63,133.87,17062.0,130.971,132.461,130.8724,132.0959,17062.0
2022-10-05 11:30:00,133.77,134.14,133.38,133.66,9570.0,131.9972,132.3623,131.6124,131.8887,9570.0
2022-10-05 12:00:00,133.63,134.17,133.17,133.77,13462.0,131.8591,132.3919,131.4052,131.9972,13462.0
2022-10-05 12:30:00,133.71,134.24,133.53,134.03,11291.0,131.938,132.461,131.7604,132.2538,11291.0
2022-10-05 13:00:00,134.03,134.84,133.9,134.69,21972.0,132.2538,133.0531,132.1255,132.9051,21972.0
2022-10-05 13:30:00,134.71,134.99,134.29,134.69,11688.0,132.9248,133.2011,132.5104,132.9051,11688.0
2022-10-05 14:00:00,134.64,135.34,134.57,135.15,19476.0,132.8557,133.5464,132.7866,133.359,19476.0
2022-10-05 14:30:00,135.21,135.86,135.01,135.41,11915.0,133.4182,134.0595,133.2208,133.6155,11915.0
2022-10-05 15:00:00,135.44,136.4,135.44,135.87,12408.0,133.6451,134.5924,133.6451,134.0694,12408.0
2022-10-05 15:30:00,135.85,136.01,134.71,134.91,47069.0,134.0497,134.2076,132.9248,133.1221,47069.0
2022-10-06 09:30:00,134.0,136.53,133.99,136.17,10371.0,132.2242,134.7207,132.2143,134.3654,10371.0
2022-10-06 10:00:00,136.08,136.21,134.58,134.6,26864.0,134.2766,134.4049,132.7965,132.8162,26864.0
2022-10-06 10:30:00,134.65,135.37,134.52,135.36,32287.0,132.8656,133.576,132.7373,133.5662,32287.0
2022-10-06 11:00:00,135.38,135.41,134.08,134.91,31144.0,133.5859,133.6155,132.3031,133.1221,31144.0
2022-10-06 11:30:00,134.98,135.99,134.8,135.34,28168.0,133.1912,134.1878,133.0136,133.5464,28168.0
2022-10-06 12:00:00,135.4,135.49,134.78,135.24,11330.0,133.6056,133.6945,132.9939,133.4478,11330.0
2022-10-06 12:30:00,135.18,135.76,135.08,135.66,8208.0,133.3886,133.9609,133.2899,133.8622,8208.0
2022-10-06 13:00:00,135.64,135.73,135.18,135.56,7900.0,133.8425,133.9313,133.3886,133.7635,7900.0
2022-10-06 13:30:00,135.5,135.65,135.13,135.47,7626.0,133.7043,133.8523,133.3392,133.6747,7626.0
2022-10-06 14:00:00,135.36,135.36,134.78,134.82,4503.0,133.5662,133.5662,132.9939,133.0333,4503.0
2022-10-06 14:30:00,134.87,135.0,134.3,134.55,8472.0,133.0827,133.2109,132.5202,132.7669,8472.0
2022-10-06 15:00:00,134.48,134.84,134.21,134.84,18991.0,132.6978,133.0531,132.4314,133.0531,18991.0
2022-10-06 15:30:00,134.89,134.89,133.99,134.16,62775.0,133.1024,133.1024,132.2143,132.3821,62775.0
2022-10-07 09:30:00,132.3,133.31,131.05,131.19,16175.0,130.5467,131.5433,129.3133,129.4514,16175.0
2022-10-07 10:00:00,131.21,131.21,130.04,130.58,19689.0,129.4712,129.4712,128.3167,128.8495,19689.0
2022-10-07 10:30:00,130.58,131.11,129.83,131.09,7421.0,128.8495,129.3725,128.1095,129.3528,7421.0
2022-10-07 11:00:00,130.92,131.23,130.48,130.87,7260.0,129.185,129.4909,128.7508,129.1357,7260.0
2022-10-07 11:30:00,130.84,130.84,130.22,130.57,4450.0,129.1061,129.1061,128.4943,128.8397,4450.0
2022-10-07 12:00:00,130.54,130.83,130.08,130.08,5541.0,128.81,129.0962,128.3561,128.3561,5541.0
2022-10-07 12:30:00,130.13,130.13,129.48,129.74,4785.0,128.4055,128.4055,127.7641,128.0207,4785.0
2022-10-07 13:00:00,129.72,130.29,129.59,129.95,4423.0,128.0009,128.5634,127.8726,128.2279,4423.0
2022-10-07 13:30:00,129.91,130.4,129.81,129.94,5169.0,128.1884,128.6719,128.0897,128.218,5169.0
2022-10-07 14:00:00,129.97,130.08,129.47,129.51,12256.0,128.2476,128.3561,127.7542,127.7937,12256.0
2022-10-07 14:30:00,129.49,129.83,129.2,129.31,10293.0,127.774,128.1095,127.4878,127.5963,10293.0
2022-10-07 15:00:00,129.48,129.69,129.06,129.07,20769.0,127.7641,127.9713,127.3497,127.3595,20769.0
2022-10-07 15:30:00,129.05,129.9,128.74,129.73,28422.0,127.3398,128.1785,127.0339,128.0108,28422.0
2022-10-10 09:30:00,130.28,130.46,128.83,129.29,9719.0,128.5535,128.7311,127.1227,127.5766,9719.0
2022-10-10 10:00:00,129.18,129.86,128.87,129.6,24058.0,127.4681,128.1391,127.1622,127.8825,24058.0
2022-10-10 10:30:00,129.53,129.92,128.6,128.8,44580.0,127.8134,128.1983,126.8958,127.0931,44580.0
2022-10-10 11:00:00,128.75,129.42,128.49,128.87,25674.0,127.0438,127.7049,126.7872,127.1622,25674.0
2022-10-10 11:30:00,128.94,129.89,128.85,129.63,9074.0,127.2313,128.1687,127.1424,127.9121,9074.0
2022-10-10 12:00:00,129.61,129.62,128.36,128.46,4870.0,127.8924,127.9022,126.6589,126.7576,4870.0
2022-10-10 12:30:00,128.31,128.61,128.08,128.4,9039.0,126.6096,126.9056,126.3826,126.6984,9039.0
2022-10-10 13:00:00,128.4,128.79,128.09,128.7,11250.0,126.6984,127.0832,126.3925,126.9944,11250.0
2022-10-10 13:30:00,128.7,130.01,128.66,129.63,7531.0,126.9944,128.2871,126.955,127.9121,7531.0
2022-10-10 14:00:00,129.55,129.62,128.95,129.25,7639.0,127.8332,127.9022,127.2411,127.5371,7639.0
2022-10-10 14:30:00,129.17,129.6,129.15,129.31,7905.0,127.4582,127.8825,127.4385,127.5963,7905.0
2022-10-10 15:00:00,129.41,130.02,129.2,129.46,12175.0,127.695,128.2969,127.4878,127.7444,12175.0
2022-10-10 15:30:00,129.46,129.91,129.13,129.4,42914.0,127.7444,128.1884,127.4187,127.6852,42914.0
2022-10-11 09:30:00,128.77,129.36,128.37,128.37,13333.0,127.0635,127.6457,126.6688,126.6688,13333.0
2022-10-11 10:00:00,128.5,128.51,127.38,127.58,8046.0,126.7971,126.807,125.6919,125.8893,8046.0
2022-10-11 10:30:00,127.48,129.02,127.29,128.45,7198.0,125.7906,127.3102,125.6031,126.7477,7198.0
2022-10-11 11:00:00,128.4,129.62,128.38,129.42,12661.0,126.6984,127.9022,126.6787,127.7049,12661.0
2022-10-11 11:30:00,129.48,130.53,129.48,129.94,4691.0,127.7641,128.8002,127.7641,128.218,4691.0
2022-10-11 12:00:00,129.78,130.48,129.56,130.43,3980.0,128.0601,128.7508,127.843,128.7015,3980.0
2022-10-11 12:30:00,130.59,131.04,130.51,130.59,5601.0,128.8594,129.3034,128.7804,128.8594,5601.0
2022-10-11 13:00:00,130.43,130.57,130.22,130.22,5255.0,128.7015,128.8397,128.4943,128.4943,5255.0
2022-10-11 13:30:00,130.18,130.49,130.1,130.34,5041.0,128.4548,128.7607,128.3759,128.6127,5041.0
2022-10-11 14:00:00,130.43,130.43,129.78,129.94,7968.0,128.7015,128.7015,128.0601,128.218,7968.0
2022-10-11 14:30:00,130.11,130.15,128.39,128.44,5324.0,128.3857,128.4252,126.6885,126.7379,5324.0
2022-10-11 15:00:00,128.48,128.55,127.86,128.55,8463.0,126.7773,126.8464,126.1656,126.8464,8463.0
2022-10-11 15:30:00,128.48,129.0,128.19,128.81,87491.0,126.7773,127.2905,126.4912,127.103,87491.0
2022-10-12 09:30:00,129.04,129.04,126.75,127.26,28975.0,127.3299,127.3299,125.0703,125.5735,28975.0
2022-10-12 10:00:00,127.59,127.91,126.41,127.28,15890.0,125.8991,126.2149,124.7348,125.5933,15890.0
2022-10-12 10:30:00,127.13,127.59,126.57,126.57,4501.0,125.4452,125.8991,124.8927,124.8927,4501.0
2022-10-12 11:00:00,126.73,127.44,126.71,127.36,14414.0,125.0505,125.7511,125.0308,125.6722,14414.0
2022-10-12 11:30:00,127.27,127.63,127.07,127.48,6163.0,125.5834,125.9386,125.386,125.7906,6163.0
2022-10-12 12:00:00,127.5,127.61,127.11,127.16,6032.0,125.8103,125.9189,125.4255,125.4748,6032.0
2022-10-12 12:30:00,127.14,127.45,126.98,127.45,6923.0,125.4551,125.761,125.2972,125.761,6923.0
2022-10-12 13:00:00,127.5,127.54,127.3,127.52,6041.0,125.8103,125.8498,125.613,125.8301,6041.0
2022-10-12 13:30:00,127.4,127.45,127.12,127.34,6252.0,125.7117,125.761,125.4354,125.6525,6252.0
2022-10-12 14:00:00,127.38,128.0,127.19,127.99,5754.0,125.6919,126.3037,125.5044,126.2938,5754.0
2022-10-12 14:30:00,127.92,128.2,127.39,127.39,9825.0,126.2248,126.5011,125.7018,125.7018,9825.0
2022-10-12 15:00:00,127.3,127.67,127.11,127.41,9095.0,125.613,125.9781,125.4255,125.7215,9095.0
2022-10-12 15:30:00,127.38,127.42,126.58,126.71,28665.0,125.6919,125.7314,124.9025,125.0308,28665.0
2022-10-13 09:30:00,123.23,123.91,120.65,122.15,26829.0,121.5969,122.2679,119.0511,120.5312,26829.0
2022-10-13 10:00:00,121.98,123.04,121.4,121.4,9631.0,120.3635,121.4094,119.7912,119.7912,9631.0
2022-10-13 10:30:00,121.55,122.7,121.53,122.18,13655.0,119.9392,121.0739,119.9195,120.5608,13655.0
2022-10-13 11:00:00,122.31,126.37,122.14,125.22,13600.0,120.6891,124.6953,120.5214,123.5606,13600.0
2022-10-13 11:30:00,125.3,127.04,125.01,126.95,59396.0,123.6395,125.3564,123.3533,125.2676,59396.0
2022-10-13 12:00:00,126.95,127.14,125.96,126.28,11302.0,125.2676,125.4551,124.2907,124.6065,11302.0
2022-10-13 12:30:00,126.28,127.38,126.28,126.87,5703.0,124.6065,125.6919,124.6065,125.1887,5703.0
2022-10-13 13:00:00,126.9,127.9,126.73,127.9,15270.0,125.2183,126.205,125.0505,126.205,15270.0
2022-10-13 13:30:00,127.98,128.42,127.27,127.41,9481.0,126.284,126.7181,125.5834,125.7215,9481.0
2022-10-13 14:00:00,127.31,127.4,126.59,126.75,11371.0,125.6229,125.7117,124.9124,125.0703,11371.0
2022-10-13 14:30:00,126.76,127.83,126.75,127.83,10181.0,125.0801,126.136,125.0703,126.136,10181.0
2022-10-13 15:00:00,127.79,127.83,127.22,127.23,9929.0,126.0965,126.136,125.534,125.5439,9929.0
2022-10-13 15:30:00,127.32,127.42,126.11,126.5,68470.0,125.6327,125.7314,124.4388,124.8236,68470.0
2022-10-14 09:30:00,127.98,128.12,125.15,125.45,41363.0,126.284,126.4221,123.4915,123.7875,41363.0
2022-10-14 10:00:00,125.15,125.15,122.75,123.31,30064.0,123.4915,123.4915,121.1233,121.6759,30064.0
2022-10-14 10:30:00,123.36,123.66,122.34,122.77,11403.0,121.7252,122.0212,120.7187,121.143,11403.0
2022-10-14 11:00:00,122.78,123.03,121.9,122.34,14582.0,121.1529,121.3996,120.2845,120.7187,14582.0
2022-10-14 11:30:00,122.17,122.21,120.77,120.81,31178.0,120.551,120.5904,119.1695,119.209,31178.0
2022-10-14 12:00:00,120.86,120.98,119.94,120.97,14550.0,119.2583,119.3767,118.3505,119.3669,14550.0
2022-10-14 12:30:00,120.89,121.25,120.45,120.56,7806.0,119.2879,119.6432,118.8538,118.9623,7806.0
2022-10-14 13:00:00,120.71,120.96,120.2,120.42,8686.0,119.1103,119.357,118.6071,118.8242,8686.0
2022-10-14 13:30:00,120.48,120.8,120.23,120.64,10433.0,118.8834,119.1991,118.6367,119.0412,10433.0
2022-10-14 14:00:00,120.71,120.82,119.69,119.94,8478.0,119.1103,119.2189,118.1038,118.3505,8478.0
2022-10-14 14:30:00,119.82,120.06,119.55,120.06,9773.0,118.2321,118.4689,117.9657,118.4689,9773.0
2022-10-14 15:00:00,120.11,120.55,119.92,120.43,16780.0,118.5183,118.9524,118.3308,118.834,16780.0
2022-10-14 15:30:00,120.3,120.41,119.46,119.79,56313.0,118.7058,118.8143,117.8769,118.2025,56313.0
2022-10-17 09:30:00,123.25,126.22,122.53,124.56,30923.0,121.6167,124.5473,120.9062,122.9093,30923.0
2022-10-17 10:00:00,124.59,125.76,124.59,124.61,19318.0,122.9389,124.0934,122.9389,122.9586,19318.0
2022-10-17 10:30:00,124.68,124.88,123.31,123.99,18205.0,123.0277,123.2251,121.6759,122.3469,18205.0
2022-10-17 11:00:00,124.03,125.02,123.79,124.97,19886.0,122.3863,123.3632,122.1495,123.3139,19886.0
2022-10-17 11:30:00,125.01,125.84,124.76,125.46,14611.0,123.3533,124.1723,123.1066,123.7974,14611.0
2022-10-17 12:00:00,125.47,125.77,124.86,125.29,11999.0,123.8072,124.1033,123.2053,123.6296,11999.0
2022-10-17 12:30:00,125.3,125.38,124.51,124.7,8973.0,123.6395,123.7184,122.86,123.0474,8973.0
2022-10-17 13:00:00,124.69,125.19,124.48,125.18,7806.0,123.0376,123.5309,122.8304,123.5211,7806.0
2022-10-17 13:30:00,125.12,125.16,124.65,124.84,8102.0,123.4619,123.5013,122.9981,123.1856,8102.0
2022-10-17 14:00:00,124.86,125.04,124.46,124.62,7851.0,123.2053,123.3829,122.8106,122.9685,7851.0
2022-10-17 14:30:00,124.61,124.87,124.55,124.79,15307.0,122.9586,123.2152,122.8994,123.1362,15307.0
2022-10-17 15:00:00,124.75,125.12,124.7,125.1,14904.0,123.0968,123.4619,123.0474,123.4421,14904.0
2022-10-17 15:30:00,125.05,125.81,125.01,125.58,57463.0,123.3928,124.1427,123.3533,123.9158,57463.0
2022-10-18 09:30:00,129.71,130.27,127.66,127.98,65973.0,127.991,128.5436,125.9682,126.284,65973.0
2022-10-18 10:00:00,127.84,129.39,127.68,127.91,36179.0,126.1458,127.6753,125.988,126.2149,36179.0
2022-10-18 10:30:00,127.95,128.67,127.11,128.37,22529.0,126.2544,126.9648,125.4255,126.6688,22529.0
2022-10-18 11:00:00,128.29,128.63,126.56,126.78,17621.0,126.5899,126.9254,124.8828,125.0999,17621.0
2022-10-18 11:30:00,126.71,126.81,125.73,126.43,24715.0,125.0308,125.1295,124.0638,124.7545,24715.0
2022-10-18 12:00:00,126.41,126.67,126.07,126.25,26422.0,124.7348,124.9913,124.3993,124.5769,26422.0
2022-10-18 12:30:00,126.28,126.76,126.04,126.19,18610.0,124.6065,125.0801,124.3697,124.5177,18610.0
2022-10-18 13:00:00,125.99,126.53,125.64,126.31,16815.0,124.3203,124.8532,123.975,124.6361,16815.0
2022-10-18 13:30:00,126.46,127.14,126.35,126.94,12512.0,124.7841,125.4551,124.6756,125.2578,12512.0
2022-10-18 14:00:00,126.87,127.02,126.4,126.76,14518.0,125.1887,125.3367,124.7249,125.0801,14518.0
2022-10-18 14:30:00,126.7,126.73,125.33,125.69,20624.0,125.0209,125.0505,123.6691,124.0243,20624.0
2022-10-18 15:00:00,125.68,125.73,125.05,125.6,20643.0,124.0145,124.0638,123.3928,123.9355,20643.0
2022-10-18 15:30:00,125.6,126.52,125.6,126.49,62862.0,123.9355,124.8433,123.9355,124.8137,62862.0
2022-10-19 09:30:00,124.73,125.94,122.73,122.91,30823.0,123.077,124.271,121.1035,121.2812,30823.0
2022-10-19 10:00:00,122.92,124.26,122.2,124.0,62925.0,121.291,122.6133,120.5806,122.3567,62925.0
2022-10-19 10:30:00,124.05,124.2,122.66,122.99,56388.0,122.4061,122.5541,121.0345,121.3601,56388.0
2022-10-19 11:00:00,123.0,123.2,122.48,122.5,71108.0,121.37,121.5673,120.8569,120.8766,71108.0
2022-10-19 11:30:00,122.56,123.2,122.49,122.8,23875.0,120.9358,121.5673,120.8667,121.1726,23875.0
2022-10-19 12:00:00,122.88,122.89,121.34,121.44,28617.0,121.2516,121.2614,119.732,119.8306,28617.0
2022-10-19 12:30:00,121.34,121.7,121.04,121.52,29700.0,119.732,120.0872,119.4359,119.9096,29700.0
2022-10-19 13:00:00,121.53,121.53,120.16,120.44,26018.0,119.9195,119.9195,118.5676,118.8439,26018.0
2022-10-19 13:30:00,120.47,120.94,120.04,120.23,20325.0,118.8735,119.3373,118.4492,118.6367,20325.0
2022-10-19 14:00:00,120.26,120.77,120.21,120.53,26862.0,118.6663,119.1695,118.6169,118.9327,26862.0
2022-10-19 14:30:00,120.55,121.41,120.48,121.19,17372.0,118.9524,119.801,118.8834,119.584,17372.0
2022-10-19 15:00:00,121.2,121.34,120.65,120.78,20671.0,119.5938,119.732,119.0511,119.1794,20671.0
2022-10-19 15:30:00,120.81,121.21,120.18,121.14,97514.0,119.209,119.6037,118.5873,119.5346,97514.0
2022-10-20 09:30:00,120.84,121.02,119.61,120.29,18699.0,119.2386,119.4162,118.0249,118.6959,18699.0
2022-10-20 10:00:00,120.35,122.23,120.35,121.21,13594.0,118.7551,120.6102,118.7551,119.6037,13594.0
2022-10-20 10:30:00,121.51,121.66,120.15,120.6,11729.0,119.8997,120.0477,118.5577,119.0018,11729.0
2022-10-20 11:00:00,120.73,121.22,119.87,119.99,13469.0,119.1301,119.6136,118.2815,118.3999,13469.0
2022-10-20 11:30:00,120.05,120.63,119.42,119.43,7157.0,118.4591,119.0314,117.8374,117.8473,7157.0
2022-10-20 12:00:00,119.14,119.21,117.81,117.98,14366.0,117.5611,117.6302,116.2488,116.4165,14366.0
2022-10-20 12:30:00,117.95,117.95,116.64,117.13,14814.0,116.3869,116.3869,115.0943,115.5778,14814.0
2022-10-20 13:00:00,117.13,117.18,115.92,116.42,13054.0,115.5778,115.6271,114.3838,114.8772,13054.0
2022-10-20 13:30:00,116.43,116.46,115.81,115.82,10315.0,114.887,114.9166,114.2753,114.2851,10315.0
2022-10-20 14:00:00,115.83,115.97,115.41,115.8,17751.0,114.295,114.4331,113.8806,114.2654,17751.0
2022-10-20 14:30:00,115.98,117.09,115.95,116.94,15138.0,114.443,115.5383,114.4134,115.3903,15138.0
2022-10-20 15:00:00,116.9,117.23,116.18,116.18,16895.0,115.3508,115.6764,114.6404,114.6404,16895.0
2022-10-20 15:30:00,116.35,116.8,116.23,116.77,44215.0,114.8081,115.2521,114.6897,115.2225,44215.0
2022-10-21 09:30:00,116.8,117.37,115.43,117.24,36878.0,115.2521,115.8146,113.9003,115.6863,36878.0
2022-10-21 10:00:00,117.32,118.71,116.24,116.24,20471.0,115.7652,117.1368,114.6996,114.6996,20471.0
2022-10-21 10:30:00,116.23,116.76,115.76,116.12,13100.0,114.6897,115.2127,114.2259,114.5811,13100.0
2022-10-21 11:00:00,115.86,117.16,115.72,117.05,12893.0,114.3246,115.6074,114.1864,115.4988,12893.0
2022-10-21 11:30:00,117.21,117.84,117.03,117.69,7651.0,115.6567,116.2784,115.4791,116.1303,7651.0
2022-10-21 12:00:00,117.69,118.69,117.69,118.34,27669.0,116.1303,117.1171,116.1303,116.7717,27669.0
2022-10-21 12:30:00,118.38,119.75,118.34,119.17,14078.0,116.8112,118.163,116.7717,117.5907,14078.0
2022-10-21 13:00:00,119.22,119.64,119.08,119.24,5850.0,117.6401,118.0545,117.5019,117.6598,5850.0
2022-10-21 13:30:00,119.32,119.99,119.15,119.96,21886.0,117.7387,118.3999,117.571,118.3703,21886.0
2022-10-21 14:00:00,120.05,120.14,119.48,119.85,30319.0,118.4591,118.5479,117.8966,118.2617,30319.0
2022-10-21 14:30:00,119.84,120.12,119.74,119.96,21053.0,118.2518,118.5281,118.1532,118.3703,21053.0
2022-10-21 15:00:00,120.09,120.53,119.8,120.28,29168.0,118.4985,118.9327,118.2124,118.686,29168.0
2022-10-21 15:30:00,120.24,120.47,119.39,119.74,99890.0,118.6465,118.8735,117.8078,118.1532,99890.0
2022-10-24 09:30:00,120.38,121.3,119.42,120.98,27607.0,118.7847,119.6925,117.8374,119.3767,27607.0
2022-10-24 10:00:00,121.01,121.03,118.84,119.34,25654.0,119.4063,119.4261,117.2651,117.7585,25654.0
2022-10-24 10:30:00,119.41,120.44,119.19,120.02,18288.0,117.8275,118.8439,117.6105,118.4295,18288.0
2022-10-24 11:00:00,119.88,120.34,119.65,120.1,21750.0,118.2913,118.7452,118.0644,118.5084,21750.0
2022-10-24 11:30:00,120.13,121.52,120.08,121.52,13542.0,118.538,119.9096,118.4887,119.9096,13542.0
2022-10-24 12:00:00,121.51,121.84,121.25,121.7,12333.0,119.8997,120.2253,119.6432,120.0872,12333.0
2022-10-24 12:30:00,121.68,121.73,121.37,121.43,4716.0,120.0675,120.1168,119.7616,119.8208,4716.0
2022-10-24 13:00:00,121.35,121.46,120.89,120.89,12949.0,119.7418,119.8504,119.2879,119.2879,12949.0
2022-10-24 13:30:00,120.84,121.0,120.46,120.46,5420.0,119.2386,119.3965,118.8636,118.8636,5420.0
2022-10-24 14:00:00,120.6,120.76,120.34,120.39,9491.0,119.0018,119.1597,118.7452,118.7946,9491.0
2022-10-24 14:30:00,120.42,121.17,120.39,121.09,12961.0,118.8242,119.5642,118.7946,119.4853,12961.0
2022-10-24 15:00:00,121.08,121.56,121.07,121.36,30639.0,119.4754,119.9491,119.4655,119.7517,30639.0
2022-10-24 15:30:00,121.34,121.75,121.31,121.54,54510.0,119.732,120.1365,119.7024,119.9293,54510.0
2022-10-25 09:30:00,121.92,125.62,121.75,125.5,29198.0,120.3043,123.9553,120.1365,123.8368,29198.0
2022-10-25 10:00:00,125.63,126.44,124.58,126.44,29285.0,123.9651,124.7644,122.929,124.7644,29285.0
2022-10-25 10:30:00,126.33,126.53,125.63,125.83,27298.0,124.6558,124.8532,123.9651,124.1625,27298.0
2022-10-25 11:00:00,125.69,125.81,124.75,125.21,22207.0,124.0243,124.1427,123.0968,123.5507,22207.0
2022-10-25 11:30:00,125.24,125.77,125.13,125.33,47396.0,123.5803,124.1033,123.4717,123.6691,47396.0
2022-10-25 12:00:00,125.33,125.42,124.57,124.57,12509.0,123.6691,123.7579,122.9192,122.9192,12509.0
2022-10-25 12:30:00,124.49,124.6,123.38,123.49,9892.0,122.8402,122.9488,121.7449,121.8535,9892.0
2022-10-25 13:00:00,123.58,124.1,122.9,123.29,22893.0,121.9423,122.4554,121.2713,121.6561,22893.0
2022-10-25 13:30:00,123.45,123.68,122.97,123.43,10750.0,121.814,122.041,121.3404,121.7943,10750.0
2022-10-25 14:00:00,123.42,124.28,123.4,124.19,14816.0,121.7844,122.633,121.7647,122.5442,14816.0
2022-10-25 14:30:00,124.29,124.58,124.18,124.18,14348.0,122.6429,122.929,122.5343,122.5343,14348.0
2022-10-25 15:00:00,124.3,124.98,124.24,124.97,23373.0,122.6527,123.3237,122.5935,123.3139,23373.0
2022-10-25 15:30:00,125.04,125.61,124.88,125.07,57904.0,123.3829,123.9454,123.2251,123.4125,57904.0
2022-10-26 09:30:00,124.78,125.1,123.96,124.04,34592.0,123.1264,123.4421,122.3172,122.3962,34592.0
2022-10-26 10:00:00,124.49,125.86,124.49,125.8,33340.0,122.8402,124.1921,122.8402,124.1329,33340.0
2022-10-26 10:30:00,125.95,126.15,125.16,125.83,25896.0,124.2809,124.4782,123.5013,124.1625,25896.0
2022-10-26 11:00:00,125.95,126.7,125.83,126.34,99584.0,124.2809,125.0209,124.1625,124.6657,99584.0
2022-10-26 11:30:00,126.35,126.41,125.25,125.33,59450.0,124.6756,124.7348,123.5902,123.6691,59450.0
2022-10-26 12:00:00,125.34,126.08,125.33,125.89,9766.0,123.679,124.4092,123.6691,124.2217,9766.0
2022-10-26 12:30:00,125.9,126.12,124.94,124.94,27751.0,124.2315,124.4486,123.2843,123.2843,27751.0
2022-10-26 13:00:00,124.9,125.13,124.4,124.48,16144.0,123.2448,123.4717,122.7514,122.8304,16144.0
2022-10-26 13:30:00,124.34,125.03,124.16,125.03,20608.0,122.6922,123.3731,122.5146,123.3731,20608.0
2022-10-26 14:00:00,124.95,125.17,124.13,124.44,13749.0,123.2941,123.5112,122.485,122.7909,13749.0
2022-10-26 14:30:00,124.44,124.64,123.87,124.0,18752.0,122.7909,122.9882,122.2284,122.3567,18752.0
2022-10-26 15:00:00,124.0,124.11,123.6,124.0,18775.0,122.3567,122.4653,121.962,122.3567,18775.0
2022-10-26 15:30:00,124.01,124.29,123.15,123.24,75796.0,122.3666,122.6429,121.518,121.6068,75796.0
2022-10-27 09:30:00,124.63,125.64,123.03,124.26,10901.0,122.9784,123.975,121.3996,122.6133,10901.0
2022-10-27 10:00:00,124.32,126.26,123.9,125.77,37496.0,122.6725,124.5868,122.258,124.1033,37496.0
2022-10-27 10:30:00,125.67,126.17,124.47,124.49,20342.0,124.0046,124.498,122.8205,122.8402,20342.0
2022-10-27 11:00:00,124.35,125.07,124.05,124.48,41055.0,122.7021,123.4125,122.4061,122.8304,41055.0
2022-10-27 11:30:00,124.46,125.04,124.32,124.34,56612.0,122.8106,123.3829,122.6725,122.6922,56612.0
2022-10-27 12:00:00,124.3,125.0,124.18,124.55,23760.0,122.6527,123.3435,122.5343,122.8994,23760.0
2022-10-27 12:30:00,124.44,125.6,124.4,125.52,24578.0,122.7909,123.9355,122.7514,123.8566,24578.0
2022-10-27 13:00:00,125.52,126.05,125.08,125.39,25213.0,123.8566,124.3796,123.4224,123.7283,25213.0
2022-10-27 13:30:00,125.39,125.72,124.91,125.07,12547.0,123.7283,124.0539,123.2547,123.4125,12547.0
2022-10-27 14:00:00,125.09,125.13,124.48,124.48,5473.0,123.4323,123.4717,122.8304,122.8304,5473.0
2022-10-27 14:30:00,124.52,124.73,124.27,124.34,6010.0,122.8698,123.077,122.6231,122.6922,6010.0
2022-10-27 15:00:00,124.42,124.51,123.61,124.01,17252.0,122.7712,122.86,121.9719,122.3666,17252.0
2022-10-27 15:30:00,123.95,124.32,123.63,124.27,53020.0,122.3074,122.6725,121.9916,122.6231,53020.0
2022-10-28 09:30:00,123.73,124.57,122.07,122.19,17615.0,122.0903,122.9192,120.4523,120.5707,17615.0
2022-10-28 10:00:00,121.87,122.23,119.13,119.73,50303.0,120.2549,120.6102,117.5513,118.1433,50303.0
2022-10-28 10:30:00,119.73,119.91,118.3,119.09,33530.0,118.1433,118.3209,116.7323,117.5118,33530.0
2022-10-28 11:00:00,119.16,119.36,118.0,118.66,73018.0,117.5809,117.7782,116.4362,117.0875,73018.0
2022-10-28 11:30:00,118.66,119.3,118.29,118.29,33014.0,117.0875,117.719,116.7224,116.7224,33014.0
2022-10-28 12:00:00,118.25,119.02,117.94,118.06,54492.0,116.6829,117.4427,116.377,116.4954,54492.0
2022-10-28 12:30:00,118.19,118.57,118.06,118.31,27545.0,116.6237,116.9987,116.4954,116.7421,27545.0
2022-10-28 13:00:00,118.35,118.4,117.63,117.7,25447.0,116.7816,116.8309,116.0711,116.1402,25447.0
2022-10-28 13:30:00,117.73,118.19,117.58,118.06,30185.0,116.1698,116.6237,116.0218,116.4954,30185.0
2022-10-28 14:00:00,118.06,118.16,117.63,117.65,14385.0,116.4954,116.5941,116.0711,116.0909,14385.0
2022-10-28 14:30:00,117.63,117.85,117.28,117.57,47354.0,116.0711,116.2882,115.7258,116.0119,47354.0
2022-10-28 15:00:00,117.59,118.61,117.56,118.05,43549.0,116.0317,117.0381,116.0021,116.4856,43549.0
2022-10-28 15:30:00,117.96,118.76,117.88,118.76,126228.0,116.3968,117.1862,116.3178,117.1862,126228.0
2022-10-31 09:30:00,118.77,119.04,115.38,116.58,55006.0,117.196,117.4625,113.851,115.0351,55006.0
2022-10-31 10:00:00,116.59,117.48,116.59,117.08,24161.0,115.0449,115.9231,115.0449,115.5284,24161.0
2022-10-31 10:30:00,117.15,117.59,116.54,117.11,26190.0,115.5975,116.0317,114.9956,115.558,26190.0
2022-10-31 11:00:00,117.04,118.27,117.04,117.52,41006.0,115.489,116.7027,115.489,115.9626,41006.0
2022-10-31 11:30:00,117.41,117.57,116.52,116.72,30227.0,115.8541,116.0119,114.9758,115.1732,30227.0
2022-10-31 12:00:00,116.76,117.12,116.3,116.69,25514.0,115.2127,115.5679,114.7588,115.1436,25514.0
2022-10-31 12:30:00,116.62,116.65,116.0,116.06,19403.0,115.0745,115.1041,114.4627,114.5219,19403.0
2022-10-31 13:00:00,116.06,116.36,116.0,116.21,32726.0,114.5219,114.818,114.4627,114.67,32726.0
2022-10-31 13:30:00,116.21,116.6,115.29,115.53,58399.0,114.67,115.0548,113.7621,113.999,58399.0
2022-10-31 14:00:00,115.54,116.15,115.06,115.58,60141.0,114.0088,114.6107,113.5352,114.0483,60141.0
2022-10-31 14:30:00,115.68,116.08,115.68,115.75,20412.0,114.147,114.5417,114.147,114.2161,20412.0
2022-10-31 15:00:00,115.72,115.95,115.3,115.85,24161.0,114.1864,114.4134,113.772,114.3147,24161.0
2022-10-31 15:30:00,115.9,116.51,115.73,115.8,91414.0,114.3641,114.966,114.1963,114.2654,91414.0
2022-11-01 09:30:00,118.33,118.68,116.71,117.6,22870.0,116.7619,117.1072,115.1633,116.0415,22870.0
2022-11-01 10:00:00,117.85,117.85,115.62,116.27,27890.0,116.2882,116.2882,114.0878,114.7292,27890.0
2022-11-01 10:30:00,116.27,116.88,115.5,116.07,77174.0,114.7292,115.3311,113.9694,114.5318,77174.0
2022-11-01 11:00:00,116.19,116.7,115.82,116.62,46018.0,114.6502,115.1535,114.2851,115.0745,46018.0
2022-11-01 11:30:00,116.81,117.2,116.34,116.65,28961.0,115.262,115.6468,114.7982,115.1041,28961.0
2022-11-01 12:00:00,116.65,117.46,116.51,117.26,36038.0,115.1041,115.9034,114.966,115.706,36038.0
2022-11-01 12:30:00,117.33,117.78,117.14,117.35,12656.0,115.7751,116.2191,115.5876,115.7948,12656.0
2022-11-01 13:00:00,117.43,117.8,117.23,117.6,16555.0,115.8738,116.2389,115.6764,116.0415,16555.0
2022-11-01 13:30:00,117.69,117.77,117.42,117.75,11853.0,116.1303,116.2093,115.8639,116.1895,11853.0
2022-11-01 14:00:00,117.75,117.75,117.32,117.52,10507.0,116.1895,116.1895,115.7652,115.9626,10507.0
2022-11-01 14:30:00,117.56,117.58,117.01,117.35,18946.0,116.0021,116.0218,115.4594,115.7948,18946.0
2022-11-01 15:00:00,117.34,117.45,116.99,117.06,26153.0,115.785,115.8935,115.4396,115.5087,26153.0
2022-11-01 15:30:00,117.07,117.37,116.94,117.16,64447.0,115.5186,115.8146,115.3903,115.6074,64447.0
2022-11-02 09:30:00,117.0,117.0,114.08,114.59,41971.0,115.4495,115.4495,112.5682,113.0714,41971.0
2022-11-02 10:00:00,114.5,115.95,114.11,115.93,39579.0,112.9826,114.4134,112.5978,114.3937,39579.0
2022-11-02 10:30:00,116.15,117.08,115.96,116.63,30146.0,114.6107,115.5284,114.4233,115.0844,30146.0
2022-11-02 11:00:00,116.62,116.62,116.13,116.39,14182.0,115.0745,115.0745,114.591,114.8476,14182.0
2022-11-02 11:30:00,116.33,116.72,116.32,116.64,22403.0,114.7884,115.1732,114.7785,115.0943,22403.0
2022-11-02 12:00:00,116.6,116.97,116.33,116.63,24744.0,115.0548,115.4199,114.7884,115.0844,24744.0
2022-11-02 12:30:00,116.67,116.7,116.27,116.68,21208.0,115.1239,115.1535,114.7292,115.1337,21208.0
2022-11-02 13:00:00,116.6,116.64,115.87,116.03,12564.0,115.0548,115.0943,114.3345,114.4923,12564.0
2022-11-02 13:30:00,116.11,116.67,116.1,116.34,12599.0,114.5713,115.1239,114.5614,114.7982,12599.0
2022-11-02 14:00:00,116.39,118.23,116.29,118.23,41882.0,114.8476,116.6632,114.7489,116.6632,41882.0
2022-11-02 14:30:00,118.36,118.83,115.63,116.56,53195.0,116.7915,117.2552,114.0976,115.0153,53195.0
2022-11-02 15:00:00,116.45,116.98,114.49,114.96,61369.0,114.9068,115.4297,112.9727,113.4365,61369.0
2022-11-02 15:30:00,114.92,114.92,113.39,113.45,90020.0,113.397,113.397,111.8873,111.9465,90020.0
2022-11-03 09:30:00,94.26,96.25,86.02,86.08,450727.0,93.0108,94.9745,84.88,84.9392,450727.0
2022-11-03 10:00:00,86.38,90.63,84.32,90.02,532680.0,85.2353,89.4289,83.2026,88.827,532680.0
2022-11-03 10:30:00,90.02,90.47,86.28,86.28,386463.0,88.827,89.2711,85.1366,85.1366,386463.0
2022-11-03 11:00:00,86.29,88.42,86.29,87.53,164515.0,85.1465,87.2482,85.1465,86.37,164515.0
2022-11-03 11:30:00,87.52,89.71,86.12,88.58,217421.0,86.3602,88.5211,84.9787,87.4061,217421.0
2022-11-03 12:00:00,88.78,89.28,87.07,87.94,323227.0,87.6035,88.0968,85.9161,86.7746,323227.0
2022-11-03 12:30:00,87.95,90.07,87.24,90.02,208956.0,86.7845,88.8764,86.0839,88.827,208956.0
2022-11-03 13:00:00,90.02,90.12,89.41,89.42,213304.0,88.827,88.9257,88.2251,88.235,213304.0
2022-11-03 13:30:00,89.42,89.42,87.96,88.15,161559.0,88.235,88.235,86.7943,86.9818,161559.0
2022-11-03 14:00:00,88.17,88.93,87.27,87.41,137327.0,87.0015,87.7515,86.1135,86.2516,137327.0
2022-11-03 14:30:00,87.49,87.53,86.55,87.28,160112.0,86.3306,86.37,85.403,86.1233,160112.0
2022-11-03 15:00:00,87.27,87.33,85.97,86.14,247305.0,86.1135,86.1727,84.8307,84.9984,247305.0
2022-11-03 15:30:00,86.19,86.66,84.86,84.98,321303.0,85.0478,85.5116,83.7354,83.8538,321303.0
2022-11-04 09:30:00,85.75,87.93,85.46,87.1,154102.0,84.6136,86.7647,84.3275,85.9457,154102.0
2022-11-04 10:00:00,87.15,87.71,84.5,87.65,105495.0,85.9951,86.5476,83.3802,86.4884,105495.0
2022-11-04 10:30:00,87.88,87.91,86.89,87.09,60764.0,86.7154,86.745,85.7385,85.9359,60764.0
2022-11-04 11:00:00,87.09,87.65,86.27,86.47,66469.0,85.9359,86.4884,85.1267,85.3241,66469.0
2022-11-04 11:30:00,86.43,86.51,85.04,85.16,59469.0,85.2846,85.3635,83.913,84.0314,59469.0
2022-11-04 12:00:00,85.2,85.33,84.71,85.08,95549.0,84.0709,84.1992,83.5874,83.9525,95549.0
2022-11-04 12:30:00,85.0,85.03,84.0,84.24,46715.0,83.8736,83.9032,82.8868,83.1236,46715.0
2022-11-04 13:00:00,84.27,84.5,83.9,84.25,70821.0,83.1532,83.3802,82.7881,83.1335,70821.0
2022-11-04 13:30:00,84.19,84.43,82.66,82.78,71980.0,83.0743,83.3111,81.5646,81.683,71980.0
2022-11-04 14:00:00,82.71,84.03,82.58,84.03,73106.0,81.6139,82.9164,81.4856,82.9164,73106.0
2022-11-04 14:30:00,84.11,84.79,83.81,84.79,54763.0,82.9954,83.6663,82.6993,83.6663,54763.0
2022-11-04 15:00:00,84.79,84.79,83.7,83.71,81120.0,83.6663,83.6663,82.5908,82.6007,81120.0
2022-11-04 15:30:00,83.73,84.03,82.97,83.14,209188.0,82.6204,82.9164,81.8705,82.0382,209188.0
2022-11-07 09:30:00,83.84,85.44,82.62,82.84,61622.0,82.7289,84.3077,81.5251,81.7422,61622.0
2022-11-07 10:00:00,83.03,83.54,80.86,81.4,243653.0,81.9297,82.4329,79.7884,80.3213,243653.0
2022-11-07 10:30:00,81.48,82.23,81.47,82.23,48857.0,80.4002,81.1403,80.3903,81.1403,48857.0
2022-11-07 11:00:00,82.3,82.3,81.5,81.94,44101.0,81.2093,81.2093,80.4199,80.8541,44101.0
2022-11-07 11:30:00,82.02,82.25,81.31,81.34,55611.0,80.933,81.16,80.2325,80.2621,55611.0
2022-11-07 12:00:00,81.31,81.68,81.14,81.29,33047.0,80.2325,80.5976,80.0647,80.2127,33047.0
2022-11-07 12:30:00,81.29,81.3,80.76,81.03,41581.0,80.2127,80.2226,79.6897,79.9562,41581.0
2022-11-07 13:00:00,81.06,82.82,81.01,82.65,144161.0,79.9858,81.7224,79.9364,81.5547,144161.0
2022-11-07 13:30:00,82.7,83.01,82.18,82.34,71546.0,81.604,81.9099,81.0909,81.2488,71546.0
2022-11-07 14:00:00,82.34,82.99,82.23,82.97,76640.0,81.2488,81.8902,81.1403,81.8705,76640.0
2022-11-07 14:30:00,83.07,83.28,82.44,82.5,45292.0,81.9691,82.1764,81.3475,81.4067,45292.0
2022-11-07 15:00:00,82.5,82.52,82.14,82.17,56216.0,81.4067,81.4264,81.0515,81.0811,56216.0
2022-11-07 15:30:00,82.08,82.2,81.52,81.74,171018.0,80.9923,81.1107,80.4397,80.6568,171018.0
2022-11-08 09:30:00,81.89,85.28,81.89,84.34,112716.0,80.8048,84.1498,80.8048,83.2223,112716.0
2022-11-08 10:00:00,84.41,84.97,83.93,84.03,41656.0,83.2914,83.844,82.8177,82.9164,41656.0
2022-11-08 10:30:00,84.0,84.87,83.97,84.87,102283.0,82.8868,83.7453,82.8572,83.7453,102283.0
2022-11-08 11:00:00,84.88,86.4,84.81,85.96,44428.0,83.7551,85.255,83.6861,84.8208,44428.0
2022-11-08 11:30:00,86.01,86.85,85.96,86.11,50268.0,84.8702,85.699,84.8208,84.9688,50268.0
2022-11-08 12:00:00,86.1,86.22,85.76,86.16,36628.0,84.959,85.0774,84.6235,85.0182,36628.0
2022-11-08 12:30:00,86.29,86.66,86.14,86.15,40234.0,85.1465,85.5116,84.9984,85.0083,40234.0
2022-11-08 13:00:00,86.2,86.57,85.02,85.09,28242.0,85.0577,85.4228,83.8933,83.9624,28242.0
2022-11-08 13:30:00,85.09,85.82,84.84,85.51,31067.0,83.9624,84.6827,83.7157,84.3768,31067.0
2022-11-08 14:00:00,85.51,85.67,84.53,84.73,29081.0,84.3768,84.5347,83.4098,83.6071,29081.0
2022-11-08 14:30:00,84.66,85.56,84.47,85.41,37295.0,83.5381,84.4261,83.3506,84.2781,37295.0
2022-11-08 15:00:00,85.33,85.65,85.23,85.64,44834.0,84.1992,84.5149,84.1005,84.5051,44834.0
2022-11-08 15:30:00,85.58,85.87,84.94,85.06,144164.0,84.4459,84.732,83.8144,83.9328,144164.0
2022-11-09 09:30:00,83.91,85.44,83.61,83.75,77563.0,82.798,84.3077,82.502,82.6401,77563.0
2022-11-09 10:00:00,83.76,85.29,83.62,84.64,35208.0,82.65,84.1597,82.5118,83.5183,35208.0
2022-11-09 10:30:00,84.64,85.16,84.1,84.47,50768.0,83.5183,84.0314,82.9855,83.3506,50768.0
2022-11-09 11:00:00,84.58,85.16,84.44,84.93,46667.0,83.4591,84.0314,83.321,83.8045,46667.0
2022-11-09 11:30:00,84.84,85.28,84.72,84.92,28617.0,83.7157,84.1498,83.5973,83.7946,28617.0
2022-11-09 12:00:00,84.96,85.07,84.3,84.47,54512.0,83.8341,83.9426,83.1828,83.3506,54512.0
2022-11-09 12:30:00,84.46,84.52,83.92,84.1,16540.0,83.3407,83.3999,82.8079,82.9855,16540.0
2022-11-09 13:00:00,84.03,84.03,83.16,83.16,18417.0,82.9164,82.9164,82.0579,82.0579,18417.0
2022-11-09 13:30:00,83.2,83.4,82.89,83.31,20167.0,82.0974,82.2948,81.7915,82.206,20167.0
2022-11-09 14:00:00,83.32,83.53,82.98,83.07,26893.0,82.2158,82.423,81.8803,81.9691,26893.0
2022-11-09 14:30:00,83.09,83.09,82.47,82.64,33398.0,81.9889,81.9889,81.3771,81.5448,33398.0
2022-11-09 15:00:00,82.65,82.97,82.12,82.43,45120.0,81.5547,81.8705,81.0317,81.3376,45120.0
2022-11-09 15:30:00,82.39,82.52,81.76,81.8,153215.0,81.2981,81.4264,80.6765,80.716,153215.0
2022-11-10 09:30:00,86.73,89.77,86.57,89.48,117712.0,85.5806,88.5803,85.4228,88.2942,117712.0
2022-11-10 10:00:00,89.56,90.06,88.76,89.49,68756.0,88.3731,88.8665,87.5837,88.3041,68756.0
2022-11-10 10:30:00,89.55,91.66,89.04,90.91,124735.0,88.3633,90.4453,87.86,89.7052,124735.0
2022-11-10 11:00:00,91.0,91.0,89.5,89.67,62882.0,89.794,89.794,88.3139,88.4817,62882.0
2022-11-10 11:30:00,89.67,90.35,89.51,89.81,82376.0,88.4817,89.1527,88.3238,88.6198,82376.0
2022-11-10 12:00:00,89.81,90.04,89.57,89.71,63923.0,88.6198,88.8468,88.383,88.5211,63923.0
2022-11-10 12:30:00,89.73,89.74,88.9,89.0,53234.0,88.5409,88.5507,87.7219,87.8205,53234.0
2022-11-10 13:00:00,89.07,89.26,88.55,88.56,46512.0,87.8896,88.0771,87.3765,87.3864,46512.0
2022-11-10 13:30:00,88.63,89.22,88.39,88.81,40657.0,87.4555,88.0376,87.2186,87.6331,40657.0
2022-11-10 14:00:00,88.84,89.19,88.84,89.04,37199.0,87.6627,88.008,87.6627,87.86,37199.0
2022-11-10 14:30:00,89.06,89.66,88.98,89.66,70467.0,87.8798,88.4718,87.8008,88.4718,70467.0
2022-11-10 15:00:00,89.65,90.06,89.51,89.89,77805.0,88.4619,88.8665,88.3238,88.6988,77805.0
2022-11-10 15:30:00,89.93,90.04,89.63,89.63,134234.0,88.7382,88.8468,88.4422,88.4422,134234.0
2022-11-11 09:30:00,89.48,90.84,88.9,90.5,98232.0,88.2942,89.6362,87.7219,89.3007,98232.0
2022-11-11 10:00:00,90.43,92.56,90.11,92.12,59548.0,89.2316,91.3334,88.9158,90.8992,59548.0
2022-11-11 10:30:00,91.86,92.65,91.38,91.59,52383.0,90.6426,91.4222,90.169,90.3762,52383.0
2022-11-11 11:00:00,91.62,91.67,91.11,91.27,45307.0,90.4058,90.4552,89.9026,90.0605,45307.0
2022-11-11 11:30:00,91.21,91.59,90.66,90.68,80292.0,90.0013,90.3762,89.4585,89.4783,80292.0
2022-11-11 12:00:00,90.76,91.22,90.54,90.83,36221.0,89.5572,90.0111,89.3401,89.6263,36221.0
2022-11-11 12:30:00,90.92,91.23,90.65,90.7,120204.0,89.7151,90.021,89.4487,89.498,120204.0
2022-11-11 13:00:00,90.72,90.91,90.22,90.84,28017.0,89.5178,89.7052,89.0244,89.6362,28017.0
2022-11-11 13:30:00,90.89,91.2,90.49,91.11,31486.0,89.6855,89.9914,89.2908,89.9026,31486.0
2022-11-11 14:00:00,91.17,91.74,91.0,91.51,37967.0,89.9618,90.5242,89.794,90.2973,37967.0
2022-11-11 14:30:00,91.56,91.63,91.16,91.2,48140.0,90.3466,90.4157,89.9519,89.9914,48140.0
2022-11-11 15:00:00,91.15,91.2,90.19,90.45,36982.0,89.9421,89.9914,88.9948,89.2513,36982.0
2022-11-11 15:30:00,90.5,90.5,89.83,89.97,138764.0,89.3007,89.3007,88.6395,88.7777,138764.0
2022-11-14 09:30:00,89.07,89.5,88.18,88.89,41440.0,87.8896,88.3139,87.0114,87.712,41440.0
2022-11-14 10:00:00,88.89,89.69,88.29,88.55,75214.0,87.712,88.5014,87.12,87.3765,75214.0
2022-11-14 10:30:00,88.47,88.92,88.09,88.52,29194.0,87.2976,87.7416,86.9226,87.3469,29194.0
2022-11-14 11:00:00,88.56,88.58,87.39,87.47,20501.0,87.3864,87.4061,86.2319,86.3108,20501.0
2022-11-14 11:30:00,87.62,88.72,87.62,88.27,36048.0,86.4588,87.5443,86.4588,87.1002,36048.0
2022-11-14 12:00:00,88.22,88.43,87.7,88.12,18775.0,87.0509,87.2581,86.5378,86.9522,18775.0
2022-11-14 12:30:00,88.1,88.77,88.03,88.75,12866.0,86.9325,87.5936,86.8634,87.5739,12866.0
2022-11-14 13:00:00,88.73,89.13,88.67,88.91,58560.0,87.5541,87.9488,87.4949,87.7317,58560.0
2022-11-14 13:30:00,88.89,89.45,88.81,89.32,68227.0,87.712,88.2646,87.6331,88.1363,68227.0
2022-11-14 14:00:00,89.24,89.36,88.43,88.5,19186.0,88.0574,88.1758,87.2581,87.3272,19186.0
2022-11-14 14:30:00,88.44,88.45,88.25,88.4,17932.0,87.268,87.2778,87.0805,87.2285,17932.0
2022-11-14 15:00:00,88.31,88.46,87.46,87.55,56911.0,87.1397,87.2877,86.301,86.3898,56911.0
2022-11-14 15:30:00,87.52,87.67,86.41,86.5,93985.0,86.3602,86.5082,85.2649,85.3537,93985.0
2022-11-15 09:30:00,89.35,90.51,87.4,87.89,62782.0,88.1659,89.3105,86.2418,86.7253,62782.0
2022-11-15 10:00:00,87.92,89.35,87.43,89.14,48478.0,86.7549,88.1659,86.2714,87.9587,48478.0
2022-11-15 10:30:00,89.25,89.62,88.74,89.61,36525.0,88.0672,88.4323,87.564,88.4225,36525.0
2022-11-15 11:00:00,89.48,89.75,89.25,89.25,37412.0,88.2942,88.5606,88.0672,88.0672,37412.0
2022-11-15 11:30:00,89.51,89.71,89.37,89.68,32120.0,88.3238,88.5211,88.1856,88.4915,32120.0
2022-11-15 12:00:00,89.67,89.75,88.84,89.24,26332.0,88.4817,88.5606,87.6627,88.0574,26332.0
2022-11-15 12:30:00,89.27,89.31,88.88,89.17,34291.0,88.087,88.1264,87.7021,87.9883,34291.0
2022-11-15 13:00:00,89.19,89.53,88.73,88.91,44258.0,88.008,88.3435,87.5541,87.7317,44258.0
2022-11-15 13:30:00,88.91,89.34,88.74,88.89,62574.0,87.7317,88.156,87.564,87.712,62574.0
2022-11-15 14:00:00,88.9,90.16,88.69,89.99,33708.0,87.7219,88.9652,87.5147,88.7974,33708.0
2022-11-15 14:30:00,89.95,90.0,89.46,89.6,48242.0,88.758,88.8073,88.2745,88.4126,48242.0
2022-11-15 15:00:00,89.58,90.13,89.58,89.71,50302.0,88.3929,88.9356,88.3929,88.5211,50302.0
2022-11-15 15:30:00,89.73,89.75,88.88,88.98,171199.0,88.5409,88.5606,87.7021,87.8008,171199.0
2022-11-16 09:30:00,88.24,88.67,86.77,86.91,43571.0,87.0706,87.4949,85.6201,85.7582,43571.0
2022-11-16 10:00:00,86.84,87.13,86.5,86.6,27853.0,85.6892,85.9753,85.3537,85.4524,27853.0
2022-11-16 10:30:00,86.47,87.0,86.44,86.67,17970.0,85.3241,85.8471,85.2945,85.5214,17970.0
2022-11-16 11:00:00,86.65,87.14,86.64,86.99,18093.0,85.5017,85.9852,85.4918,85.8372,18093.0
2022-11-16 11:30:00,87.09,87.55,86.75,87.35,23091.0,85.9359,86.3898,85.6004,86.1924,23091.0
2022-11-16 12:00:00,87.28,87.44,86.96,87.23,11086.0,86.1233,86.2812,85.8076,86.074,11086.0
2022-11-16 12:30:00,87.23,87.47,87.02,87.2,10751.0,86.074,86.3108,85.8668,86.0444,10751.0
2022-11-16 13:00:00,87.19,87.26,86.75,86.84,11832.0,86.0345,86.1036,85.6004,85.6892,11832.0
2022-11-16 13:30:00,86.8,87.16,86.51,87.0,14532.0,85.6497,86.0049,85.3635,85.8471,14532.0
2022-11-16 14:00:00,86.98,87.42,86.92,87.4,15432.0,85.8273,86.2615,85.7681,86.2418,15432.0
2022-11-16 14:30:00,87.33,87.45,87.04,87.24,9776.0,86.1727,86.2911,85.8865,86.0839,9776.0
2022-11-16 15:00:00,87.24,87.24,86.67,86.95,51912.0,86.0839,86.0839,85.5214,85.7977,51912.0
2022-11-16 15:30:00,87.03,87.24,86.53,86.68,102430.0,85.8767,86.0839,85.3833,85.5313,102430.0
2022-11-17 09:30:00,85.54,87.11,85.54,85.8,59759.0,84.4064,85.9556,84.4064,84.663,59759.0
2022-11-17 10:00:00,85.95,86.3,85.71,86.01,44218.0,84.811,85.1563,84.5741,84.8702,44218.0
2022-11-17 10:30:00,85.94,86.33,85.59,85.59,129692.0,84.8011,85.1859,84.4557,84.4557,129692.0
2022-11-17 11:00:00,85.67,85.82,85.31,85.61,60044.0,84.5347,84.6827,84.1794,84.4755,60044.0
2022-11-17 11:30:00,85.57,85.69,85.11,85.54,29084.0,84.436,84.5544,83.9821,84.4064,29084.0
2022-11-17 12:00:00,85.63,85.9,85.32,85.48,19599.0,84.4952,84.7616,84.1893,84.3472,19599.0
2022-11-17 12:30:00,85.48,85.79,85.16,85.76,15051.0,84.3472,84.6531,84.0314,84.6235,15051.0
2022-11-17 13:00:00,85.76,85.76,85.44,85.5,18366.0,84.6235,84.6235,84.3077,84.3669,18366.0
2022-11-17 13:30:00,85.51,85.66,85.29,85.54,17951.0,84.3768,84.5248,84.1597,84.4064,17951.0
2022-11-17 14:00:00,85.55,85.61,85.31,85.56,16641.0,84.4163,84.4755,84.1794,84.4261,16641.0
2022-11-17 14:30:00,85.56,85.61,85.19,85.57,28354.0,84.4261,84.4755,84.061,84.436,28354.0
2022-11-17 15:00:00,85.51,85.69,85.12,85.24,26735.0,84.3768,84.5544,83.992,84.1104,26735.0
2022-11-17 15:30:00,85.29,85.38,84.9,85.25,160480.0,84.1597,84.2485,83.7749,84.1202,160480.0
2022-11-18 09:30:00,87.18,89.0,86.79,88.26,117430.0,86.0247,87.8205,85.6398,87.0904,117430.0
2022-11-18 10:00:00,88.1,88.35,87.19,88.11,39420.0,86.9325,87.1792,86.0345,86.9423,39420.0
2022-11-18 10:30:00,88.17,88.34,87.83,88.23,35525.0,87.0015,87.1693,86.6661,87.0608,35525.0
2022-11-18 11:00:00,88.15,88.86,88.12,88.78,29854.0,86.9818,87.6824,86.9522,87.6035,29854.0
2022-11-18 11:30:00,88.78,88.87,88.18,88.42,40770.0,87.6035,87.6923,87.0114,87.2482,40770.0
2022-11-18 12:00:00,88.46,88.68,88.1,88.57,24032.0,87.2877,87.5048,86.9325,87.3962,24032.0
2022-11-18 12:30:00,88.53,88.83,88.43,88.83,20791.0,87.3568,87.6528,87.2581,87.6528,20791.0
2022-11-18 13:00:00,88.83,89.29,88.65,89.29,27735.0,87.6528,88.1067,87.4752,88.1067,27735.0
2022-11-18 13:30:00,89.29,89.42,89.07,89.36,19052.0,88.1067,88.235,87.8896,88.1758,19052.0
2022-11-18 14:00:00,89.41,90.14,89.41,89.96,26324.0,88.2251,88.9454,88.2251,88.7678,26324.0
2022-11-18 14:30:00,89.95,90.08,89.8,90.04,39830.0,88.758,88.8862,88.6099,88.8468,39830.0
2022-11-18 15:00:00,90.04,90.59,90.03,90.59,31098.0,88.8468,89.3895,88.8369,89.3895,31098.0
2022-11-18 15:30:00,90.55,90.92,90.14,90.78,181237.0,89.35,89.7151,88.9454,89.577,181237.0
2022-11-21 09:30:00,90.34,94.95,90.31,93.58,124151.0,89.1428,93.6917,89.1132,92.3399,124151.0
2022-11-21 10:00:00,93.58,94.04,92.73,92.95,147895.0,92.3399,92.7938,91.5011,91.7182,147895.0
2022-11-21 10:30:00,92.93,94.47,92.93,93.86,88816.0,91.6985,93.2181,91.6985,92.6161,88816.0
2022-11-21 11:00:00,93.91,93.93,92.35,92.55,60153.0,92.6655,92.6852,91.1262,91.3235,60153.0
2022-11-21 11:30:00,92.57,93.18,92.41,92.63,61026.0,91.3432,91.9452,91.1854,91.4024,61026.0
2022-11-21 12:00:00,92.63,93.5,92.61,93.43,40676.0,91.4024,92.2609,91.3827,92.1918,40676.0
2022-11-21 12:30:00,93.43,93.5,92.1,92.19,38559.0,92.1918,92.2609,90.8795,90.9683,38559.0
2022-11-21 13:00:00,92.24,92.93,92.16,92.79,50818.0,91.0176,91.6985,90.9387,91.5603,50818.0
2022-11-21 13:30:00,92.79,92.94,92.65,92.88,49448.0,91.5603,91.7083,91.4222,91.6491,49448.0
2022-11-21 14:00:00,92.93,93.33,92.56,92.69,48619.0,91.6985,92.0932,91.3334,91.4616,48619.0
2022-11-21 14:30:00,92.65,92.69,91.96,92.23,42864.0,91.4222,91.4616,90.7413,91.0077,42864.0
2022-11-21 15:00:00,92.23,92.6,92.23,92.45,74057.0,91.0077,91.3728,91.0077,91.2248,74057.0
2022-11-21 15:30:00,92.49,92.73,92.19,92.28,242220.0,91.2643,91.5011,90.9683,91.0571,242220.0
2022-11-22 09:30:00,92.85,96.33,92.51,94.71,186811.0,91.6195,95.0534,91.284,93.4549,186811.0
2022-11-22 10:00:00,95.0,96.48,94.84,96.05,74457.0,93.741,95.2014,93.5832,94.7771,74457.0
2022-11-22 10:30:00,96.11,96.14,95.15,95.63,104875.0,94.8363,94.8659,93.889,94.3627,104875.0
2022-11-22 11:00:00,95.67,95.92,95.14,95.25,33936.0,94.4022,94.6488,93.8792,93.9877,33936.0
2022-11-22 11:30:00,95.2,95.21,94.42,94.49,65151.0,93.9384,93.9483,93.1687,93.2378,65151.0
2022-11-22 12:00:00,94.45,94.51,94.06,94.2,31705.0,93.1983,93.2575,92.8135,92.9516,31705.0
2022-11-22 12:30:00,94.21,94.34,93.7,94.24,40978.0,92.9615,93.0898,92.4583,92.9911,40978.0
2022-11-22 13:00:00,94.31,94.55,94.08,94.53,26915.0,93.0602,93.297,92.8332,93.2773,26915.0
2022-11-22 13:30:00,94.56,94.75,94.33,94.39,49234.0,93.3069,93.4943,93.0799,93.1391,49234.0
2022-11-22 14:00:00,94.38,94.47,94.04,94.42,31297.0,93.1293,93.2181,92.7938,93.1687,31297.0
2022-11-22 14:30:00,94.4,94.41,94.16,94.16,24295.0,93.149,93.1589,92.9122,92.9122,24295.0
2022-11-22 15:00:00,94.12,94.86,94.05,94.77,58649.0,92.8727,93.6029,92.8036,93.5141,58649.0
2022-11-22 15:30:00,94.83,94.87,94.34,94.56,219599.0,93.5733,93.6128,93.0898,93.3069,219599.0
2022-11-23 09:30:00,95.06,97.91,94.81,97.26,66108.0,93.8002,96.6125,93.5536,95.9711,66108.0
2022-11-23 10:00:00,97.19,97.22,96.26,96.81,58360.0,95.902,95.9316,94.9843,95.527,58360.0
2022-11-23 10:30:00,96.69,97.61,96.56,97.29,61099.0,95.4086,96.3164,95.2804,96.0007,61099.0
2022-11-23 11:00:00,97.25,97.54,96.78,97.33,37118.0,95.9612,96.2474,95.4974,96.0402,37118.0
2022-11-23 11:30:00,97.2,97.26,96.31,96.4,31600.0,95.9119,95.9711,95.0337,95.1225,31600.0
2022-11-23 12:00:00,96.37,96.8,96.28,96.61,28544.0,95.0929,95.5172,95.0041,95.3297,28544.0
2022-11-23 12:30:00,96.65,96.65,96.21,96.5,37648.0,95.3692,95.3692,94.935,95.2212,37648.0
2022-11-23 13:00:00,96.48,96.81,96.45,96.65,27507.0,95.2014,95.527,95.1718,95.3692,27507.0
2022-11-23 13:30:00,96.75,97.02,96.71,96.97,23067.0,95.4678,95.7343,95.4284,95.6849,23067.0
2022-11-23 14:00:00,97.0,97.84,96.91,97.43,41029.0,95.7145,96.5434,95.6257,96.1388,41029.0
2022-11-23 14:30:00,97.43,97.44,97.02,97.23,26155.0,96.1388,96.1487,95.7343,95.9415,26155.0
2022-11-23 15:00:00,97.2,97.31,96.78,96.82,30678.0,95.9119,96.0204,95.4974,95.5369,30678.0
2022-11-23 15:30:00,96.74,96.81,96.41,96.57,122510.0,95.458,95.527,95.1323,95.2902,122510.0
2022-11-25 09:30:00,96.6,98.07,95.9,98.06,55730.0,95.3198,96.7704,94.6291,96.7605,55730.0
2022-11-25 10:00:00,97.98,97.99,96.73,96.9,40099.0,96.6815,96.6914,95.4481,95.6159,40099.0
2022-11-25 10:30:00,96.96,97.22,96.89,97.02,17494.0,95.6751,95.9316,95.606,95.7343,17494.0
2022-11-25 11:00:00,96.92,97.47,96.88,97.39,47000.0,95.6356,96.1783,95.5961,96.0994,47000.0
2022-11-25 11:30:00,97.32,97.62,97.16,97.27,13786.0,96.0303,96.3263,95.8724,95.981,13786.0
2022-11-25 12:00:00,97.27,97.27,96.43,96.55,22249.0,95.981,95.981,95.1521,95.2705,22249.0
2022-11-25 12:30:00,96.6,97.02,96.24,96.24,75841.0,95.3198,95.7343,94.9646,94.9646,75841.0
2022-11-28 09:30:00,94.82,95.07,93.32,94.78,68501.0,93.5634,93.8101,92.0833,93.524,68501.0
2022-11-28 10:00:00,94.88,95.47,94.47,94.71,51144.0,93.6226,94.2048,93.2181,93.4549,51144.0
2022-11-28 10:30:00,94.81,95.25,93.99,94.04,56650.0,93.5536,93.9877,92.7444,92.7938,56650.0
2022-11-28 11:00:00,94.05,94.74,93.9,93.94,39094.0,92.8036,93.4845,92.6556,92.6951,39094.0
2022-11-28 11:30:00,93.99,94.06,93.47,93.88,28854.0,92.7444,92.8135,92.2313,92.6359,28854.0
2022-11-28 12:00:00,93.93,93.98,93.48,93.83,30700.0,92.6852,92.7346,92.2412,92.5865,30700.0
2022-11-28 12:30:00,93.83,93.95,93.4,93.52,63431.0,92.5865,92.7049,92.1622,92.2806,63431.0
2022-11-28 13:00:00,93.52,93.7,93.38,93.7,38687.0,92.2806,92.4583,92.1425,92.4583,38687.0
2022-11-28 13:30:00,93.72,93.8,93.47,93.61,23935.0,92.478,92.5569,92.2313,92.3695,23935.0
2022-11-28 14:00:00,93.69,93.73,93.15,93.26,24755.0,92.4484,92.4879,91.9156,92.0241,24755.0
2022-11-28 14:30:00,93.26,93.39,93.09,93.17,21814.0,92.0241,92.1524,91.8563,91.9353,21814.0
2022-11-28 15:00:00,93.05,93.12,92.64,92.66,52294.0,91.8169,91.8859,91.4123,91.432,52294.0
2022-11-28 15:30:00,92.68,93.26,92.65,93.21,128116.0,91.4518,92.0241,91.4222,91.9748,128116.0
2022-11-29 09:30:00,92.82,93.14,91.86,92.09,15307.0,91.5899,91.9057,90.6426,90.8696,15307.0
2022-11-29 10:00:00,92.25,92.42,91.81,92.33,16835.0,91.0275,91.1952,90.5933,91.1064,16835.0
2022-11-29 10:30:00,92.36,93.93,92.36,93.27,88798.0,91.136,92.6852,91.136,92.034,88798.0
2022-11-29 11:00:00,93.27,93.58,93.18,93.29,24386.0,92.034,92.3399,91.9452,92.0537,24386.0
2022-11-29 11:30:00,93.35,94.0,93.32,93.97,23182.0,92.1129,92.7543,92.0833,92.7247,23182.0
2022-11-29 12:00:00,94.06,94.06,93.43,93.46,9751.0,92.8135,92.8135,92.1918,92.2214,9751.0
2022-11-29 12:30:00,93.54,93.83,93.53,93.54,10839.0,92.3004,92.5865,92.2905,92.3004,10839.0
2022-11-29 13:00:00,93.53,93.58,93.31,93.42,17289.0,92.2905,92.3399,92.0734,92.182,17289.0
2022-11-29 13:30:00,93.37,93.76,93.37,93.5,20218.0,92.1326,92.5175,92.1326,92.2609,20218.0
2022-11-29 14:00:00,93.58,93.8,93.39,93.42,11731.0,92.3399,92.5569,92.1524,92.182,11731.0
2022-11-29 14:30:00,93.43,93.5,93.25,93.26,15793.0,92.1918,92.2609,92.0142,92.0241,15793.0
2022-11-29 15:00:00,93.26,93.43,93.22,93.33,21580.0,92.0241,92.1918,91.9846,92.0932,21580.0
2022-11-29 15:30:00,93.36,93.49,93.24,93.45,59450.0,92.1228,92.251,92.0044,92.2116,59450.0
2022-11-30 09:30:00,93.76,94.35,92.25,93.11,63304.0,92.6316,93.2145,91.1398,91.9894,63304.0
2022-11-30 10:00:00,93.11,93.97,92.96,93.73,32714.0,91.9894,92.8391,91.8412,92.602,32714.0
2022-11-30 10:30:00,93.68,94.27,93.66,93.86,31168.0,92.5526,93.1355,92.5328,92.7304,31168.0
2022-11-30 11:00:00,93.99,94.6,93.78,94.57,32041.0,92.8588,93.4615,92.6514,93.4319,32041.0
2022-11-30 11:30:00,94.58,94.62,93.62,93.75,21333.0,93.4417,93.4813,92.4933,92.6217,21333.0
2022-11-30 12:00:00,93.76,94.05,93.5,93.78,59185.0,92.6316,92.9181,92.3747,92.6514,59185.0
2022-11-30 12:30:00,93.75,94.0,93.69,93.78,14650.0,92.6217,92.8687,92.5625,92.6514,14650.0
2022-11-30 13:00:00,93.81,94.15,93.69,94.06,16063.0,92.681,93.0169,92.5625,92.928,16063.0
2022-11-30 13:30:00,93.93,95.32,93.93,95.26,37570.0,92.7996,94.1728,92.7996,94.1136,37570.0
2022-11-30 14:00:00,95.33,96.27,95.24,96.14,24284.0,94.1827,95.1114,94.0938,94.983,24284.0
2022-11-30 14:30:00,96.16,96.16,95.62,95.81,20746.0,95.0027,95.0027,94.4692,94.6569,20746.0
2022-11-30 15:00:00,95.86,96.72,95.8,96.68,20720.0,94.7063,95.556,94.6471,95.5165,20720.0
2022-11-30 15:30:00,96.7,97.48,96.54,97.22,83224.0,95.5362,96.3068,95.3782,96.05,83224.0
2022-12-01 09:30:00,98.45,99.96,97.65,99.86,50929.0,97.2652,98.757,96.4748,98.6582,50929.0
2022-12-01 10:00:00,99.94,100.0,97.91,98.08,50334.0,98.7372,98.7965,96.7317,96.8996,50334.0
2022-12-01 10:30:00,98.08,98.52,97.54,98.42,24126.0,96.8996,97.3343,96.3661,97.2355,24126.0
2022-12-01 11:00:00,98.37,98.37,97.16,97.23,31561.0,97.1861,97.1861,95.9907,96.0599,31561.0
2022-12-01 11:30:00,97.23,97.29,96.85,97.14,23953.0,96.0599,96.1191,95.6844,95.9709,23953.0
2022-12-01 12:00:00,97.15,97.15,96.59,96.88,12852.0,95.9808,95.9808,95.4276,95.7141,12852.0
2022-12-01 12:30:00,96.9,97.08,96.37,96.52,18286.0,95.7338,95.9117,95.2102,95.3584,18286.0
2022-12-01 13:00:00,96.62,96.77,96.27,96.67,17157.0,95.4572,95.6054,95.1114,95.5066,17157.0
2022-12-01 13:30:00,96.77,96.86,96.08,96.32,24422.0,95.6054,95.6943,94.9237,95.1608,24422.0
2022-12-01 14:00:00,96.34,96.67,95.89,95.97,16095.0,95.1806,95.5066,94.736,94.815,16095.0
2022-12-01 14:30:00,96.05,96.37,95.98,96.36,23383.0,94.8941,95.2102,94.8249,95.2003,23383.0
2022-12-01 15:00:00,96.4,96.45,96.09,96.42,35670.0,95.2398,95.2892,94.9336,95.2596,35670.0
2022-12-01 15:30:00,96.43,96.74,96.4,96.55,86742.0,95.2695,95.5758,95.2398,95.388,86742.0
2022-12-02 09:30:00,94.98,96.56,94.88,96.44,33097.0,93.8369,95.3979,93.7381,95.2794,33097.0
2022-12-02 10:00:00,96.78,96.99,95.94,96.18,29025.0,95.6153,95.8227,94.7854,95.0225,29025.0
2022-12-02 10:30:00,96.21,96.53,95.97,96.1,16948.0,95.0521,95.3683,94.815,94.9435,16948.0
2022-12-02 11:00:00,96.08,96.55,95.51,96.31,42384.0,94.9237,95.388,94.3606,95.1509,42384.0
2022-12-02 11:30:00,96.45,96.75,96.34,96.52,7694.0,95.2892,95.5856,95.1806,95.3584,7694.0
2022-12-02 12:00:00,96.52,96.59,95.78,95.97,14494.0,95.3584,95.4276,94.6273,94.815,14494.0
2022-12-02 12:30:00,96.05,96.19,95.47,95.52,12506.0,94.8941,95.0324,94.321,94.3704,12506.0
2022-12-02 13:00:00,95.48,96.1,95.48,95.91,16393.0,94.3309,94.9435,94.3309,94.7557,16393.0
2022-12-02 13:30:00,95.93,95.93,95.58,95.82,5551.0,94.7755,94.7755,94.4297,94.6668,5551.0
2022-12-02 14:00:00,95.84,95.88,95.52,95.52,6827.0,94.6866,94.7261,94.3704,94.3704,6827.0
2022-12-02 14:30:00,95.51,96.03,95.44,96.01,27652.0,94.3606,94.8743,94.2914,94.8545,27652.0
2022-12-02 15:00:00,96.01,96.21,95.78,95.8,27356.0,94.8545,95.0521,94.6273,94.6471,27356.0
2022-12-02 15:30:00,95.81,95.82,95.1,95.33,74283.0,94.6569,94.6668,93.9555,94.1827,74283.0
2022-12-05 09:30:00,93.97,93.97,90.77,90.88,34028.0,92.8391,92.8391,89.6776,89.7863,34028.0
2022-12-05 10:00:00,90.88,91.4,90.42,90.73,19685.0,89.7863,90.3,89.3318,89.6381,19685.0
2022-12-05 10:30:00,90.87,91.47,90.81,91.24,42797.0,89.7764,90.3692,89.7171,90.1419,42797.0
2022-12-05 11:00:00,91.26,91.27,90.19,90.67,39615.0,90.1617,90.1716,89.1046,89.5788,39615.0
2022-12-05 11:30:00,90.67,90.91,90.13,90.23,22298.0,89.5788,89.8159,89.0453,89.1441,22298.0
2022-12-05 12:00:00,90.3,90.79,90.1,90.63,21014.0,89.2133,89.6974,89.0157,89.5393,21014.0
2022-12-05 12:30:00,90.63,90.72,90.14,90.27,24449.0,89.5393,89.6282,89.0552,89.1836,24449.0
2022-12-05 13:00:00,90.37,90.48,89.74,89.83,24787.0,89.2824,89.3911,88.66,88.7489,24787.0
2022-12-05 13:30:00,89.8,89.96,88.98,89.0,27586.0,88.7193,88.8773,87.9091,87.9289,27586.0
2022-12-05 14:00:00,89.06,89.68,89.05,89.62,23839.0,87.9882,88.6007,87.9783,88.5414,23839.0
2022-12-05 14:30:00,89.62,90.07,89.37,90.0,22043.0,88.5414,88.986,88.2944,88.9169,22043.0
2022-12-05 15:00:00,90.04,90.54,89.71,89.92,63621.0,88.9564,89.4504,88.6304,88.8378,63621.0
2022-12-05 15:30:00,89.92,90.19,89.68,89.97,91801.0,88.8378,89.1046,88.6007,88.8872,91801.0
2022-12-06 09:30:00,89.9,91.06,89.59,90.3,27796.0,88.8181,89.9641,88.5118,89.2133,27796.0
2022-12-06 10:00:00,90.16,90.24,89.22,89.82,17286.0,89.0749,89.154,88.1463,88.739,17286.0
2022-12-06 10:30:00,89.77,89.89,89.19,89.42,10102.0,88.6896,88.8082,88.1166,88.3438,10102.0
2022-12-06 11:00:00,89.42,89.95,89.37,89.71,15963.0,88.3438,88.8675,88.2944,88.6304,15963.0
2022-12-06 11:30:00,89.73,90.52,89.73,90.42,48243.0,88.6501,89.4306,88.6501,89.3318,48243.0
2022-12-06 12:00:00,90.43,90.66,90.14,90.66,37351.0,89.3417,89.5689,89.0552,89.5689,37351.0
2022-12-06 12:30:00,90.59,91.25,90.49,90.85,26574.0,89.4998,90.1518,89.401,89.7566,26574.0
2022-12-06 13:00:00,90.78,90.78,89.7,89.72,21664.0,89.6875,89.6875,88.6205,88.6402,21664.0
2022-12-06 13:30:00,89.89,90.45,89.78,90.12,16932.0,88.8082,89.3615,88.6995,89.0354,16932.0
2022-12-06 14:00:00,90.1,90.24,89.8,90.19,46299.0,89.0157,89.154,88.7193,89.1046,46299.0
2022-12-06 14:30:00,90.22,90.8,90.03,90.68,31554.0,89.1342,89.7072,88.9465,89.5887,31554.0
2022-12-06 15:00:00,90.63,90.79,90.07,90.2,31542.0,89.5393,89.6974,88.986,89.1145,31542.0
2022-12-06 15:30:00,90.24,90.78,89.81,90.04,119921.0,89.154,89.6875,88.7292,88.9564,119921.0
2022-12-07 09:30:00,90.22,91.99,89.0,89.57,20075.0,89.1342,90.8829,87.9289,88.492,20075.0
2022-12-07 10:00:00,89.37,91.1,89.31,91.1,23689.0,88.2944,90.0036,88.2352,90.0036,23689.0
2022-12-07 10:30:00,91.23,91.66,90.78,91.55,21286.0,90.1321,90.5569,89.6875,90.4482,21286.0
2022-12-07 11:00:00,91.58,91.67,90.98,90.98,43912.0,90.4779,90.5668,89.8851,89.8851,43912.0
2022-12-07 11:30:00,91.09,91.38,90.57,90.67,27311.0,89.9937,90.2803,89.48,89.5788,27311.0
2022-12-07 12:00:00,90.67,90.86,90.1,90.1,18778.0,89.5788,89.7665,89.0157,89.0157,18778.0
2022-12-07 12:30:00,90.1,90.19,89.81,89.98,13770.0,89.0157,89.1046,88.7292,88.8971,13770.0
2022-12-07 13:00:00,90.03,90.04,89.49,89.52,21883.0,88.9465,88.9564,88.413,88.4426,21883.0
2022-12-07 13:30:00,89.47,89.56,88.76,88.76,28806.0,88.3932,88.4822,87.6918,87.6918,28806.0
2022-12-07 14:00:00,88.78,88.92,88.33,88.44,33051.0,87.7115,87.8499,87.267,87.3756,33051.0
2022-12-07 14:30:00,88.44,88.7,88.21,88.55,44269.0,87.3756,87.6325,87.1484,87.4843,44269.0
2022-12-07 15:00:00,88.48,88.68,88.2,88.42,37200.0,87.4152,87.6128,87.1385,87.3559,37200.0
2022-12-07 15:30:00,88.38,88.82,88.12,88.76,118371.0,87.3164,87.7511,87.0595,87.6918,118371.0
2022-12-08 09:30:00,89.37,90.12,87.79,88.9,15733.0,88.2944,89.0354,86.7335,87.8301,15733.0
2022-12-08 10:00:00,89.27,89.49,88.79,89.2,39358.0,88.1957,88.413,87.7214,88.1265,39358.0
2022-12-08 10:30:00,89.14,89.36,88.76,88.83,17636.0,88.0672,88.2846,87.6918,87.7609,17636.0
2022-12-08 11:00:00,88.8,88.98,88.19,88.72,24760.0,87.7313,87.9091,87.1286,87.6523,24760.0
2022-12-08 11:30:00,88.73,88.83,88.53,88.79,16493.0,87.6622,87.7609,87.4646,87.7214,16493.0
2022-12-08 12:00:00,88.72,88.84,88.24,88.28,12312.0,87.6523,87.7708,87.178,87.2176,12312.0
2022-12-08 12:30:00,88.2,88.49,88.14,88.39,26344.0,87.1385,87.425,87.0793,87.3262,26344.0
2022-12-08 13:00:00,88.41,88.75,88.37,88.38,25408.0,87.346,87.6819,87.3065,87.3164,25408.0
2022-12-08 13:30:00,88.4,88.6,87.73,87.96,40667.0,87.3361,87.5337,86.6742,86.9014,40667.0
2022-12-08 14:00:00,87.89,88.25,87.46,88.07,22704.0,86.8323,87.1879,86.4074,87.0101,22704.0
2022-12-08 14:30:00,88.07,88.24,87.81,88.06,26210.0,87.0101,87.178,86.7532,87.0002,26210.0
2022-12-08 15:00:00,87.97,88.46,87.89,88.35,25479.0,86.9113,87.3954,86.8323,87.2867,25479.0
2022-12-08 15:30:00,88.35,88.7,87.97,88.65,83503.0,87.2867,87.6325,86.9113,87.5831,83503.0
2022-12-09 09:30:00,88.38,88.85,88.1,88.42,14988.0,87.3164,87.7807,87.0397,87.3559,14988.0
2022-12-09 10:00:00,88.5,88.58,88.12,88.34,10927.0,87.4349,87.514,87.0595,87.2768,10927.0
2022-12-09 10:30:00,88.42,88.42,87.82,88.09,7436.0,87.3559,87.3559,86.7631,87.0299,7436.0
2022-12-09 11:00:00,88.22,88.26,87.53,87.69,19345.0,87.1583,87.1978,86.4766,86.6347,19345.0
2022-12-09 11:30:00,87.6,87.98,87.55,87.82,11907.0,86.5458,86.9212,86.4964,86.7631,11907.0
2022-12-09 12:00:00,87.83,88.05,87.7,87.7,8891.0,86.773,86.9903,86.6445,86.6445,8891.0
2022-12-09 12:30:00,87.64,87.85,87.59,87.74,7104.0,86.5853,86.7927,86.5359,86.6841,7104.0
2022-12-09 13:00:00,87.71,87.71,87.19,87.26,17112.0,86.6544,86.6544,86.1407,86.2098,17112.0
2022-12-09 13:30:00,87.29,87.38,87.12,87.3,20983.0,86.2395,86.3284,86.0715,86.2494,20983.0
2022-12-09 14:00:00,87.31,87.63,87.09,87.61,18385.0,86.2592,86.5754,86.0419,86.5556,18385.0
2022-12-09 14:30:00,87.61,87.78,87.49,87.66,13256.0,86.5556,86.7236,86.4371,86.605,13256.0
2022-12-09 15:00:00,87.66,87.83,87.57,87.57,17306.0,86.605,86.773,86.5161,86.5161,17306.0
2022-12-09 15:30:00,87.52,87.63,87.27,87.41,80160.0,86.4667,86.5754,86.2197,86.358,80160.0
2022-12-12 09:30:00,88.17,88.17,87.3,87.92,11273.0,87.1089,87.1089,86.2494,86.8619,11273.0
2022-12-12 10:00:00,87.92,87.97,87.54,87.96,7880.0,86.8619,86.9113,86.4865,86.9014,7880.0
2022-12-12 10:30:00,87.9,88.12,87.72,87.73,18297.0,86.8421,87.0595,86.6643,86.6742,18297.0
2022-12-12 11:00:00,87.73,87.89,87.64,87.76,11182.0,86.6742,86.8323,86.5853,86.7038,11182.0
2022-12-12 11:30:00,87.78,87.83,87.63,87.67,9151.0,86.7236,86.773,86.5754,86.6149,9151.0
2022-12-12 12:00:00,87.66,87.85,87.5,87.6,12800.0,86.605,86.7927,86.447,86.5458,12800.0
2022-12-12 12:30:00,87.67,87.97,87.63,87.88,10318.0,86.6149,86.9113,86.5754,86.8224,10318.0
2022-12-12 13:00:00,87.89,87.98,87.51,87.62,13124.0,86.8323,86.9212,86.4568,86.5655,13124.0
2022-12-12 13:30:00,87.65,87.88,87.56,87.74,42270.0,86.5951,86.8224,86.5062,86.6841,42270.0
2022-12-12 14:00:00,87.77,87.77,87.59,87.69,42596.0,86.7137,86.7137,86.5359,86.6347,42596.0
2022-12-12 14:30:00,87.67,87.92,87.5,87.87,30180.0,86.6149,86.8619,86.447,86.8125,30180.0
2022-12-12 15:00:00,87.9,88.16,87.69,88.0,78670.0,86.8421,87.099,86.6347,86.9409,78670.0
2022-12-12 15:30:00,88.0,88.32,87.76,88.31,184782.0,86.9409,87.2571,86.7038,87.2472,184782.0
2022-12-13 09:30:00,91.62,92.55,90.82,91.71,29027.0,90.5174,91.4362,89.727,90.6063,29027.0
2022-12-13 10:00:00,91.83,92.24,90.7,90.89,14407.0,90.7248,91.1299,89.6084,89.7962,14407.0
2022-12-13 10:30:00,90.63,91.01,90.17,90.36,11223.0,89.5393,89.9147,89.0848,89.2725,11223.0
2022-12-13 11:00:00,90.39,91.2,90.27,90.27,20155.0,89.3022,90.1024,89.1836,89.1836,20155.0
2022-12-13 11:30:00,90.27,90.82,90.04,90.5,16646.0,89.1836,89.727,88.9564,89.4108,16646.0
2022-12-13 12:00:00,90.62,90.75,89.83,90.0,29543.0,89.5294,89.6578,88.7489,88.9169,29543.0
2022-12-13 12:30:00,90.0,90.0,89.2,89.64,6229.0,88.9169,88.9169,88.1265,88.5612,6229.0
2022-12-13 13:00:00,89.7,90.14,89.6,89.81,7548.0,88.6205,89.0552,88.5217,88.7292,7548.0
2022-12-13 13:30:00,89.81,90.01,89.61,89.86,9201.0,88.7292,88.9267,88.5316,88.7786,9201.0
2022-12-13 14:00:00,89.95,90.07,89.57,89.63,5628.0,88.8675,88.986,88.492,88.5513,5628.0
2022-12-13 14:30:00,89.64,90.06,89.49,89.6,7935.0,88.5612,88.9761,88.413,88.5217,7935.0
2022-12-13 15:00:00,89.47,89.73,89.18,89.72,9404.0,88.3932,88.6501,88.1067,88.6402,9404.0
2022-12-13 15:30:00,89.81,90.01,89.56,89.68,70517.0,88.7292,88.9267,88.4822,88.6007,70517.0
2022-12-14 09:30:00,89.63,90.69,89.05,89.7,53162.0,88.5513,89.5986,87.9783,88.6205,53162.0
2022-12-14 10:00:00,89.71,90.02,89.4,89.72,18973.0,88.6304,88.9366,88.3241,88.6402,18973.0
2022-12-14 10:30:00,89.59,89.86,89.55,89.79,10020.0,88.5118,88.7786,88.4723,88.7094,10020.0
2022-12-14 11:00:00,89.88,90.19,89.77,89.93,14453.0,88.7983,89.1046,88.6896,88.8477,14453.0
2022-12-14 11:30:00,89.95,90.61,89.88,90.53,36573.0,88.8675,89.5195,88.7983,89.4405,36573.0
2022-12-14 12:00:00,90.52,90.52,89.97,90.15,6965.0,89.4306,89.4306,88.8872,89.0651,6965.0
2022-12-14 12:30:00,90.13,90.38,90.02,90.24,17683.0,89.0453,89.2923,88.9366,89.154,17683.0
2022-12-14 13:00:00,90.17,90.3,90.14,90.29,8489.0,89.0848,89.2133,89.0552,89.2034,8489.0
2022-12-14 13:30:00,90.33,90.66,90.3,90.54,13444.0,89.2429,89.5689,89.2133,89.4504,13444.0
2022-12-14 14:00:00,90.46,90.46,89.33,89.97,53028.0,89.3713,89.3713,88.2549,88.8872,53028.0
2022-12-14 14:30:00,89.89,90.48,88.68,89.97,37034.0,88.8082,89.3911,87.6128,88.8872,37034.0
2022-12-14 15:00:00,90.02,90.68,89.56,89.62,35580.0,88.9366,89.5887,88.4822,88.5414,35580.0
2022-12-14 15:30:00,89.17,89.8,88.97,89.51,42749.0,88.0969,88.7193,87.8993,88.4328,42749.0
2022-12-15 09:30:00,87.66,89.54,87.61,87.68,88361.0,86.605,88.4624,86.5556,86.6248,88361.0
2022-12-15 10:00:00,87.66,87.83,86.51,87.18,58238.0,86.605,86.773,85.4689,86.1308,58238.0
2022-12-15 10:30:00,87.29,87.87,87.04,87.26,60729.0,86.2395,86.8125,85.9925,86.2098,60729.0
2022-12-15 11:00:00,87.32,88.09,87.21,87.82,38733.0,86.2691,87.0299,86.1604,86.7631,38733.0
2022-12-15 11:30:00,87.9,88.07,87.56,87.71,27923.0,86.8421,87.0101,86.5062,86.6544,27923.0
2022-12-15 12:00:00,87.72,88.16,87.44,87.91,64372.0,86.6643,87.099,86.3877,86.852,64372.0
2022-12-15 12:30:00,87.91,88.03,87.63,87.72,22693.0,86.852,86.9706,86.5754,86.6643,22693.0
2022-12-15 13:00:00,87.74,87.84,87.63,87.76,48723.0,86.6841,86.7829,86.5754,86.7038,48723.0
2022-12-15 13:30:00,87.76,87.99,87.63,87.9,21161.0,86.7038,86.9311,86.5754,86.8421,21161.0
2022-12-15 14:00:00,87.9,87.96,87.41,87.76,26990.0,86.8421,86.9014,86.358,86.7038,26990.0
2022-12-15 14:30:00,87.81,88.37,87.73,88.15,43939.0,86.7532,87.3065,86.6742,87.0891,43939.0
2022-12-15 15:00:00,88.17,88.27,87.85,88.08,30679.0,87.1089,87.2077,86.7927,87.02,30679.0
2022-12-15 15:30:00,88.13,88.13,87.68,88.03,105190.0,87.0694,87.0694,86.6248,86.9706,105190.0
2022-12-16 09:30:00,87.23,88.61,86.84,87.25,25667.0,86.1802,87.5436,85.7949,86.2,25667.0
2022-12-16 10:00:00,87.08,87.14,85.94,85.94,13822.0,86.032,86.0913,84.9057,84.9057,13822.0
2022-12-16 10:30:00,85.93,86.72,85.6,86.46,44799.0,84.8958,85.6763,84.5698,85.4195,44799.0
2022-12-16 11:00:00,86.42,86.43,85.46,85.47,36116.0,85.38,85.3898,84.4315,84.4414,36116.0
2022-12-16 11:30:00,85.48,85.61,85.04,85.05,15791.0,84.4513,84.5797,84.0166,84.0264,15791.0
2022-12-16 12:00:00,85.12,85.3,84.99,85.23,26279.0,84.0956,84.2734,83.9672,84.2043,26279.0
2022-12-16 12:30:00,85.23,85.46,85.2,85.4,22398.0,84.2043,84.4315,84.1746,84.3722,22398.0
2022-12-16 13:00:00,85.44,86.13,85.41,85.84,30588.0,84.4117,85.0934,84.3821,84.8069,30588.0
2022-12-16 13:30:00,85.97,86.47,85.92,86.23,28722.0,84.9354,85.4293,84.886,85.1922,28722.0
2022-12-16 14:00:00,86.27,86.52,86.0,86.06,14931.0,85.2318,85.4787,84.965,85.0243,14931.0
2022-12-16 14:30:00,86.02,86.23,85.96,86.11,37293.0,84.9848,85.1922,84.9255,85.0737,37293.0
2022-12-16 15:00:00,86.08,86.48,85.86,86.26,50520.0,85.044,85.4392,84.8267,85.2219,50520.0
2022-12-16 15:30:00,86.26,86.49,85.52,85.64,162914.0,85.2219,85.4491,84.4908,84.6093,162914.0
2022-12-19 09:30:00,85.53,85.76,84.4,84.56,16007.0,84.5007,84.7279,83.3843,83.5423,16007.0
2022-12-19 10:00:00,84.53,84.65,84.06,84.39,23264.0,83.5127,83.6313,83.0484,83.3744,23264.0
2022-12-19 10:30:00,84.29,84.41,82.95,83.03,20115.0,83.2756,83.3941,81.9517,82.0307,20115.0
2022-12-19 11:00:00,82.99,83.17,82.61,82.86,26435.0,81.9912,82.1691,81.6158,81.8628,26435.0
2022-12-19 11:30:00,82.87,82.9,82.35,82.69,71364.0,81.8727,81.9023,81.3589,81.6948,71364.0
2022-12-19 12:00:00,82.68,83.23,82.49,82.83,18856.0,81.685,82.2283,81.4972,81.8332,18856.0
2022-12-19 12:30:00,82.87,83.65,82.55,82.94,22832.0,81.8727,82.6433,81.5565,81.9418,22832.0
2022-12-19 13:00:00,82.98,84.01,82.96,83.59,41153.0,81.9814,82.999,81.9616,82.584,41153.0
2022-12-19 13:30:00,83.61,83.72,82.93,83.03,27876.0,82.6038,82.7124,81.932,82.0307,27876.0
2022-12-19 14:00:00,83.05,83.52,82.92,83.22,30252.0,82.0505,82.5149,81.9221,82.2185,30252.0
2022-12-19 14:30:00,83.26,83.51,83.06,83.2,21644.0,82.258,82.505,82.0604,82.1987,21644.0
2022-12-19 15:00:00,83.23,83.49,83.03,83.45,33050.0,82.2283,82.4852,82.0307,82.4457,33050.0
2022-12-19 15:30:00,83.45,83.62,83.07,83.36,142047.0,82.4457,82.6136,82.0703,82.3568,142047.0
2022-12-20 09:30:00,82.73,83.55,82.22,83.05,24643.0,81.7344,82.5445,81.2305,82.0505,24643.0
2022-12-20 10:00:00,83.17,83.55,83.0,83.28,19072.0,82.1691,82.5445,82.0011,82.2777,19072.0
2022-12-20 10:30:00,83.28,83.45,82.8,83.0,36141.0,82.2777,82.4457,81.8035,82.0011,36141.0
2022-12-20 11:00:00,82.96,83.18,81.98,82.39,46912.0,81.9616,82.1789,80.9934,81.3985,46912.0
2022-12-20 11:30:00,82.52,83.21,82.41,83.06,17211.0,81.5269,82.2086,81.4182,82.0604,17211.0
2022-12-20 12:00:00,83.05,83.39,82.97,83.04,18310.0,82.0505,82.3864,81.9715,82.0406,18310.0
2022-12-20 12:30:00,82.99,83.43,82.97,83.3,21512.0,81.9912,82.4259,81.9715,82.2975,21512.0
2022-12-20 13:00:00,83.34,83.43,82.96,83.08,15804.0,82.337,82.4259,81.9616,82.0801,15804.0
2022-12-20 13:30:00,83.06,83.41,83.03,83.28,35000.0,82.0604,82.4062,82.0307,82.2777,35000.0
2022-12-20 14:00:00,83.23,83.36,83.1,83.12,12838.0,82.2283,82.3568,82.0999,82.1197,12838.0
2022-12-20 14:30:00,83.13,83.27,83.05,83.21,22458.0,82.1295,82.2679,82.0505,82.2086,22458.0
2022-12-20 15:00:00,83.23,83.24,83.0,83.2,19402.0,82.2283,82.2382,82.0011,82.1987,19402.0
2022-12-20 15:30:00,83.23,83.43,83.01,83.25,66057.0,82.2283,82.4259,82.011,82.2481,66057.0
2022-12-21 09:30:00,83.28,83.53,82.57,82.92,16154.0,82.2777,82.5247,81.5763,81.9221,16154.0
2022-12-21 10:00:00,83.04,83.9,83.02,83.6,36640.0,82.0406,82.8903,82.0209,82.5939,36640.0
2022-12-21 10:30:00,83.47,83.77,83.33,83.67,12611.0,82.4655,82.7618,82.3271,82.663,12611.0
2022-12-21 11:00:00,83.71,84.13,83.65,84.1,71687.0,82.7026,83.1175,82.6433,83.0879,71687.0
2022-12-21 11:30:00,84.13,84.19,83.81,83.91,13177.0,83.1175,83.1768,82.8014,82.9002,13177.0
2022-12-21 12:00:00,83.89,84.04,83.86,83.86,16962.0,82.8804,83.0286,82.8508,82.8508,16962.0
2022-12-21 12:30:00,83.91,84.07,83.9,84.01,8552.0,82.9002,83.0582,82.8903,82.999,8552.0
2022-12-21 13:00:00,83.96,84.45,83.86,84.45,23699.0,82.9496,83.4337,82.8508,83.4337,23699.0
2022-12-21 13:30:00,84.54,84.71,84.42,84.64,9176.0,83.5226,83.6905,83.404,83.6214,9176.0
2022-12-21 14:00:00,84.64,84.73,84.38,84.54,13914.0,83.6214,83.7103,83.3645,83.5226,13914.0
2022-12-21 14:30:00,84.53,84.57,83.92,83.98,20726.0,83.5127,83.5522,82.91,82.9693,20726.0
2022-12-21 15:00:00,83.95,84.25,83.89,84.0,26211.0,82.9397,83.2361,82.8804,82.9891,26211.0
2022-12-21 15:30:00,83.97,84.37,83.97,84.35,83169.0,82.9594,83.3546,82.9594,83.3349,83169.0
2022-12-22 09:30:00,82.88,84.14,81.7,82.06,22213.0,81.8826,83.1274,80.7168,81.0724,22213.0
2022-12-22 10:00:00,82.16,82.35,81.41,82.16,44726.0,81.1712,81.3589,80.4302,81.1712,44726.0
2022-12-22 10:30:00,81.98,82.0,81.4,81.45,16268.0,80.9934,81.0131,80.4204,80.4698,16268.0
2022-12-22 11:00:00,81.35,81.53,80.87,81.01,21330.0,80.371,80.5488,79.8967,80.0351,21330.0
2022-12-22 11:30:00,81.01,81.55,80.63,81.25,21384.0,80.0351,80.5686,79.6596,80.2722,21384.0
2022-12-22 12:00:00,81.37,81.37,80.74,80.75,12640.0,80.3907,80.3907,79.7683,79.7782,12640.0
2022-12-22 12:30:00,80.67,80.82,80.49,80.65,12545.0,79.6992,79.8473,79.5213,79.6794,12545.0
2022-12-22 13:00:00,80.58,81.02,80.28,80.7,57664.0,79.6102,80.0449,79.3138,79.7288,57664.0
2022-12-22 13:30:00,80.57,80.87,80.21,80.44,19975.0,79.6004,79.8967,79.2447,79.4719,19975.0
2022-12-22 14:00:00,80.43,81.14,80.43,81.14,15281.0,79.462,80.1635,79.462,80.1635,15281.0
2022-12-22 14:30:00,81.1,81.23,80.78,81.21,18277.0,80.124,80.2524,79.8078,80.2327,18277.0
2022-12-22 15:00:00,81.28,81.81,81.14,81.81,39398.0,80.3018,80.8254,80.1635,80.8254,39398.0
2022-12-22 15:30:00,81.81,82.14,81.41,82.1,82245.0,80.8254,81.1515,80.4302,81.1119,82245.0
2022-12-23 09:30:00,81.81,82.4,81.18,81.36,10947.0,80.8254,81.4083,80.203,80.3808,10947.0
2022-12-23 10:00:00,81.53,82.09,81.53,82.03,18823.0,80.5488,81.1021,80.5488,81.0428,18823.0
2022-12-23 10:30:00,82.03,82.29,81.94,82.06,13214.0,81.0428,81.2997,80.9539,81.0724,13214.0
2022-12-23 11:00:00,81.99,82.3,81.97,82.11,21092.0,81.0033,81.3095,80.9835,81.1218,21092.0
2022-12-23 11:30:00,82.17,82.42,82.04,82.42,13266.0,81.1811,81.4281,81.0527,81.4281,13266.0
2022-12-23 12:00:00,82.44,82.48,82.24,82.42,14157.0,81.4479,81.4874,81.2503,81.4281,14157.0
2022-12-23 12:30:00,82.44,82.44,82.11,82.17,7964.0,81.4479,81.4479,81.1218,81.1811,7964.0
2022-12-23 13:00:00,82.15,82.36,82.1,82.31,20325.0,81.1613,81.3688,81.1119,81.3194,20325.0
2022-12-23 13:30:00,82.31,82.47,82.12,82.29,27993.0,81.3194,81.4775,81.1317,81.2997,27993.0
2022-12-23 14:00:00,82.29,82.47,82.15,82.35,22959.0,81.2997,81.4775,81.1613,81.3589,22959.0
2022-12-23 14:30:00,82.3,82.42,82.23,82.35,23127.0,81.3095,81.4281,81.2404,81.3589,23127.0
2022-12-23 15:00:00,82.36,82.56,82.33,82.41,17254.0,81.3688,81.5664,81.3392,81.4182,17254.0
2022-12-23 15:30:00,82.44,82.8,82.21,82.79,77592.0,81.4479,81.8035,81.2206,81.7936,77592.0
2022-12-27 09:30:00,82.61,82.99,81.79,82.04,9373.0,81.6158,81.9912,80.8057,81.0527,9373.0
2022-12-27 10:00:00,81.99,82.87,81.87,82.71,25782.0,81.0033,81.8727,80.8847,81.7146,25782.0
2022-12-27 10:30:00,82.68,83.13,82.59,82.76,20787.0,81.685,82.1295,81.596,81.764,20787.0
2022-12-27 11:00:00,82.82,83.27,82.7,82.95,32376.0,81.8233,82.2679,81.7047,81.9517,32376.0
2022-12-27 11:30:00,82.98,83.03,82.56,82.57,39808.0,81.9814,82.0307,81.5664,81.5763,39808.0
2022-12-27 12:00:00,82.61,82.82,82.55,82.71,10967.0,81.6158,81.8233,81.5565,81.7146,10967.0
2022-12-27 12:30:00,82.7,82.82,82.55,82.69,12191.0,81.7047,81.8233,81.5565,81.6948,12191.0
2022-12-27 13:00:00,82.78,82.95,82.61,82.7,7771.0,81.7838,81.9517,81.6158,81.7047,7771.0
2022-12-27 13:30:00,82.69,82.69,82.38,82.47,30248.0,81.6948,81.6948,81.3886,81.4775,30248.0
2022-12-27 14:00:00,82.48,82.59,82.32,82.52,19743.0,81.4874,81.596,81.3293,81.5269,19743.0
2022-12-27 14:30:00,82.55,82.62,82.27,82.59,19973.0,81.5565,81.6257,81.2799,81.596,19973.0
2022-12-27 15:00:00,82.6,82.86,82.6,82.82,32947.0,81.6059,81.8628,81.6059,81.8233,32947.0
2022-12-27 15:30:00,82.82,82.92,82.27,82.28,102376.0,81.8233,81.9221,81.2799,81.2898,102376.0
2022-12-28 09:30:00,82.95,83.3,82.27,82.27,10549.0,81.9517,82.2975,81.2799,81.2799,10549.0
2022-12-28 10:00:00,82.35,82.49,81.36,81.36,14367.0,81.3589,81.4972,80.3808,80.3808,14367.0
2022-12-28 10:30:00,81.47,81.52,80.56,80.56,14000.0,80.4895,80.5389,79.5905,79.5905,14000.0
2022-12-28 11:00:00,80.63,80.65,80.05,80.47,14178.0,79.6596,79.6794,79.0866,79.5016,14178.0
2022-12-28 11:30:00,80.37,80.81,80.3,80.55,17415.0,79.4028,79.8375,79.3336,79.5806,17415.0
2022-12-28 12:00:00,80.55,80.71,80.29,80.39,7124.0,79.5806,79.7387,79.3237,79.4225,7124.0
2022-12-28 12:30:00,80.37,80.82,80.36,80.73,9414.0,79.4028,79.8473,79.3929,79.7584,9414.0
2022-12-28 13:00:00,80.83,81.06,80.52,80.63,7530.0,79.8572,80.0845,79.551,79.6596,7530.0
2022-12-28 13:30:00,80.48,80.54,80.33,80.39,13905.0,79.5114,79.5707,79.3632,79.4225,13905.0
2022-12-28 14:00:00,80.35,80.56,80.34,80.39,13908.0,79.383,79.5905,79.3731,79.4225,13908.0
2022-12-28 14:30:00,80.32,80.86,80.32,80.64,9314.0,79.3534,79.8869,79.3534,79.6695,9314.0
2022-12-28 15:00:00,80.64,80.64,79.9,80.1,12602.0,79.6695,79.6695,78.9384,79.136,12602.0
2022-12-28 15:30:00,80.09,80.65,80.09,80.65,78554.0,79.1261,79.6794,79.1261,79.6794,78554.0
2022-12-29 09:30:00,81.8,82.5,80.67,82.09,75567.0,80.8156,81.5071,79.6992,81.1021,75567.0
2022-12-29 10:00:00,82.2,82.46,82.04,82.12,27638.0,81.2107,81.4676,81.0527,81.1317,27638.0
2022-12-29 10:30:00,82.05,82.57,82.04,82.31,37623.0,81.0625,81.5763,81.0527,81.3194,37623.0
2022-12-29 11:00:00,82.24,82.24,81.6,82.11,36145.0,81.2503,81.2503,80.618,81.1218,36145.0
2022-12-29 11:30:00,82.19,82.53,82.17,82.44,21005.0,81.2009,81.5368,81.1811,81.4479,21005.0
2022-12-29 12:00:00,82.5,82.68,82.18,82.5,98194.0,81.5071,81.685,81.191,81.5071,98194.0
2022-12-29 12:30:00,82.5,83.24,82.46,82.95,27393.0,81.5071,82.2382,81.4676,81.9517,27393.0
2022-12-29 13:00:00,82.93,83.11,82.57,82.57,27631.0,81.932,82.1098,81.5763,81.5763,27631.0
2022-12-29 13:30:00,82.55,83.07,82.45,83.07,41282.0,81.5565,82.0703,81.4577,82.0703,41282.0
2022-12-29 14:00:00,83.02,83.18,82.78,82.86,33633.0,82.0209,82.1789,81.7838,81.8628,33633.0
2022-12-29 14:30:00,82.87,83.19,82.86,83.08,48762.0,81.8727,82.1888,81.8628,82.0801,48762.0
2022-12-29 15:00:00,83.07,83.1,82.28,82.31,24743.0,82.0703,82.0999,81.2898,81.3194,24743.0
2022-12-29 15:30:00,82.35,82.91,82.35,82.87,68816.0,81.3589,81.9122,81.3589,81.8727,68816.0
2022-12-30 09:30:00,81.79,82.53,80.59,82.31,32476.0,80.8057,81.5368,79.6201,81.3194,32476.0
2022-12-30 10:00:00,82.3,82.3,81.98,82.03,18308.0,81.3095,81.3095,80.9934,81.0428,18308.0
2022-12-30 10:30:00,82.0,82.6,81.94,81.96,26542.0,81.0131,81.6059,80.9539,80.9736,26542.0
2022-12-30 11:00:00,81.99,82.23,81.84,81.95,24667.0,81.0033,81.2404,80.8551,80.9637,24667.0
2022-12-30 11:30:00,81.9,82.25,81.88,82.11,21288.0,80.9143,81.2601,80.8946,81.1218,21288.0
2022-12-30 12:00:00,82.11,82.16,81.85,81.86,15478.0,81.1218,81.1712,80.865,80.8748,15478.0
2022-12-30 12:30:00,81.94,82.08,81.87,82.0,12486.0,80.9539,81.0922,80.8847,81.0131,12486.0
2022-12-30 13:00:00,82.0,82.02,81.24,81.48,11502.0,81.0131,81.0329,80.2623,80.4994,11502.0
2022-12-30 13:30:00,81.49,81.7,81.49,81.56,12523.0,80.5093,80.7168,80.5093,80.5784,12523.0
2022-12-30 14:00:00,81.59,81.66,81.25,81.5,15642.0,80.6081,80.6772,80.2722,80.5192,15642.0
2022-12-30 14:30:00,81.44,81.53,81.15,81.18,20634.0,80.4599,80.5488,80.1734,80.203,20634.0
2022-12-30 15:00:00,81.17,81.83,81.12,81.73,62858.0,80.1931,80.8452,80.1437,80.7464,62858.0
2022-12-30 15:30:00,81.75,82.18,81.68,81.95,179240.0,80.7662,81.191,80.697,80.9637,179240.0
2023-01-03 09:30:00,83.15,83.98,82.47,82.61,75283.0,82.1493,82.9693,81.4775,81.6158,75283.0
2023-01-03 10:00:00,82.59,83.1,82.18,82.81,21961.0,81.596,82.0999,81.191,81.8134,21961.0
2023-01-03 10:30:00,82.8,83.11,82.54,83.11,14382.0,81.8035,82.1098,81.5466,82.1098,14382.0
2023-01-03 11:00:00,83.04,83.04,82.27,82.65,20324.0,82.0406,82.0406,81.2799,81.6553,20324.0
2023-01-03 11:30:00,82.65,82.65,81.73,81.73,27760.0,81.6553,81.6553,80.7464,80.7464,27760.0
2023-01-03 12:00:00,81.72,81.84,81.41,81.61,14054.0,80.7365,80.8551,80.4302,80.6278,14054.0
2023-01-03 12:30:00,81.68,81.89,81.15,81.53,12947.0,80.697,80.9045,80.1734,80.5488,12947.0
2023-01-03 13:00:00,81.52,81.65,81.29,81.59,15245.0,80.5389,80.6674,80.3117,80.6081,15245.0
2023-01-03 13:30:00,81.5,81.59,81.31,81.48,14491.0,80.5192,80.6081,80.3314,80.4994,14491.0
2023-01-03 14:00:00,81.4,81.52,81.1,81.16,14820.0,80.4204,80.5389,80.124,80.1833,14820.0
2023-01-03 14:30:00,81.1,81.58,80.93,81.36,23664.0,80.124,80.5982,79.956,80.3808,23664.0
2023-01-03 15:00:00,81.42,81.68,81.12,81.34,32851.0,80.4401,80.697,80.1437,80.3611,32851.0
2023-01-03 15:30:00,81.35,81.42,80.96,81.27,164473.0,80.371,80.4401,79.9857,80.2919,164473.0
2023-01-04 09:30:00,82.08,83.46,82.08,82.65,33220.0,81.0922,82.4556,81.0922,81.6553,33220.0
2023-01-04 10:00:00,82.5,82.75,81.56,81.7,24912.0,81.5071,81.7541,80.5784,80.7168,24912.0
2023-01-04 10:30:00,81.64,83.04,81.55,82.97,10873.0,80.6575,82.0406,80.5686,81.9715,10873.0
2023-01-04 11:00:00,83.04,83.13,82.65,82.79,19749.0,82.0406,82.1295,81.6553,81.7936,19749.0
2023-01-04 11:30:00,82.81,83.81,82.81,83.75,21885.0,81.8134,82.8014,81.8134,82.7421,21885.0
2023-01-04 12:00:00,83.78,83.81,83.59,83.76,30388.0,82.7717,82.8014,82.584,82.752,30388.0
2023-01-04 12:30:00,83.77,84.09,83.75,83.81,13466.0,82.7618,83.078,82.7421,82.8014,13466.0
2023-01-04 13:00:00,83.81,84.25,83.6,84.23,15283.0,82.8014,83.2361,82.5939,83.2163,15283.0
2023-01-04 13:30:00,84.23,84.25,83.41,83.41,18483.0,83.2163,83.2361,82.4062,82.4062,18483.0
2023-01-04 14:00:00,83.62,83.88,82.52,82.56,41654.0,82.6136,82.8705,81.5269,81.5664,41654.0
2023-01-04 14:30:00,82.51,83.05,82.42,83.0,18379.0,81.517,82.0505,81.4281,82.0011,18379.0
2023-01-04 15:00:00,82.99,83.24,82.84,82.9,24837.0,81.9912,82.2382,81.843,81.9023,24837.0
2023-01-04 15:30:00,82.85,83.26,82.51,83.21,64187.0,81.8529,82.258,81.517,82.2086,64187.0
2023-01-05 09:30:00,82.09,82.61,80.28,80.88,16087.0,81.1021,81.6158,79.3138,79.9066,16087.0
2023-01-05 10:00:00,80.88,81.56,80.8,81.55,15381.0,79.9066,80.5784,79.8276,80.5686,15381.0
2023-01-05 10:30:00,81.44,81.68,81.11,81.2,20934.0,80.4599,80.697,80.1339,80.2228,20934.0
2023-01-05 11:00:00,81.18,81.41,80.93,81.01,23354.0,80.203,80.4302,79.956,80.0351,23354.0
2023-01-05 11:30:00,81.0,81.23,80.91,81.01,16587.0,80.0252,80.2524,79.9363,80.0351,16587.0
2023-01-05 12:00:00,80.95,81.2,80.86,81.19,6660.0,79.9758,80.2228,79.8869,80.2129,6660.0
2023-01-05 12:30:00,81.17,81.45,80.94,80.94,8569.0,80.1931,80.4698,79.9659,79.9659,8569.0
2023-01-05 13:00:00,80.88,81.56,80.88,81.42,8530.0,79.9066,80.5784,79.9066,80.4401,8530.0
2023-01-05 13:30:00,81.47,81.55,81.23,81.31,10344.0,80.4895,80.5686,80.2524,80.3314,10344.0
2023-01-05 14:00:00,81.34,81.44,81.18,81.29,10260.0,80.3611,80.4599,80.203,80.3117,10260.0
2023-01-05 14:30:00,81.32,81.69,81.28,81.47,12362.0,80.3413,80.7069,80.3018,80.4895,12362.0
2023-01-05 15:00:00,81.42,81.42,80.95,80.99,16294.0,80.4401,80.4401,79.9758,80.0153,16294.0
2023-01-05 15:30:00,80.98,81.45,80.86,81.44,52145.0,80.0054,80.4698,79.8869,80.4599,52145.0
2023-01-06 09:30:00,82.26,82.26,81.26,81.58,14407.0,81.27,81.27,80.2821,80.5982,14407.0
2023-01-06 10:00:00,81.83,82.33,81.73,82.05,17673.0,80.8452,81.3392,80.7464,81.0625,17673.0
2023-01-06 10:30:00,82.14,82.57,82.09,82.5,19443.0,81.1515,81.5763,81.1021,81.5071,19443.0
2023-01-06 11:00:00,82.44,82.57,82.22,82.28,14472.0,81.4479,81.5763,81.2305,81.2898,14472.0
2023-01-06 11:30:00,82.31,83.04,82.3,82.8,13020.0,81.3194,82.0406,81.3095,81.8035,13020.0
2023-01-06 12:00:00,82.82,82.82,82.38,82.62,10479.0,81.8233,81.8233,81.3886,81.6257,10479.0
2023-01-06 12:30:00,82.62,82.69,82.26,82.48,11171.0,81.6257,81.6948,81.27,81.4874,11171.0
2023-01-06 13:00:00,82.54,82.54,82.37,82.52,11965.0,81.5466,81.5466,81.3787,81.5269,11965.0
2023-01-06 13:30:00,82.5,82.76,82.49,82.7,13714.0,81.5071,81.764,81.4972,81.7047,13714.0
2023-01-06 14:00:00,82.64,82.87,82.54,82.87,21519.0,81.6454,81.8727,81.5466,81.8727,21519.0
2023-01-06 14:30:00,82.94,83.54,82.94,83.43,14310.0,81.9418,82.5346,81.9418,82.4259,14310.0
2023-01-06 15:00:00,83.44,83.66,83.15,83.33,19604.0,82.4358,82.6532,82.1493,82.3271,19604.0
2023-01-06 15:30:00,83.36,83.46,82.69,82.91,125589.0,82.3568,82.4556,81.6948,81.9122,125589.0
2023-01-09 09:30:00,83.95,83.96,83.05,83.37,16287.0,82.9397,82.9496,82.0505,82.3667,16287.0
2023-01-09 10:00:00,83.56,83.79,83.19,83.55,26126.0,82.5544,82.7816,82.1888,82.5445,26126.0
2023-01-09 10:30:00,83.51,83.91,83.46,83.61,38237.0,82.505,82.9002,82.4556,82.6038,38237.0
2023-01-09 11:00:00,83.61,84.15,83.32,83.32,419983.0,82.6038,83.1373,82.3173,82.3173,419983.0
2023-01-09 11:30:00,83.34,83.8,83.19,83.75,355715.0,82.337,82.7915,82.1888,82.7421,355715.0
2023-01-09 12:00:00,83.75,84.12,83.54,83.86,43202.0,82.7421,83.1076,82.5346,82.8508,43202.0
2023-01-09 12:30:00,83.89,84.0,83.65,83.94,33089.0,82.8804,82.9891,82.6433,82.9298,33089.0
2023-01-09 13:00:00,83.91,84.0,83.71,83.8,27126.0,82.9002,82.9891,82.7026,82.7915,27126.0
2023-01-09 13:30:00,83.78,83.84,83.34,83.68,21586.0,82.7717,82.831,82.337,82.6729,21586.0
2023-01-09 14:00:00,83.69,83.83,83.36,83.38,15637.0,82.6828,82.8211,82.3568,82.3765,15637.0
2023-01-09 14:30:00,83.34,83.39,82.5,82.5,34762.0,82.337,82.3864,81.5071,81.5071,34762.0
2023-01-09 15:00:00,82.48,82.57,82.23,82.32,17791.0,81.4874,81.5763,81.2404,81.3293,17791.0
2023-01-09 15:30:00,82.24,82.54,81.73,81.73,142153.0,81.2503,81.5466,80.7464,80.7464,142153.0
2023-01-10 09:30:00,81.41,82.61,80.95,82.47,25060.0,80.4302,81.6158,79.9758,81.4775,25060.0
2023-01-10 10:00:00,82.59,83.26,82.52,82.63,10893.0,81.596,82.258,81.5269,81.6356,10893.0
2023-01-10 10:30:00,82.61,82.61,82.03,82.27,27272.0,81.6158,81.6158,81.0428,81.2799,27272.0
2023-01-10 11:00:00,82.27,82.61,82.17,82.5,32638.0,81.2799,81.6158,81.1811,81.5071,32638.0
2023-01-10 11:30:00,82.52,83.0,82.51,82.71,39476.0,81.5269,82.0011,81.517,81.7146,39476.0
2023-01-10 12:00:00,82.73,83.63,82.64,83.44,74085.0,81.7344,82.6235,81.6454,82.4358,74085.0
2023-01-10 12:30:00,83.52,84.0,83.35,83.38,13564.0,82.5149,82.9891,82.3469,82.3765,13564.0
2023-01-10 13:00:00,83.46,83.94,83.46,83.94,10667.0,82.4556,82.9298,82.4556,82.9298,10667.0
2023-01-10 13:30:00,83.89,84.05,83.59,83.78,16399.0,82.8804,83.0385,82.584,82.7717,16399.0
2023-01-10 14:00:00,83.85,83.93,83.64,83.77,16570.0,82.8409,82.9199,82.6334,82.7618,16570.0
2023-01-10 14:30:00,83.72,83.91,83.61,83.77,25947.0,82.7124,82.9002,82.6038,82.7618,25947.0
2023-01-10 15:00:00,83.73,84.27,83.66,84.25,30672.0,82.7223,83.2558,82.6532,83.2361,30672.0
2023-01-10 15:30:00,84.25,84.72,84.1,84.68,98785.0,83.2361,83.7004,83.0879,83.6609,98785.0
2023-01-11 09:30:00,85.87,86.51,85.01,86.45,27025.0,84.8366,85.4689,83.9869,85.4096,27025.0
2023-01-11 10:00:00,86.44,87.33,86.44,87.28,28640.0,85.3997,86.279,85.3997,86.2296,28640.0
2023-01-11 10:30:00,87.22,87.8,86.93,86.93,27275.0,86.1703,86.7433,85.8838,85.8838,27275.0
2023-01-11 11:00:00,86.98,87.13,86.48,86.62,13931.0,85.9332,86.0814,85.4392,85.5775,13931.0
2023-01-11 11:30:00,86.64,87.12,86.47,87.08,15517.0,85.5973,86.0715,85.4293,86.032,15517.0
2023-01-11 12:00:00,87.05,87.27,86.94,87.11,21204.0,86.0024,86.2197,85.8937,86.0616,21204.0
2023-01-11 12:30:00,87.14,87.16,87.06,87.11,10998.0,86.0913,86.111,86.0122,86.0616,10998.0
2023-01-11 13:00:00,87.15,87.27,87.0,87.18,26041.0,86.1012,86.2197,85.953,86.1308,26041.0
2023-01-11 13:30:00,87.14,87.2,86.63,86.67,12717.0,86.0913,86.1506,85.5874,85.6269,12717.0
2023-01-11 14:00:00,86.7,86.8,86.48,86.8,15582.0,85.6566,85.7554,85.4392,85.7554,15582.0
2023-01-11 14:30:00,86.84,87.09,86.79,86.96,17647.0,85.7949,86.0419,85.7455,85.9135,17647.0
2023-01-11 15:00:00,86.95,87.69,86.95,87.61,56998.0,85.9036,86.6347,85.9036,86.5556,56998.0
2023-01-11 15:30:00,87.58,87.91,87.5,87.88,166863.0,86.526,86.852,86.447,86.8224,166863.0
2023-01-12 09:30:00,88.69,88.69,86.98,87.48,13978.0,87.6226,87.6226,85.9332,86.4272,13978.0
2023-01-12 10:00:00,87.75,88.69,87.75,88.65,13948.0,86.6939,87.6226,86.6939,87.5831,13948.0
2023-01-12 10:30:00,88.66,89.09,87.86,88.07,44808.0,87.593,88.0178,86.8026,87.0101,44808.0
2023-01-12 11:00:00,87.94,87.95,87.11,87.52,23852.0,86.8817,86.8915,86.0616,86.4667,23852.0
2023-01-12 11:30:00,87.52,87.82,87.29,87.72,11644.0,86.4667,86.7631,86.2395,86.6643,11644.0
2023-01-12 12:00:00,87.73,87.89,87.6,87.86,6358.0,86.6742,86.8323,86.5458,86.8026,6358.0
2023-01-12 12:30:00,87.83,88.11,87.72,87.98,11684.0,86.773,87.0496,86.6643,86.9212,11684.0
2023-01-12 13:00:00,87.93,88.08,87.06,87.06,14032.0,86.8718,87.02,86.0122,86.0122,14032.0
2023-01-12 13:30:00,87.03,87.43,86.89,87.42,14570.0,85.9826,86.3778,85.8443,86.3679,14570.0
2023-01-12 14:00:00,87.42,87.47,86.97,87.01,21539.0,86.3679,86.4173,85.9233,85.9629,21539.0
2023-01-12 14:30:00,86.96,87.57,86.96,87.36,14702.0,85.9135,86.5161,85.9135,86.3086,14702.0
2023-01-12 15:00:00,87.37,87.51,86.91,87.41,33789.0,86.3185,86.4568,85.8641,86.358,33789.0
2023-01-12 15:30:00,87.35,87.35,86.99,87.07,43481.0,86.2988,86.2988,85.9431,86.0221,43481.0
2023-01-13 09:30:00,85.67,86.29,85.67,86.13,23027.0,84.639,85.2515,84.639,85.0934,23027.0
2023-01-13 10:00:00,86.03,87.09,86.03,86.96,15066.0,84.9946,86.0419,84.9946,85.9135,15066.0
2023-01-13 10:30:00,87.04,87.4,86.77,87.12,46598.0,85.9925,86.3482,85.7257,86.0715,46598.0
2023-01-13 11:00:00,87.05,87.35,86.82,86.9,17090.0,86.0024,86.2988,85.7751,85.8542,17090.0
2023-01-13 11:30:00,86.81,86.95,86.6,86.86,10283.0,85.7653,85.9036,85.5578,85.8147,10283.0
2023-01-13 12:00:00,86.85,87.13,86.83,87.13,9786.0,85.8048,86.0814,85.785,86.0814,9786.0
2023-01-13 12:30:00,87.1,87.52,86.96,87.52,39585.0,86.0518,86.4667,85.9135,86.4667,39585.0
2023-01-13 13:00:00,87.52,88.1,87.52,87.91,23473.0,86.4667,87.0397,86.4667,86.852,23473.0
2023-01-13 13:30:00,87.91,88.48,87.73,88.48,46899.0,86.852,87.4152,86.6742,87.4152,46899.0
2023-01-13 14:00:00,88.48,88.63,88.19,88.19,18033.0,87.4152,87.5634,87.1286,87.1286,18033.0
2023-01-13 14:30:00,88.22,88.37,87.97,88.33,54165.0,87.1583,87.3065,86.9113,87.267,54165.0
2023-01-13 15:00:00,88.33,88.75,88.04,88.75,23891.0,87.267,87.6819,86.9805,87.6819,23891.0
2023-01-13 15:30:00,88.76,88.84,88.59,88.73,112728.0,87.6918,87.7708,87.5238,87.6622,112728.0
2023-01-17 09:30:00,89.23,90.21,89.02,89.95,19560.0,88.1561,89.1243,87.9487,88.8675,19560.0
2023-01-17 10:00:00,89.88,91.58,89.84,90.84,60125.0,88.7983,90.4779,88.7588,89.7468,60125.0
2023-01-17 10:30:00,90.84,91.28,90.52,91.26,37126.0,89.7468,90.1815,89.4306,90.1617,37126.0
2023-01-17 11:00:00,91.31,91.34,90.49,90.56,25124.0,90.2111,90.2407,89.401,89.4701,25124.0
2023-01-17 11:30:00,90.5,91.17,90.49,91.12,69988.0,89.4108,90.0728,89.401,90.0234,69988.0
2023-01-17 12:00:00,91.17,91.53,91.16,91.18,31819.0,90.0728,90.4285,90.0629,90.0827,31819.0
2023-01-17 12:30:00,91.14,91.15,90.91,91.04,16853.0,90.0431,90.053,89.8159,89.9444,16853.0
2023-01-17 13:00:00,91.04,91.49,91.04,91.36,22358.0,89.9444,90.3889,89.9444,90.2605,22358.0
2023-01-17 13:30:00,91.35,91.39,90.55,90.73,17128.0,90.2506,90.2901,89.4602,89.6381,17128.0
2023-01-17 14:00:00,90.75,90.88,90.27,90.35,16899.0,89.6578,89.7863,89.1836,89.2627,16899.0
2023-01-17 14:30:00,90.35,90.49,90.24,90.29,18188.0,89.2627,89.401,89.154,89.2034,18188.0
2023-01-17 15:00:00,90.32,90.63,90.32,90.51,40881.0,89.233,89.5393,89.233,89.4207,40881.0
2023-01-17 15:30:00,90.51,90.63,90.2,90.38,99472.0,89.4207,89.5393,89.1145,89.2923,99472.0
2023-01-18 09:30:00,91.03,92.15,90.83,92.01,10876.0,89.9345,91.041,89.7369,90.9027,10876.0
2023-01-18 10:00:00,91.99,92.49,91.44,91.54,35475.0,90.8829,91.3769,90.3395,90.4383,35475.0
2023-01-18 10:30:00,91.52,91.52,90.91,91.26,18541.0,90.4186,90.4186,89.8159,90.1617,18541.0
2023-01-18 11:00:00,91.31,91.39,90.34,90.64,26572.0,90.2111,90.2901,89.2528,89.5492,26572.0
2023-01-18 11:30:00,90.64,91.03,90.46,91.03,51438.0,89.5492,89.9345,89.3713,89.9345,51438.0
2023-01-18 12:00:00,91.07,91.17,90.7,90.8,38856.0,89.974,90.0728,89.6084,89.7072,38856.0
2023-01-18 12:30:00,90.8,91.33,90.68,91.17,40125.0,89.7072,90.2309,89.5887,90.0728,40125.0
2023-01-18 13:00:00,91.17,91.25,90.53,91.18,60828.0,90.0728,90.1518,89.4405,90.0827,60828.0
2023-01-18 13:30:00,91.18,91.63,91.15,91.2,14231.0,90.0827,90.5273,90.053,90.1024,14231.0
2023-01-18 14:00:00,91.23,91.25,90.8,90.92,21435.0,90.1321,90.1518,89.7072,89.8258,21435.0
2023-01-18 14:30:00,90.9,90.9,90.13,90.2,37255.0,89.806,89.806,89.0453,89.1145,37255.0
2023-01-18 15:00:00,90.13,90.33,89.97,90.07,26915.0,89.0453,89.2429,88.8872,88.986,26915.0
2023-01-18 15:30:00,90.07,90.1,89.59,89.63,97740.0,88.986,89.0157,88.5118,88.5513,97740.0
2023-01-19 09:30:00,88.28,88.4,86.13,86.51,28407.0,87.2176,87.3361,85.0934,85.4689,28407.0
2023-01-19 10:00:00,86.54,86.82,85.21,85.59,19311.0,85.4985,85.7751,84.1845,84.5599,19311.0
2023-01-19 10:30:00,85.67,85.78,84.89,85.25,11060.0,84.639,84.7477,83.8684,84.224,11060.0
2023-01-19 11:00:00,85.27,85.59,84.92,84.96,24103.0,84.2438,84.5599,83.898,83.9375,24103.0
2023-01-19 11:30:00,84.91,85.3,84.51,84.88,99543.0,83.8881,84.2734,83.4929,83.8585,99543.0
2023-01-19 12:00:00,84.82,85.39,84.69,84.69,26453.0,83.7992,84.3623,83.6708,83.6708,26453.0
2023-01-19 12:30:00,84.69,84.69,83.96,84.14,24015.0,83.6708,83.6708,82.9496,83.1274,24015.0
2023-01-19 13:00:00,84.28,84.97,84.27,84.69,10820.0,83.2657,83.9474,83.2558,83.6708,10820.0
2023-01-19 13:30:00,84.73,86.04,84.72,85.62,22970.0,83.7103,85.0045,83.7004,84.5896,22970.0
2023-01-19 14:00:00,85.58,85.88,85.29,85.78,45502.0,84.5501,84.8465,84.2636,84.7477,45502.0
2023-01-19 14:30:00,85.73,85.91,85.29,85.44,20522.0,84.6983,84.8761,84.2636,84.4117,20522.0
2023-01-19 15:00:00,85.4,85.43,85.01,85.09,44368.0,84.3722,84.4019,83.9869,84.066,44368.0
2023-01-19 15:30:00,85.11,85.44,84.88,85.43,162673.0,84.0857,84.4117,83.8585,84.4019,162673.0
2023-01-20 09:30:00,86.04,87.06,85.73,87.05,57690.0,85.0045,86.0122,84.6983,86.0024,57690.0
2023-01-20 10:00:00,86.98,87.71,86.72,87.06,59823.0,85.9332,86.6544,85.6763,86.0122,59823.0
2023-01-20 10:30:00,87.03,87.03,86.23,86.95,18686.0,85.9826,85.9826,85.1922,85.9036,18686.0
2023-01-20 11:00:00,87.0,87.65,86.98,87.1,53847.0,85.953,86.5951,85.9332,86.0518,53847.0
2023-01-20 11:30:00,87.05,87.61,86.88,87.42,18911.0,86.0024,86.5556,85.8344,86.3679,18911.0
2023-01-20 12:00:00,87.44,87.77,87.17,87.64,115027.0,86.3877,86.7137,86.1209,86.5853,115027.0
2023-01-20 12:30:00,87.7,88.26,87.43,87.98,44463.0,86.6445,87.1978,86.3778,86.9212,44463.0
2023-01-20 13:00:00,88.07,88.5,87.86,87.98,40559.0,87.0101,87.4349,86.8026,86.9212,40559.0
2023-01-20 13:30:00,87.98,88.59,87.98,88.18,21873.0,86.9212,87.5238,86.9212,87.1188,21873.0
2023-01-20 14:00:00,88.22,88.73,88.21,88.49,38324.0,87.1583,87.6622,87.1484,87.425,38324.0
2023-01-20 14:30:00,88.52,88.86,88.49,88.75,14637.0,87.4547,87.7906,87.425,87.6819,14637.0
2023-01-20 15:00:00,88.76,89.16,88.75,88.99,19755.0,87.6918,88.087,87.6819,87.919,19755.0
2023-01-20 15:30:00,88.98,89.14,88.64,89.14,92337.0,87.9091,88.0672,87.5732,88.0672,92337.0
2023-01-23 09:30:00,89.75,91.02,88.36,89.19,14243.0,88.6699,89.9246,87.2966,88.1166,14243.0
2023-01-23 10:00:00,89.18,89.18,88.37,88.81,9960.0,88.1067,88.1067,87.3065,87.7412,9960.0
2023-01-23 10:30:00,88.72,89.21,88.63,89.12,11898.0,87.6523,88.1364,87.5634,88.0475,11898.0
2023-01-23 11:00:00,89.2,89.89,89.2,89.51,29385.0,88.1265,88.8082,88.1265,88.4328,29385.0
2023-01-23 11:30:00,89.58,90.19,89.57,90.19,15344.0,88.5019,89.1046,88.492,89.1046,15344.0
2023-01-23 12:00:00,90.16,90.19,89.96,90.06,17666.0,89.0749,89.1046,88.8773,88.9761,17666.0
2023-01-23 12:30:00,90.01,90.5,90.0,90.46,17655.0,88.9267,89.4108,88.9169,89.3713,17655.0
2023-01-23 13:00:00,90.49,90.69,90.37,90.66,18648.0,89.401,89.5986,89.2824,89.5689,18648.0
2023-01-23 13:30:00,90.69,91.18,90.69,91.14,27456.0,89.5986,90.0827,89.5986,90.0431,27456.0
2023-01-23 14:00:00,91.16,91.16,90.44,90.45,21435.0,90.0629,90.0629,89.3516,89.3615,21435.0
2023-01-23 14:30:00,90.62,90.62,90.19,90.41,40313.0,89.5294,89.5294,89.1046,89.3219,40313.0
2023-01-23 15:00:00,90.41,90.47,89.94,90.11,31002.0,89.3219,89.3812,88.8576,89.0255,31002.0
2023-01-23 15:30:00,90.12,90.31,89.97,90.31,100560.0,89.0354,89.2231,88.8872,89.2231,100560.0
2023-01-24 09:30:00,89.5,91.29,89.44,90.0,18259.0,88.4229,90.1913,88.3636,88.9169,18259.0
2023-01-24 10:00:00,90.02,90.6,89.86,90.5,8804.0,88.9366,89.5096,88.7786,89.4108,8804.0
2023-01-24 10:30:00,90.44,90.44,89.96,90.03,12762.0,89.3516,89.3516,88.8773,88.9465,12762.0
2023-01-24 11:00:00,90.03,90.21,89.78,90.18,46271.0,88.9465,89.1243,88.6995,89.0947,46271.0
2023-01-24 11:30:00,90.12,90.16,89.91,89.97,15430.0,89.0354,89.0749,88.828,88.8872,15430.0
2023-01-24 12:00:00,89.97,90.25,89.79,90.23,17004.0,88.8872,89.1639,88.7094,89.1441,17004.0
2023-01-24 12:30:00,90.2,90.21,89.94,89.96,5690.0,89.1145,89.1243,88.8576,88.8773,5690.0
2023-01-24 13:00:00,89.96,90.14,89.95,90.04,8980.0,88.8773,89.0552,88.8675,88.9564,8980.0
2023-01-24 13:30:00,90.12,90.2,89.92,90.0,5113.0,89.0354,89.1145,88.8378,88.9169,5113.0
2023-01-24 14:00:00,89.98,90.0,89.69,89.94,15086.0,88.8971,88.9169,88.6106,88.8576,15086.0
2023-01-24 14:30:00,89.91,89.98,89.41,89.42,6029.0,88.828,88.8971,88.334,88.3438,6029.0
2023-01-24 15:00:00,89.43,89.62,89.27,89.36,11398.0,88.3537,88.5414,88.1957,88.2846,11398.0
2023-01-24 15:30:00,89.28,89.29,88.72,88.78,55235.0,88.2055,88.2154,87.6523,87.7115,55235.0
2023-01-25 09:30:00,87.69,88.4,87.35,87.87,13416.0,86.6347,87.3361,86.2988,86.8125,13416.0
2023-01-25 10:00:00,87.76,88.3,87.76,88.02,4876.0,86.7038,87.2373,86.7038,86.9607,4876.0
2023-01-25 10:30:00,88.03,89.0,87.89,89.0,13721.0,86.9706,87.9289,86.8323,87.9289,13721.0
2023-01-25 11:00:00,88.97,89.38,88.96,89.38,15198.0,87.8993,88.3043,87.8894,88.3043,15198.0
2023-01-25 11:30:00,89.48,89.75,89.24,89.7,10159.0,88.4031,88.6699,88.166,88.6205,10159.0
2023-01-25 12:00:00,89.76,89.86,89.09,89.09,37118.0,88.6798,88.7786,88.0178,88.0178,37118.0
2023-01-25 12:30:00,89.03,89.2,88.81,89.14,17358.0,87.9585,88.1265,87.7412,88.0672,17358.0
2023-01-25 13:00:00,89.08,89.52,89.07,89.49,6280.0,88.0079,88.4426,87.9981,88.413,6280.0
2023-01-25 13:30:00,89.51,89.55,89.13,89.17,9573.0,88.4328,88.4723,88.0573,88.0969,9573.0
2023-01-25 14:00:00,89.17,89.61,89.1,89.34,7846.0,88.0969,88.5316,88.0277,88.2648,7846.0
2023-01-25 14:30:00,89.32,89.68,89.25,89.61,12798.0,88.2451,88.6007,88.1759,88.5316,12798.0
2023-01-25 15:00:00,89.64,89.9,89.5,89.71,61814.0,88.5612,88.8181,88.4229,88.6304,61814.0
2023-01-25 15:30:00,89.75,89.96,89.52,89.69,85280.0,88.6699,88.8773,88.4426,88.6106,85280.0
2023-01-26 09:30:00,91.0,91.91,90.49,91.54,26448.0,89.9048,90.8039,89.401,90.4383,26448.0
2023-01-26 10:00:00,91.54,91.56,90.6,91.32,65737.0,90.4383,90.4581,89.5096,90.221,65737.0
2023-01-26 10:30:00,91.23,91.78,91.2,91.33,50874.0,90.1321,90.6754,90.1024,90.2309,50874.0
2023-01-26 11:00:00,91.34,91.66,91.22,91.49,18106.0,90.2407,90.5569,90.1222,90.3889,18106.0
2023-01-26 11:30:00,91.5,91.55,91.28,91.42,24951.0,90.3988,90.4482,90.1815,90.3198,24951.0
2023-01-26 12:00:00,91.45,91.64,91.45,91.64,19833.0,90.3494,90.5371,90.3494,90.5371,19833.0
2023-01-26 12:30:00,91.7,91.91,91.64,91.74,32692.0,90.5964,90.8039,90.5371,90.6359,32692.0
2023-01-26 13:00:00,91.79,91.92,91.5,91.72,9104.0,90.6853,90.8138,90.3988,90.6162,9104.0
2023-01-26 13:30:00,91.71,92.08,91.71,91.94,20175.0,90.6063,90.9718,90.6063,90.8335,20175.0
2023-01-26 14:00:00,91.93,92.03,91.79,91.9,8376.0,90.8236,90.9224,90.6853,90.794,8376.0
2023-01-26 14:30:00,91.88,92.2,91.82,92.0,36109.0,90.7742,91.0904,90.715,90.8928,36109.0
2023-01-26 15:00:00,92.03,92.24,91.96,92.17,23229.0,90.9224,91.1299,90.8533,91.0608,23229.0
2023-01-26 15:30:00,92.14,92.98,92.14,92.91,63568.0,91.0311,91.861,91.0311,91.7918,63568.0
2023-01-27 09:30:00,92.7,93.96,92.4,93.85,21456.0,91.5844,92.8292,91.288,92.7205,21456.0
2023-01-27 10:00:00,93.73,94.18,93.64,93.89,11531.0,92.602,93.0466,92.5131,92.7601,11531.0
2023-01-27 10:30:00,93.89,94.14,93.67,93.92,16760.0,92.7601,93.007,92.5427,92.7897,16760.0
2023-01-27 11:00:00,93.77,93.86,93.27,93.59,23077.0,92.6415,92.7304,92.1475,92.4637,23077.0
2023-01-27 11:30:00,93.62,93.97,93.6,93.93,6915.0,92.4933,92.8391,92.4735,92.7996,6915.0
2023-01-27 12:00:00,93.99,94.53,93.99,94.53,34506.0,92.8588,93.3923,92.8588,93.3923,34506.0
2023-01-27 12:30:00,94.54,95.07,94.5,94.97,15927.0,93.4022,93.9259,93.3627,93.8271,15927.0
2023-01-27 13:00:00,95.01,95.16,94.89,95.04,11090.0,93.8666,94.0148,93.748,93.8962,11090.0
2023-01-27 13:30:00,94.98,95.55,94.98,95.55,17646.0,93.8369,94.4001,93.8369,94.4001,17646.0
2023-01-27 14:00:00,95.53,95.69,95.41,95.45,17649.0,94.3803,94.5384,94.2618,94.3013,17649.0
2023-01-27 14:30:00,95.46,95.8,95.39,95.8,22311.0,94.3112,94.6471,94.242,94.6471,22311.0
2023-01-27 15:00:00,95.77,96.12,95.75,95.98,27648.0,94.6174,94.9632,94.5977,94.8249,27648.0
2023-01-27 15:30:00,95.99,96.2,95.58,95.72,79845.0,94.8348,95.0423,94.4297,94.568,79845.0
2023-01-30 09:30:00,94.29,95.72,94.24,95.48,24542.0,93.1552,94.568,93.1058,94.3309,24542.0
2023-01-30 10:00:00,95.56,96.02,95.32,95.54,36992.0,94.41,94.8644,94.1728,94.3902,36992.0
2023-01-30 10:30:00,95.54,95.54,94.77,95.26,62810.0,94.3902,94.3902,93.6295,94.1136,62810.0
2023-01-30 11:00:00,95.2,95.64,95.0,95.27,36625.0,94.0543,94.489,93.8567,94.1234,36625.0
2023-01-30 11:30:00,95.31,95.56,95.28,95.56,22950.0,94.163,94.41,94.1333,94.41,22950.0
2023-01-30 12:00:00,95.54,95.54,95.17,95.47,22524.0,94.3902,94.3902,94.0246,94.321,22524.0
2023-01-30 12:30:00,95.47,95.74,95.31,95.45,21162.0,94.321,94.5878,94.163,94.3013,21162.0
2023-01-30 13:00:00,95.45,95.74,95.38,95.5,23555.0,94.3013,94.5878,94.2321,94.3507,23555.0
2023-01-30 13:30:00,95.52,95.52,95.23,95.33,25515.0,94.3704,94.3704,94.0839,94.1827,25515.0
2023-01-30 14:00:00,95.3,95.31,94.86,94.93,29183.0,94.1531,94.163,93.7184,93.7875,29183.0
2023-01-30 14:30:00,94.93,95.02,94.82,94.99,29572.0,93.7875,93.8765,93.6789,93.8468,29572.0
2023-01-30 15:00:00,94.98,95.19,94.76,94.76,29784.0,93.8369,94.0444,93.6196,93.6196,29784.0
2023-01-30 15:30:00,94.76,95.02,94.65,94.65,119580.0,93.6196,93.8765,93.5109,93.5109,119580.0
2023-01-31 09:30:00,95.08,96.06,95.08,95.84,28176.0,93.9357,94.9039,93.9357,94.6866,28176.0
2023-01-31 10:00:00,95.83,96.72,95.5,96.72,18161.0,94.6767,95.556,94.3507,95.556,18161.0
2023-01-31 10:30:00,96.77,98.36,96.77,98.27,40612.0,95.6054,97.1763,95.6054,97.0873,40612.0
2023-01-31 11:00:00,98.38,99.37,98.14,99.07,39561.0,97.196,98.1741,96.9589,97.8777,39561.0
2023-01-31 11:30:00,99.1,99.93,99.1,99.8,45650.0,97.9074,98.7274,97.9074,98.5989,45650.0
2023-01-31 12:00:00,99.75,100.09,99.39,99.63,42932.0,98.5495,98.8854,98.1939,98.431,42932.0
2023-01-31 12:30:00,99.62,99.82,99.36,99.82,22711.0,98.4211,98.6187,98.1642,98.6187,22711.0
2023-01-31 13:00:00,99.77,99.93,99.52,99.72,36484.0,98.5693,98.7274,98.3223,98.5199,36484.0
2023-01-31 13:30:00,99.72,100.53,99.72,100.44,24989.0,98.5199,99.3201,98.5199,99.2312,24989.0
2023-01-31 14:00:00,100.49,100.74,100.31,100.7,46102.0,99.2806,99.5276,99.1028,99.4881,46102.0
2023-01-31 14:30:00,100.7,100.75,100.3,100.62,43768.0,99.4881,99.5375,99.0929,99.4091,43768.0
2023-01-31 15:00:00,100.58,100.96,100.26,100.61,43878.0,99.3695,99.745,99.0534,99.3992,43878.0
2023-01-31 15:30:00,100.65,101.11,100.61,100.88,116754.0,99.4387,99.8932,99.3992,99.6659,116754.0
2023-02-01 09:30:00,100.39,101.97,99.55,101.83,62433.0,99.1818,100.7428,98.3519,100.6045,62433.0
2023-02-01 10:00:00,101.71,102.69,101.53,102.4,58855.0,100.4859,101.4541,100.3081,101.1676,58855.0
2023-02-01 10:30:00,102.47,102.85,100.9,101.27,180211.0,101.2368,101.6122,99.6857,100.0512,180211.0
2023-02-01 11:00:00,101.28,102.31,101.1,102.2,152826.0,100.0611,101.0787,99.8833,100.97,152826.0
2023-02-01 11:30:00,102.2,102.29,101.78,101.81,38153.0,100.97,101.059,100.5551,100.5847,38153.0
2023-02-01 12:00:00,101.81,102.14,101.33,101.88,23645.0,100.5847,100.9108,100.1105,100.6539,23645.0
2023-02-01 12:30:00,101.95,102.29,101.61,101.8,28348.0,100.7231,101.059,100.3871,100.5749,28348.0
2023-02-01 13:00:00,101.8,102.12,101.79,101.96,30609.0,100.5749,100.891,100.565,100.7329,30609.0
2023-02-01 13:30:00,101.98,102.3,101.82,102.13,31638.0,100.7527,101.0688,100.5946,100.9009,31638.0
2023-02-01 14:00:00,101.75,102.74,101.33,102.5,55993.0,100.5255,101.5035,100.1105,101.2664,55993.0
2023-02-01 14:30:00,102.5,104.19,101.83,103.98,65249.0,101.2664,102.9361,100.6045,102.7286,65249.0
2023-02-01 15:00:00,103.98,105.09,103.98,105.08,75009.0,102.7286,103.8253,102.7286,103.8154,75009.0
2023-02-01 15:30:00,105.08,105.76,104.03,104.04,200178.0,103.8154,104.4872,102.778,102.7879,200178.0
2023-02-02 09:30:00,89.54,93.29,89.54,92.0,485838.0,88.4624,92.1673,88.4624,90.8928,485838.0
2023-02-02 10:00:00,91.79,94.74,91.65,92.95,543988.0,90.6853,93.5998,90.547,91.8314,543988.0
2023-02-02 10:30:00,92.89,93.62,91.38,93.06,302923.0,91.7721,92.4933,90.2803,91.94,302923.0
2023-02-02 11:00:00,93.09,93.26,91.49,91.52,179163.0,91.9697,92.1376,90.3889,90.4186,179163.0
2023-02-02 11:30:00,91.63,91.87,90.96,91.23,95252.0,90.5273,90.7644,89.8653,90.1321,95252.0
2023-02-02 12:00:00,91.28,91.46,90.84,91.04,290846.0,90.1815,90.3593,89.7468,89.9444,290846.0
2023-02-02 12:30:00,91.04,91.13,88.24,88.8,193392.0,89.9444,90.0333,87.178,87.7313,193392.0
2023-02-02 13:00:00,88.81,88.92,87.1,88.3,183024.0,87.7412,87.8499,86.0518,87.2373,183024.0
2023-02-02 13:30:00,88.26,88.31,86.45,87.71,174588.0,87.1978,87.2472,85.4096,86.6544,174588.0
2023-02-02 14:00:00,87.76,88.18,87.39,88.14,118194.0,86.7038,87.1188,86.3383,87.0793,118194.0
2023-02-02 14:30:00,88.13,88.21,86.15,86.43,149051.0,87.0694,87.1484,85.1132,85.3898,149051.0
2023-02-02 15:00:00,86.46,86.85,85.28,85.79,380427.0,85.4195,85.8048,84.2537,84.7575,380427.0
2023-02-02 15:30:00,85.79,86.51,85.11,86.44,458475.0,84.7575,85.4689,84.0857,85.3997,458475.0
2023-02-03 09:30:00,85.76,90.83,85.51,89.8,240523.0,84.7279,89.7369,84.4809,88.7193,240523.0
2023-02-03 10:00:00,89.89,91.98,89.62,91.6,346698.0,88.8082,90.873,88.5414,90.4976,346698.0
2023-02-03 10:30:00,91.6,93.3,91.5,91.97,203273.0,90.4976,92.1772,90.3988,90.8632,203273.0
2023-02-03 11:00:00,91.97,93.06,91.5,92.83,102516.0,90.8632,91.94,90.3988,91.7128,102516.0
2023-02-03 11:30:00,92.85,92.85,91.22,91.25,64433.0,91.7326,91.7326,90.1222,90.1518,64433.0
2023-02-03 12:00:00,91.23,91.84,90.77,90.94,117696.0,90.1321,90.7347,89.6776,89.8456,117696.0
2023-02-03 12:30:00,90.93,91.8,90.82,91.66,62639.0,89.8357,90.6952,89.727,90.5569,62639.0
2023-02-03 13:00:00,91.65,92.68,91.61,91.91,111198.0,90.547,91.5646,90.5075,90.8039,111198.0
2023-02-03 13:30:00,91.88,92.61,91.69,92.41,75953.0,90.7742,91.4955,90.5865,91.2979,75953.0
2023-02-03 14:00:00,92.33,92.68,92.01,92.21,36991.0,91.2188,91.5646,90.9027,91.1003,36991.0
2023-02-03 14:30:00,92.17,92.96,92.04,92.74,58499.0,91.0608,91.8412,90.9323,91.6239,58499.0
2023-02-03 15:00:00,92.7,92.7,91.93,92.4,56251.0,91.5844,91.5844,90.8236,91.288,56251.0
2023-02-03 15:30:00,92.38,92.78,92.18,92.78,197783.0,91.2682,91.6634,91.0706,91.6634,197783.0
2023-02-06 09:30:00,91.83,92.88,91.83,92.27,48977.0,90.7248,91.7622,90.7248,91.1595,48977.0
2023-02-06 10:00:00,92.36,92.51,91.86,92.01,26139.0,91.2485,91.3967,90.7545,90.9027,26139.0
2023-02-06 10:30:00,91.98,92.72,91.82,92.64,30270.0,90.873,91.6041,90.715,91.5251,30270.0
2023-02-06 11:00:00,92.69,92.75,92.32,92.62,20850.0,91.5745,91.6338,91.2089,91.5053,20850.0
2023-02-06 11:30:00,92.67,92.68,91.73,92.05,53366.0,91.5547,91.5646,90.626,90.9422,53366.0
2023-02-06 12:00:00,92.02,92.31,91.32,91.32,19389.0,90.9126,91.1991,90.221,90.221,19389.0
2023-02-06 12:30:00,91.37,91.73,91.35,91.47,19680.0,90.2704,90.626,90.2506,90.3692,19680.0
2023-02-06 13:00:00,91.39,91.45,90.99,91.24,12766.0,90.2901,90.3494,89.895,90.1419,12766.0
2023-02-06 13:30:00,91.24,91.39,90.93,91.05,31997.0,90.1419,90.2901,89.8357,89.9542,31997.0
2023-02-06 14:00:00,91.13,91.24,90.93,90.97,18669.0,90.0333,90.1419,89.8357,89.8752,18669.0
2023-02-06 14:30:00,91.0,91.24,90.64,91.16,17342.0,89.9048,90.1419,89.5492,90.0629,17342.0
2023-02-06 15:00:00,91.12,91.17,90.79,91.05,29744.0,90.0234,90.0728,89.6974,89.9542,29744.0
2023-02-06 15:30:00,91.05,91.6,91.01,91.17,108617.0,89.9542,90.4976,89.9147,90.0728,108617.0
2023-02-07 09:30:00,90.32,93.35,89.82,93.18,55677.0,89.233,92.2266,88.739,92.0586,55677.0
2023-02-07 10:00:00,93.22,94.96,93.18,94.91,99893.0,92.0981,93.8172,92.0586,93.7678,99893.0
2023-02-07 10:30:00,94.96,94.96,93.19,94.07,36182.0,93.8172,93.8172,92.0685,92.9379,36182.0
2023-02-07 11:00:00,94.1,94.76,93.88,94.16,35651.0,92.9675,93.6196,92.7502,93.0268,35651.0
2023-02-07 11:30:00,94.24,94.29,93.83,93.93,16350.0,93.1058,93.1552,92.7008,92.7996,16350.0
2023-02-07 12:00:00,93.99,94.11,93.76,94.03,22639.0,92.8588,92.9774,92.6316,92.8984,22639.0
2023-02-07 12:30:00,93.99,95.11,93.91,95.01,43457.0,92.8588,93.9654,92.7798,93.8666,43457.0
2023-02-07 13:00:00,95.0,95.1,93.72,93.73,26671.0,93.8567,93.9555,92.5921,92.602,26671.0
2023-02-07 13:30:00,93.71,94.39,93.45,94.36,36335.0,92.5822,93.254,92.3253,93.2244,36335.0
2023-02-07 14:00:00,94.42,95.12,94.4,95.04,29511.0,93.2837,93.9752,93.2639,93.8962,29511.0
2023-02-07 14:30:00,95.03,95.5,94.95,95.22,20861.0,93.8863,94.3507,93.8073,94.074,20861.0
2023-02-07 15:00:00,95.26,95.5,94.97,95.34,30212.0,94.1136,94.3507,93.8271,94.1926,30212.0
2023-02-07 15:30:00,95.34,95.61,95.06,95.28,90470.0,94.1926,94.4594,93.916,94.1333,90470.0
2023-02-08 09:30:00,94.44,96.61,94.2,96.61,29065.0,93.3034,95.4473,93.0663,95.4473,29065.0
2023-02-08 10:00:00,96.33,96.46,95.65,96.2,66267.0,95.1707,95.2991,94.4989,95.0423,66267.0
2023-02-08 10:30:00,96.14,96.2,95.67,95.87,37225.0,94.983,95.0423,94.5186,94.7162,37225.0
2023-02-08 11:00:00,95.87,96.2,95.57,95.72,86340.0,94.7162,95.0423,94.4198,94.568,86340.0
2023-02-08 11:30:00,95.63,95.87,95.39,95.87,44406.0,94.4791,94.7162,94.242,94.7162,44406.0
2023-02-08 12:00:00,95.87,95.99,95.6,95.63,21909.0,94.7162,94.8348,94.4495,94.4791,21909.0
2023-02-08 12:30:00,95.68,95.96,95.64,95.65,23770.0,94.5285,94.8051,94.489,94.4989,23770.0
2023-02-08 13:00:00,95.69,95.82,95.39,95.5,32625.0,94.5384,94.6668,94.242,94.3507,32625.0
2023-02-08 13:30:00,95.49,95.69,95.29,95.6,33826.0,94.3408,94.5384,94.1432,94.4495,33826.0
2023-02-08 14:00:00,95.56,95.84,95.44,95.51,22596.0,94.41,94.6866,94.2914,94.3606,22596.0
2023-02-08 14:30:00,95.51,95.71,95.22,95.7,32447.0,94.3606,94.5581,94.074,94.5483,32447.0
2023-02-08 15:00:00,95.7,95.81,95.34,95.69,41744.0,94.5483,94.6569,94.1926,94.5384,41744.0
2023-02-08 15:30:00,95.69,95.8,95.36,95.7,143611.0,94.5384,94.6471,94.2124,94.5483,143611.0
2023-02-09 09:30:00,96.91,98.27,96.91,97.24,34380.0,95.7437,97.0873,95.7437,96.0697,34380.0
2023-02-09 10:00:00,96.98,97.36,95.94,96.01,39334.0,95.8129,96.1883,94.7854,94.8545,39334.0
2023-02-09 10:30:00,95.98,96.37,95.53,95.95,34120.0,94.8249,95.2102,94.3803,94.7953,34120.0
2023-02-09 11:00:00,95.91,96.06,95.41,95.56,68215.0,94.7557,94.9039,94.2618,94.41,68215.0
2023-02-09 11:30:00,95.58,95.67,95.0,95.25,24513.0,94.4297,94.5186,93.8567,94.1037,24513.0
2023-02-09 12:00:00,95.23,95.42,95.18,95.23,28312.0,94.0839,94.2716,94.0345,94.0839,28312.0
2023-02-09 12:30:00,95.28,95.52,94.58,94.59,43000.0,94.1333,94.3704,93.4417,93.4516,43000.0
2023-02-09 13:00:00,94.48,94.74,94.13,94.14,39262.0,93.343,93.5998,92.9972,93.007,39262.0
2023-02-09 13:30:00,94.08,94.15,93.92,94.03,23158.0,92.9478,93.0169,92.7897,92.8984,23158.0
2023-02-09 14:00:00,94.1,94.3,93.88,93.89,16205.0,92.9675,93.1651,92.7502,92.7601,16205.0
2023-02-09 14:30:00,93.81,93.92,93.31,93.43,58199.0,92.681,92.7897,92.187,92.3056,58199.0
2023-02-09 15:00:00,93.39,93.5,93.19,93.41,39768.0,92.2661,92.3747,92.0685,92.2858,39768.0
2023-02-09 15:30:00,93.41,93.41,92.93,93.08,79751.0,92.2858,92.2858,91.8116,91.9598,79751.0
2023-02-10 09:30:00,92.16,93.89,92.16,93.36,47500.0,91.0509,92.7601,91.0509,92.2364,47500.0
2023-02-10 10:00:00,93.25,93.59,92.8,93.36,74726.0,92.1278,92.4637,91.6832,92.2364,74726.0
2023-02-10 10:30:00,93.43,93.47,92.37,92.59,90135.0,92.3056,92.3451,91.2583,91.4757,90135.0
2023-02-10 11:00:00,92.59,92.92,92.32,92.68,18028.0,91.4757,91.8017,91.2089,91.5646,18028.0
2023-02-10 11:30:00,92.61,92.66,92.14,92.26,37055.0,91.4955,91.5449,91.0311,91.1497,37055.0
2023-02-10 12:00:00,92.2,92.31,91.94,92.16,13899.0,91.0904,91.1991,90.8335,91.0509,13899.0
2023-02-10 12:30:00,92.32,92.35,92.06,92.06,13540.0,91.2089,91.2386,90.9521,90.9521,13540.0
2023-02-10 13:00:00,92.16,92.42,91.98,92.29,48137.0,91.0509,91.3077,90.873,91.1793,48137.0
2023-02-10 13:30:00,92.23,92.28,91.41,91.41,46473.0,91.12,91.1694,90.3099,90.3099,46473.0
2023-02-10 14:00:00,91.42,91.76,91.34,91.73,16672.0,90.3198,90.6557,90.2407,90.626,16672.0
2023-02-10 14:30:00,91.66,92.44,91.65,92.38,31561.0,90.5569,91.3275,90.547,91.2682,31561.0
2023-02-10 15:00:00,92.43,92.55,91.97,92.11,17246.0,91.3176,91.4362,90.8632,91.0015,17246.0
2023-02-10 15:30:00,92.12,92.75,92.12,92.75,58038.0,91.0114,91.6338,91.0114,91.6338,58038.0
2023-02-13 09:30:00,92.92,94.12,92.85,93.84,16904.0,91.8017,92.9873,91.7326,92.7107,16904.0
2023-02-13 10:00:00,93.86,93.86,93.15,93.43,9853.0,92.7304,92.7304,92.029,92.3056,9853.0
2023-02-13 10:30:00,93.52,93.85,93.36,93.76,21586.0,92.3945,92.7205,92.2364,92.6316,21586.0
2023-02-13 11:00:00,93.87,94.06,93.65,93.67,14191.0,92.7403,92.928,92.5229,92.5427,14191.0
2023-02-13 11:30:00,93.68,93.75,93.34,93.55,18886.0,92.5526,92.6217,92.2167,92.4241,18886.0
2023-02-13 12:00:00,93.55,93.98,93.55,93.59,17335.0,92.4241,92.849,92.4241,92.4637,17335.0
2023-02-13 12:30:00,93.59,93.59,93.28,93.41,13390.0,92.4637,92.4637,92.1574,92.2858,13390.0
2023-02-13 13:00:00,93.37,93.38,93.02,93.25,10377.0,92.2463,92.2562,91.9005,92.1278,10377.0
2023-02-13 13:30:00,93.25,93.39,93.12,93.27,14561.0,92.1278,92.2661,91.9993,92.1475,14561.0
2023-02-13 14:00:00,93.28,93.29,92.65,92.65,18583.0,92.1574,92.1673,91.535,91.535,18583.0
2023-02-13 14:30:00,92.68,93.0,92.51,92.73,26990.0,91.5646,91.8808,91.3967,91.614,26990.0
2023-02-13 15:00:00,92.7,92.81,92.42,92.8,22267.0,91.5844,91.693,91.3077,91.6832,22267.0
2023-02-13 15:30:00,92.89,93.06,92.5,92.79,129704.0,91.7721,91.94,91.3868,91.6733,129704.0
2023-02-14 09:30:00,91.82,93.14,91.82,92.86,45598.0,90.715,92.0191,90.715,91.7424,45598.0
2023-02-14 10:00:00,92.88,94.14,92.88,93.86,55045.0,91.7622,93.007,91.7622,92.7304,55045.0
2023-02-14 10:30:00,93.86,93.86,92.5,92.95,20182.0,92.7304,92.7304,91.3868,91.8314,20182.0
2023-02-14 11:00:00,92.92,93.03,92.62,92.62,15195.0,91.8017,91.9104,91.5053,91.5053,15195.0
2023-02-14 11:30:00,92.51,93.01,92.36,92.92,19113.0,91.3967,91.8906,91.2485,91.8017,19113.0
2023-02-14 12:00:00,92.86,93.22,92.86,93.22,26417.0,91.7424,92.0981,91.7424,92.0981,26417.0
2023-02-14 12:30:00,93.16,93.5,93.15,93.41,16840.0,92.0388,92.3747,92.029,92.2858,16840.0
2023-02-14 13:00:00,93.4,93.9,93.31,93.75,16261.0,92.2759,92.7699,92.187,92.6217,16261.0
2023-02-14 13:30:00,93.77,93.81,93.39,93.39,6926.0,92.6415,92.681,92.2661,92.2661,6926.0
2023-02-14 14:00:00,93.37,93.67,93.16,93.44,12126.0,92.2463,92.5427,92.0388,92.3155,12126.0
2023-02-14 14:30:00,93.53,93.87,93.48,93.85,12669.0,92.4044,92.7403,92.355,92.7205,12669.0
2023-02-14 15:00:00,93.83,93.85,93.48,93.59,16154.0,92.7008,92.7205,92.355,92.4637,16154.0
2023-02-14 15:30:00,93.58,93.75,93.12,93.12,79392.0,92.4538,92.6217,91.9993,91.9993,79392.0
2023-02-15 09:30:00,92.54,93.8,92.2,93.47,29606.0,91.4263,92.6711,91.0904,92.3451,29606.0
2023-02-15 10:00:00,93.57,96.01,93.57,95.54,40516.0,92.4439,94.8545,92.4439,94.3902,40516.0
2023-02-15 10:30:00,95.53,96.19,95.45,96.01,31190.0,94.3803,95.0324,94.3013,94.8545,31190.0
2023-02-15 11:00:00,96.08,96.52,95.97,96.2,19203.0,94.9237,95.3584,94.815,95.0423,19203.0
2023-02-15 11:30:00,96.2,96.62,96.11,96.23,18503.0,95.0423,95.4572,94.9533,95.0719,18503.0
2023-02-15 12:00:00,96.14,96.35,96.07,96.14,15684.0,94.983,95.1904,94.9138,94.983,15684.0
2023-02-15 12:30:00,96.22,96.82,96.1,96.67,18679.0,95.062,95.6548,94.9435,95.5066,18679.0
2023-02-15 13:00:00,96.69,97.03,96.69,96.79,19387.0,95.5264,95.8623,95.5264,95.6252,19387.0
2023-02-15 13:30:00,96.82,96.96,96.7,96.8,22211.0,95.6548,95.7931,95.5362,95.635,22211.0
2023-02-15 14:00:00,96.73,96.83,96.48,96.68,25460.0,95.5659,95.6647,95.3189,95.5165,25460.0
2023-02-15 14:30:00,96.68,96.71,96.26,96.27,18134.0,95.5165,95.5461,95.1015,95.1114,18134.0
2023-02-15 15:00:00,96.29,96.51,96.2,96.3,27492.0,95.1312,95.3485,95.0423,95.141,27492.0
2023-02-15 15:30:00,96.32,96.35,95.7,95.91,99502.0,95.1608,95.1904,94.5483,94.7557,99502.0
2023-02-16 09:30:00,93.71,94.7,93.43,93.94,24871.0,92.5822,93.5603,92.3056,92.8094,24871.0
2023-02-16 10:00:00,93.93,95.11,93.93,95.01,46959.0,92.7996,93.9654,92.7996,93.8666,46959.0
2023-02-16 10:30:00,94.99,95.52,94.67,94.67,17272.0,93.8468,94.3704,93.5307,93.5307,17272.0
2023-02-16 11:00:00,94.68,94.93,94.08,94.23,11937.0,93.5405,93.7875,92.9478,93.096,11937.0
2023-02-16 11:30:00,94.19,94.4,93.74,93.74,20060.0,93.0564,93.2639,92.6119,92.6119,20060.0
2023-02-16 12:00:00,93.78,93.96,93.53,93.78,14917.0,92.6514,92.8292,92.4044,92.6514,14917.0
2023-02-16 12:30:00,93.75,94.0,93.56,93.6,13093.0,92.6217,92.8687,92.434,92.4735,13093.0
2023-02-16 13:00:00,93.62,93.72,93.44,93.55,7623.0,92.4933,92.5921,92.3155,92.4241,7623.0
2023-02-16 13:30:00,93.48,93.69,93.42,93.43,8561.0,92.355,92.5625,92.2957,92.3056,8561.0
2023-02-16 14:00:00,93.43,93.6,93.11,93.17,11446.0,92.3056,92.4735,91.9894,92.0487,11446.0
2023-02-16 14:30:00,93.14,93.3,92.85,92.95,14034.0,92.0191,92.1772,91.7326,91.8314,14034.0
2023-02-16 15:00:00,92.96,92.98,92.04,92.06,18910.0,91.8412,91.861,90.9323,90.9521,18910.0
2023-02-16 15:30:00,92.05,92.18,91.6,91.62,79987.0,90.9422,91.0706,90.4976,90.5174,79987.0
2023-02-17 09:30:00,91.25,92.68,90.87,92.65,34745.0,90.1518,91.5646,89.7764,91.535,34745.0
2023-02-17 10:00:00,92.55,93.36,92.11,92.95,42111.0,91.4362,92.2364,91.0015,91.8314,42111.0
2023-02-17 10:30:00,92.96,93.1,92.39,92.41,41736.0,91.8412,91.9796,91.2781,91.2979,41736.0
2023-02-17 11:00:00,92.38,92.67,92.12,92.54,29821.0,91.2682,91.5547,91.0114,91.4263,29821.0
2023-02-17 11:30:00,92.51,92.91,92.39,92.47,43771.0,91.3967,91.7918,91.2781,91.3571,43771.0
2023-02-17 12:00:00,92.51,92.7,92.23,92.4,12334.0,91.3967,91.5844,91.12,91.288,12334.0
2023-02-17 12:30:00,92.33,92.83,92.32,92.4,10565.0,91.2188,91.7128,91.2089,91.288,10565.0
2023-02-17 13:00:00,92.37,92.7,92.15,92.7,13082.0,91.2583,91.5844,91.041,91.5844,13082.0
2023-02-17 13:30:00,92.63,92.7,92.44,92.59,13708.0,91.5152,91.5844,91.3275,91.4757,13708.0
2023-02-17 14:00:00,92.63,92.82,92.52,92.73,13157.0,91.5152,91.7029,91.4065,91.614,13157.0
2023-02-17 14:30:00,92.77,92.92,92.62,92.92,16451.0,91.6535,91.8017,91.5053,91.8017,16451.0
2023-02-17 15:00:00,92.94,93.06,92.55,92.56,15381.0,91.8215,91.94,91.4362,91.4461,15381.0
2023-02-17 15:30:00,92.57,93.13,92.57,93.13,65579.0,91.4559,92.0092,91.4559,92.0092,65579.0
2023-02-21 09:30:00,91.62,92.19,90.86,91.06,22893.0,90.5174,91.0805,89.7665,89.9641,22893.0
2023-02-21 10:00:00,90.95,91.01,90.31,90.31,17218.0,89.8554,89.9147,89.2231,89.2231,17218.0
2023-02-21 10:30:00,90.23,90.47,90.03,90.03,14522.0,89.1441,89.3812,88.9465,88.9465,14522.0
2023-02-21 11:00:00,90.09,90.35,89.71,90.29,42733.0,89.0058,89.2627,88.6304,89.2034,42733.0
2023-02-21 11:30:00,90.27,90.73,89.89,90.01,24718.0,89.1836,89.6381,88.8082,88.9267,24718.0
2023-02-21 12:00:00,90.01,90.16,89.64,89.86,34706.0,88.9267,89.0749,88.5612,88.7786,34706.0
2023-02-21 12:30:00,89.81,89.86,89.39,89.7,20838.0,88.7292,88.7786,88.3142,88.6205,20838.0
2023-02-21 13:00:00,89.74,90.01,89.66,89.8,37998.0,88.66,88.9267,88.581,88.7193,37998.0
2023-02-21 13:30:00,89.81,89.82,89.62,89.82,17208.0,88.7292,88.739,88.5414,88.739,17208.0
2023-02-21 14:00:00,89.84,90.15,89.74,90.04,19919.0,88.7588,89.0651,88.66,88.9564,19919.0
2023-02-21 14:30:00,89.93,90.07,89.83,89.98,13463.0,88.8477,88.986,88.7489,88.8971,13463.0
2023-02-21 15:00:00,89.98,90.08,89.9,89.94,15574.0,88.8971,88.9959,88.8181,88.8576,15574.0
2023-02-21 15:30:00,89.95,90.1,89.56,89.73,68913.0,88.8675,89.0157,88.4822,88.6501,68913.0
2023-02-22 09:30:00,89.89,90.46,89.07,89.07,27466.0,88.8082,89.3713,87.9981,87.9981,27466.0
2023-02-22 10:00:00,89.16,89.17,88.42,88.7,21079.0,88.087,88.0969,87.3559,87.6325,21079.0
2023-02-22 10:30:00,88.54,88.68,88.21,88.62,22836.0,87.4744,87.6128,87.1484,87.5535,22836.0
2023-02-22 11:00:00,88.59,88.71,88.04,88.04,20571.0,87.5238,87.6424,86.9805,86.9805,20571.0
2023-02-22 11:30:00,88.04,88.34,87.76,88.26,30172.0,86.9805,87.2768,86.7038,87.1978,30172.0
2023-02-22 12:00:00,88.28,88.36,87.88,88.28,21221.0,87.2176,87.2966,86.8224,87.2176,21221.0
2023-02-22 12:30:00,88.25,88.9,88.16,88.69,32665.0,87.1879,87.8301,87.099,87.6226,32665.0
2023-02-22 13:00:00,88.69,89.31,88.68,89.31,29503.0,87.6226,88.2352,87.6128,88.2352,29503.0
2023-02-22 13:30:00,89.27,89.46,88.61,88.68,33110.0,88.1957,88.3834,87.5436,87.6128,33110.0
2023-02-22 14:00:00,88.68,89.0,88.39,88.73,40944.0,87.6128,87.9289,87.3262,87.6622,40944.0
2023-02-22 14:30:00,88.72,88.85,88.21,88.21,89923.0,87.6523,87.7807,87.1484,87.1484,89923.0
2023-02-22 15:00:00,88.14,88.84,88.13,88.63,54708.0,87.0793,87.7708,87.0694,87.5634,54708.0
2023-02-22 15:30:00,88.62,89.36,88.62,89.35,215048.0,87.5535,88.2846,87.5535,88.2747,215048.0
2023-02-23 09:30:00,90.28,91.42,89.57,91.03,32644.0,89.1935,90.3198,88.492,89.9345,32644.0
2023-02-23 10:00:00,91.06,91.19,90.17,90.84,36953.0,89.9641,90.0925,89.0848,89.7468,36953.0
2023-02-23 10:30:00,90.75,91.15,90.41,90.5,23829.0,89.6578,90.053,89.3219,89.4108,23829.0
2023-02-23 11:00:00,90.46,90.65,90.01,90.39,12394.0,89.3713,89.559,88.9267,89.3022,12394.0
2023-02-23 11:30:00,90.39,90.39,89.92,90.07,28439.0,89.3022,89.3022,88.8378,88.986,28439.0
2023-02-23 12:00:00,90.07,90.07,89.28,89.29,145043.0,88.986,88.986,88.2055,88.2154,145043.0
2023-02-23 12:30:00,89.16,89.5,89.12,89.44,8911.0,88.087,88.4229,88.0475,88.3636,8911.0
2023-02-23 13:00:00,89.4,89.8,89.27,89.79,12710.0,88.3241,88.7193,88.1957,88.7094,12710.0
2023-02-23 13:30:00,89.84,89.85,89.48,89.48,6094.0,88.7588,88.7687,88.4031,88.4031,6094.0
2023-02-23 14:00:00,89.52,90.12,89.38,90.09,6771.0,88.4426,89.0354,88.3043,89.0058,6771.0
2023-02-23 14:30:00,90.1,90.34,90.1,90.25,7363.0,89.0157,89.2528,89.0157,89.1639,7363.0
2023-02-23 15:00:00,90.29,91.06,90.29,91.06,14725.0,89.2034,89.9641,89.2034,89.9641,14725.0
2023-02-23 15:30:00,91.04,91.15,90.35,90.4,62522.0,89.9444,90.053,89.2627,89.3121,62522.0
2023-02-24 09:30:00,88.22,88.87,87.2,87.77,46005.0,87.1583,87.8005,86.1506,86.7137,46005.0
2023-02-24 10:00:00,88.01,88.16,87.01,87.34,40431.0,86.9508,87.099,85.9629,86.2889,40431.0
2023-02-24 10:30:00,87.45,87.46,86.39,87.26,23577.0,86.3976,86.4074,85.3503,86.2098,23577.0
2023-02-24 11:00:00,87.13,87.86,86.8,87.86,35142.0,86.0814,86.8026,85.7554,86.8026,35142.0
2023-02-24 11:30:00,87.86,88.0,87.51,87.83,23120.0,86.8026,86.9409,86.4568,86.773,23120.0
2023-02-24 12:00:00,87.91,87.98,87.61,87.8,26597.0,86.852,86.9212,86.5556,86.7433,26597.0
2023-02-24 12:30:00,87.79,87.89,86.98,86.99,20746.0,86.7335,86.8323,85.9332,85.9431,20746.0
2023-02-24 13:00:00,86.97,87.21,86.63,86.94,25602.0,85.9233,86.1604,85.5874,85.8937,25602.0
2023-02-24 13:30:00,86.84,86.84,86.51,86.63,31960.0,85.7949,85.7949,85.4689,85.5874,31960.0
2023-02-24 14:00:00,86.7,86.95,86.63,86.75,11403.0,85.6566,85.9036,85.5874,85.706,11403.0
2023-02-24 14:30:00,86.75,87.19,86.71,87.12,10717.0,85.706,86.1407,85.6665,86.0715,10717.0
2023-02-24 15:00:00,87.08,87.56,87.05,87.4,32719.0,86.032,86.5062,86.0024,86.3482,32719.0
2023-02-24 15:30:00,87.39,87.44,86.9,87.33,79052.0,86.3383,86.3877,85.8542,86.279,79052.0
2023-02-27 09:30:00,88.5,89.29,87.61,89.29,11451.0,87.4349,88.2154,86.5556,88.2154,11451.0
2023-02-27 10:00:00,89.6,90.75,89.55,90.31,20201.0,88.5217,89.6578,88.4723,89.2231,20201.0
2023-02-27 10:30:00,90.13,90.13,89.06,89.34,9679.0,89.0453,89.0453,87.9882,88.2648,9679.0
2023-02-27 11:00:00,89.45,89.95,89.08,89.37,8943.0,88.3735,88.8675,88.0079,88.2944,8943.0
2023-02-27 11:30:00,89.32,89.37,88.82,88.88,7960.0,88.2451,88.2944,87.7511,87.8103,7960.0
2023-02-27 12:00:00,88.95,89.04,88.42,88.64,8417.0,87.8795,87.9684,87.3559,87.5732,8417.0
2023-02-27 12:30:00,88.62,88.84,88.39,88.47,30167.0,87.5535,87.7708,87.3262,87.4053,30167.0
2023-02-27 13:00:00,88.46,88.59,88.3,88.32,15768.0,87.3954,87.5238,87.2373,87.2571,15768.0
2023-02-27 13:30:00,88.34,88.45,88.13,88.4,15642.0,87.2768,87.3855,87.0694,87.3361,15642.0
2023-02-27 14:00:00,88.39,88.5,87.86,88.08,33606.0,87.3262,87.4349,86.8026,87.02,33606.0
2023-02-27 14:30:00,88.09,88.12,87.69,88.05,41853.0,87.0299,87.0595,86.6347,86.9903,41853.0
2023-02-27 15:00:00,88.0,88.25,87.82,88.03,28386.0,86.9409,87.1879,86.7631,86.9706,28386.0
2023-02-27 15:30:00,88.04,88.12,87.78,88.04,107111.0,86.9805,87.0595,86.7236,86.9805,107111.0
2023-02-28 09:30:00,88.1,90.18,88.1,89.96,84193.0,87.1574,89.2152,87.1574,88.9975,84193.0
2023-02-28 10:00:00,89.8,90.52,89.76,89.87,6451.0,88.8393,89.5516,88.7997,88.9085,6451.0
2023-02-28 10:30:00,89.88,89.95,89.16,89.49,16757.0,88.9184,88.9877,88.2061,88.5326,16757.0
2023-02-28 11:00:00,89.43,89.57,89.2,89.42,22380.0,88.4732,88.6117,88.2457,88.4633,22380.0
2023-02-28 11:30:00,89.41,89.99,89.33,89.77,41381.0,88.4534,89.0272,88.3743,88.8096,41381.0
2023-02-28 12:00:00,89.82,89.89,89.41,89.42,21730.0,88.859,88.9283,88.4534,88.4633,21730.0
2023-02-28 12:30:00,89.47,89.97,89.47,89.97,18187.0,88.5128,89.0074,88.5128,89.0074,18187.0
2023-02-28 13:00:00,89.92,89.92,89.65,89.87,4435.0,88.958,88.958,88.6909,88.9085,4435.0
2023-02-28 13:30:00,89.86,90.11,89.58,89.58,10437.0,88.8986,89.1459,88.6216,88.6216,10437.0
2023-02-28 14:00:00,89.63,89.71,89.4,89.58,10086.0,88.6711,88.7502,88.4435,88.6216,10086.0
2023-02-28 14:30:00,89.59,89.72,89.33,89.33,9871.0,88.6315,88.7601,88.3743,88.3743,9871.0
2023-02-28 15:00:00,89.28,89.49,89.2,89.29,35021.0,88.3248,88.5326,88.2457,88.3347,35021.0
2023-02-28 15:30:00,89.3,89.44,88.67,88.83,105540.0,88.3446,88.4831,87.7213,87.8796,105540.0
2023-03-01 09:30:00,88.44,90.43,88.44,90.38,78192.0,87.4938,89.4625,87.4938,89.4131,78192.0
2023-03-01 10:00:00,90.64,90.7,89.88,90.07,26015.0,89.6703,89.7296,88.9184,89.1064,26015.0
2023-03-01 10:30:00,90.07,90.26,89.94,90.18,19726.0,89.1064,89.2943,88.9778,89.2152,19726.0
2023-03-01 11:00:00,90.09,90.13,89.64,90.01,68758.0,89.1262,89.1657,88.681,89.047,68758.0
2023-03-01 11:30:00,90.0,90.28,89.9,89.91,44256.0,89.0371,89.3141,88.9382,88.9481,44256.0
2023-03-01 12:00:00,89.9,90.25,89.9,90.15,16048.0,88.9382,89.2844,88.9382,89.1855,16048.0
2023-03-01 12:30:00,90.1,90.2,89.99,89.99,10584.0,89.136,89.235,89.0272,89.0272,10584.0
2023-03-01 13:00:00,89.99,90.08,89.37,89.37,11424.0,89.0272,89.1163,88.4139,88.4139,11424.0
2023-03-01 13:30:00,89.31,89.31,88.63,88.71,9484.0,88.3545,88.3545,87.6818,87.7609,9484.0
2023-03-01 14:00:00,88.7,88.8,88.23,88.23,9272.0,87.751,87.85,87.2861,87.2861,9272.0
2023-03-01 14:30:00,88.19,88.39,88.04,88.12,16624.0,87.2465,87.4443,87.0981,87.1772,16624.0
2023-03-01 15:00:00,88.14,88.4,88.1,88.26,25970.0,87.197,87.4542,87.1574,87.3157,25970.0
2023-03-01 15:30:00,88.26,88.53,88.04,88.39,78219.0,87.3157,87.5828,87.0981,87.4443,78219.0
2023-03-02 09:30:00,87.0,88.01,86.28,86.73,15693.0,86.0692,87.0684,85.3569,85.8021,15693.0
2023-03-02 10:00:00,86.73,87.36,86.65,87.36,19800.0,85.8021,86.4254,85.723,86.4254,19800.0
2023-03-02 10:30:00,87.36,87.46,86.83,87.12,17604.0,86.4254,86.5243,85.901,86.1879,17604.0
2023-03-02 11:00:00,87.11,87.87,87.04,87.6,30504.0,86.178,86.9299,86.1088,86.6628,30504.0
2023-03-02 11:30:00,87.61,87.65,87.11,87.41,9928.0,86.6727,86.7123,86.178,86.4748,9928.0
2023-03-02 12:00:00,87.43,87.8,87.39,87.69,12174.0,86.4946,86.8607,86.455,86.7518,12174.0
2023-03-02 12:30:00,87.73,87.76,87.54,87.74,7521.0,86.7914,86.8211,86.6034,86.8013,7521.0
2023-03-02 13:00:00,87.76,87.99,87.66,87.71,11005.0,86.8211,87.0486,86.7222,86.7716,11005.0
2023-03-02 13:30:00,87.75,88.44,87.74,88.42,13402.0,86.8112,87.4938,86.8013,87.474,13402.0
2023-03-02 14:00:00,88.54,88.68,88.34,88.67,8172.0,87.5927,87.7312,87.3949,87.7213,8172.0
2023-03-02 14:30:00,88.74,88.74,88.48,88.55,7546.0,87.7906,87.7906,87.5334,87.6026,7546.0
2023-03-02 15:00:00,88.55,88.6,88.35,88.51,11498.0,87.6026,87.6521,87.4048,87.5631,11498.0
2023-03-02 15:30:00,88.47,88.57,88.24,88.49,67197.0,87.5235,87.6224,87.2959,87.5433,67197.0
2023-03-03 09:30:00,89.25,89.25,88.52,88.61,17075.0,88.2951,88.2951,87.573,87.662,17075.0
2023-03-03 10:00:00,88.61,89.03,88.3,89.02,28453.0,87.662,88.0775,87.3553,88.0676,28453.0
2023-03-03 10:30:00,88.98,89.29,88.69,88.95,9968.0,88.028,88.3347,87.7411,87.9984,9968.0
2023-03-03 11:00:00,88.98,89.21,88.97,89.19,12297.0,88.028,88.2556,88.0181,88.2358,12297.0
2023-03-03 11:30:00,89.13,89.22,88.97,89.2,6385.0,88.1764,88.2655,88.0181,88.2457,6385.0
2023-03-03 12:00:00,89.23,89.29,89.11,89.15,6396.0,88.2754,88.3347,88.1566,88.1962,6396.0
2023-03-03 12:30:00,89.23,89.57,89.16,89.57,10761.0,88.2754,88.6117,88.2061,88.6117,10761.0
2023-03-03 13:00:00,89.58,89.76,89.39,89.76,35520.0,88.6216,88.7997,88.4336,88.7997,35520.0
2023-03-03 13:30:00,89.72,89.72,89.36,89.5,26479.0,88.7601,88.7601,88.404,88.5425,26479.0
2023-03-03 14:00:00,89.5,89.56,89.3,89.51,31419.0,88.5425,88.6018,88.3446,88.5524,31419.0
2023-03-03 14:30:00,89.54,90.0,89.43,89.94,27013.0,88.582,89.0371,88.4732,88.9778,27013.0
2023-03-03 15:00:00,89.93,90.18,89.74,90.18,67965.0,88.9679,89.2152,88.7799,89.2152,67965.0
2023-03-03 15:30:00,90.12,90.24,89.64,89.73,138157.0,89.1558,89.2746,88.681,88.77,138157.0
2023-03-06 09:30:00,94.94,98.83,93.74,95.54,327444.0,93.9243,97.7727,92.7371,94.5178,327444.0
2023-03-06 10:00:00,95.52,98.88,95.33,98.34,171470.0,94.4981,97.8221,94.3101,97.2879,171470.0
2023-03-06 10:30:00,98.39,98.44,96.96,96.97,149445.0,97.3374,97.3868,95.9227,95.9325,149445.0
2023-03-06 11:00:00,96.94,97.66,96.53,96.77,117966.0,95.9029,96.6152,95.4973,95.7347,117966.0
2023-03-06 11:30:00,96.77,96.98,95.32,96.49,125077.0,95.7347,95.9424,94.3002,95.4577,125077.0
2023-03-06 12:00:00,96.54,96.89,95.87,96.0,64248.0,95.5072,95.8534,94.8443,94.9729,64248.0
2023-03-06 12:30:00,96.02,96.06,94.99,95.76,68178.0,94.9927,95.0323,93.9737,94.7355,68178.0
2023-03-06 13:00:00,95.71,96.21,95.55,95.76,52528.0,94.686,95.1807,94.5277,94.7355,52528.0
2023-03-06 13:30:00,95.66,95.95,94.92,95.61,66611.0,94.6366,94.9235,93.9045,94.5871,66611.0
2023-03-06 14:00:00,95.67,95.85,95.19,95.23,44082.0,94.6465,94.8245,94.1716,94.2112,44082.0
2023-03-06 14:30:00,95.29,95.77,95.27,95.36,55669.0,94.2705,94.7454,94.2507,94.3398,55669.0
2023-03-06 15:00:00,95.36,95.48,94.88,94.97,66945.0,94.3398,94.4585,93.8649,93.9539,66945.0
2023-03-06 15:30:00,95.01,95.2,94.39,94.43,239128.0,93.9935,94.1815,93.3802,93.4197,239128.0
2023-03-07 09:30:00,90.28,91.73,88.51,90.63,458577.0,89.3141,90.7486,87.5631,89.6604,458577.0
2023-03-07 10:00:00,90.39,90.53,89.32,89.75,131111.0,89.4229,89.5614,88.3644,88.7898,131111.0
2023-03-07 10:30:00,89.8,90.52,89.54,89.69,94048.0,88.8393,89.5516,88.582,88.7304,94048.0
2023-03-07 11:00:00,89.64,90.38,89.44,90.05,69272.0,88.681,89.4131,88.4831,89.0866,69272.0
2023-03-07 11:30:00,90.04,90.68,89.99,90.1,41558.0,89.0767,89.7098,89.0272,89.136,41558.0
2023-03-07 12:00:00,90.04,90.82,89.69,90.76,57351.0,89.0767,89.8483,88.7304,89.789,57351.0
2023-03-07 12:30:00,90.8,91.75,90.56,91.34,44699.0,89.8286,90.7684,89.5911,90.3628,44699.0
2023-03-07 13:00:00,91.34,91.41,90.25,90.54,71249.0,90.3628,90.432,89.2844,89.5713,71249.0
2023-03-07 13:30:00,90.54,90.89,90.24,90.86,31216.0,89.5713,89.9176,89.2746,89.8879,31216.0
2023-03-07 14:00:00,90.91,91.24,90.63,90.89,40371.0,89.9374,90.2639,89.6604,89.9176,40371.0
2023-03-07 14:30:00,90.94,91.01,90.42,90.44,40224.0,89.9671,90.0363,89.4526,89.4724,40224.0
2023-03-07 15:00:00,90.42,90.98,90.42,90.62,69779.0,89.4526,90.0066,89.4526,89.6505,69779.0
2023-03-07 15:30:00,90.65,90.87,90.2,90.21,249630.0,89.6802,89.8978,89.235,89.2449,249630.0
2023-03-08 09:30:00,89.89,91.33,89.04,91.01,69132.0,88.9283,90.3529,88.0874,90.0363,69132.0
2023-03-08 10:00:00,90.8,91.97,90.12,91.54,73862.0,89.8286,90.986,89.1558,90.5606,73862.0
2023-03-08 10:30:00,91.5,91.75,91.18,91.63,44937.0,90.5211,90.7684,90.2045,90.6497,44937.0
2023-03-08 11:00:00,91.63,91.7,91.0,91.42,57201.0,90.6497,90.7189,90.0264,90.4419,57201.0
2023-03-08 11:30:00,91.35,91.67,90.89,91.48,41925.0,90.3727,90.6893,89.9176,90.5013,41925.0
2023-03-08 12:00:00,91.54,91.87,91.48,91.77,47114.0,90.5606,90.8871,90.5013,90.7882,47114.0
2023-03-08 12:30:00,91.61,91.78,91.45,91.68,22368.0,90.6299,90.7981,90.4716,90.6991,22368.0
2023-03-08 13:00:00,91.68,91.8,91.07,91.52,39077.0,90.6991,90.8179,90.0957,90.5409,39077.0
2023-03-08 13:30:00,91.48,91.65,91.41,91.58,23534.0,90.5013,90.6695,90.432,90.6002,23534.0
2023-03-08 14:00:00,91.65,92.17,91.65,92.15,37659.0,90.6695,91.1839,90.6695,91.1641,37659.0
2023-03-08 14:30:00,92.16,92.21,91.52,91.59,41113.0,91.174,91.2235,90.5409,90.6101,41113.0
2023-03-08 15:00:00,91.63,92.14,91.4,92.12,49437.0,90.6497,91.1542,90.4221,91.1344,49437.0
2023-03-08 15:30:00,92.12,92.73,92.11,92.37,130733.0,91.1344,91.7379,91.1245,91.3818,130733.0
2023-03-09 09:30:00,92.34,94.45,91.08,93.22,64648.0,91.3521,93.4395,90.1056,92.2227,64648.0
2023-03-09 10:00:00,93.41,94.02,92.01,92.01,38971.0,92.4106,93.0141,91.0256,91.0256,38971.0
2023-03-09 10:30:00,92.01,92.62,92.01,92.22,38953.0,91.0256,91.6291,91.0256,91.2334,38953.0
2023-03-09 11:00:00,92.27,92.55,91.95,92.18,29960.0,91.2828,91.5598,90.9663,91.1938,29960.0
2023-03-09 11:30:00,92.23,92.33,91.99,92.03,20029.0,91.2433,91.3422,91.0058,91.0454,20029.0
2023-03-09 12:00:00,92.06,92.27,91.81,92.16,23789.0,91.0751,91.2828,90.8278,91.174,23789.0
2023-03-09 12:30:00,92.15,92.16,91.48,91.61,20777.0,91.1641,91.174,90.5013,90.6299,20777.0
2023-03-09 13:00:00,91.59,91.84,91.04,91.19,20162.0,90.6101,90.8574,90.066,90.2144,20162.0
2023-03-09 13:30:00,91.17,91.31,90.16,90.57,51267.0,90.1946,90.3331,89.1954,89.601,51267.0
2023-03-09 14:00:00,90.49,90.54,90.17,90.51,35791.0,89.5219,89.5713,89.2053,89.5417,35791.0
2023-03-09 14:30:00,90.53,90.71,90.09,90.27,44367.0,89.5614,89.7395,89.1262,89.3042,44367.0
2023-03-09 15:00:00,90.28,90.32,89.41,89.58,47744.0,89.3141,89.3537,88.4534,88.6216,47744.0
2023-03-09 15:30:00,89.43,89.82,88.93,89.03,138501.0,88.4732,88.859,87.9786,88.0775,138501.0
2023-03-10 09:30:00,89.0,89.25,87.38,88.9,91800.0,88.0478,88.2951,86.4452,87.9489,91800.0
2023-03-10 10:00:00,88.9,89.37,86.08,86.69,45696.0,87.9489,88.4139,85.1591,85.7625,45696.0
2023-03-10 10:30:00,86.75,87.68,86.51,87.62,75341.0,85.8219,86.7419,85.5845,86.6826,75341.0
2023-03-10 11:00:00,87.59,88.4,87.44,88.31,62789.0,86.6529,87.4542,86.5045,87.3652,62789.0
2023-03-10 11:30:00,88.29,88.47,87.06,87.12,41890.0,87.3454,87.5235,86.1286,86.1879,41890.0
2023-03-10 12:00:00,87.21,87.24,85.5,85.69,79466.0,86.277,86.3066,84.5853,84.7732,79466.0
2023-03-10 12:30:00,85.67,85.98,84.83,84.9,70259.0,84.7534,85.0601,83.9224,83.9917,70259.0
2023-03-10 13:00:00,85.0,85.1,84.17,84.19,48410.0,84.0906,84.1895,83.2695,83.2893,48410.0
2023-03-10 13:30:00,84.2,84.21,83.04,83.2,42247.0,83.2992,83.3091,82.1516,82.3099,42247.0
2023-03-10 14:00:00,83.29,83.96,83.29,83.4,39572.0,82.3989,83.0617,82.3989,82.5077,39572.0
2023-03-10 14:30:00,83.33,84.22,83.33,84.13,35167.0,82.4385,83.319,82.4385,83.2299,35167.0
2023-03-10 15:00:00,84.13,84.39,83.76,84.08,42476.0,83.2299,83.4871,82.8639,83.1805,42476.0
2023-03-10 15:30:00,83.98,84.12,83.47,83.8,113410.0,83.0815,83.22,82.577,82.9035,113410.0
2023-03-13 09:30:00,81.98,83.68,81.08,83.42,63390.0,81.1029,82.7847,80.2126,82.5275,63390.0
2023-03-13 10:00:00,83.37,83.47,82.22,82.34,56117.0,82.4781,82.577,81.3404,81.4591,56117.0
2023-03-13 10:30:00,82.47,83.01,81.64,82.58,53264.0,81.5877,82.1219,80.7666,81.6965,53264.0
2023-03-13 11:00:00,82.45,83.68,82.37,83.59,104314.0,81.5679,82.7847,81.4888,82.6957,104314.0
2023-03-13 11:30:00,83.55,83.59,82.53,82.86,55231.0,82.6561,82.6957,81.647,81.9735,55231.0
2023-03-13 12:00:00,82.93,83.35,82.51,82.7,38751.0,82.0428,82.4583,81.6273,81.8152,38751.0
2023-03-13 12:30:00,82.75,83.91,82.74,83.9,32289.0,81.8647,83.0123,81.8548,83.0024,32289.0
2023-03-13 13:00:00,83.82,84.66,83.46,84.58,39110.0,82.9232,83.7543,82.5671,83.6751,39110.0
2023-03-13 13:30:00,84.51,84.95,84.15,84.68,48288.0,83.6059,84.0411,83.2497,83.774,48288.0
2023-03-13 14:00:00,84.75,84.81,84.38,84.43,47851.0,83.8433,83.9026,83.4772,83.5267,47851.0
2023-03-13 14:30:00,84.48,84.66,84.05,84.29,40264.0,83.5762,83.7543,83.1508,83.3882,40264.0
2023-03-13 15:00:00,84.31,84.36,82.83,82.95,43864.0,83.408,83.4575,81.9438,82.0625,43864.0
2023-03-13 15:30:00,82.96,83.26,82.36,82.66,148680.0,82.0724,82.3692,81.4789,81.7756,148680.0
2023-03-14 09:30:00,85.26,86.6,85.26,86.39,57488.0,84.3478,85.6735,84.3478,85.4657,57488.0
2023-03-14 10:00:00,86.25,87.07,85.8,86.86,65681.0,85.3272,86.1385,84.8821,85.9307,65681.0
2023-03-14 10:30:00,86.86,86.86,85.75,85.77,56673.0,85.9307,85.9307,84.8326,84.8524,56673.0
2023-03-14 11:00:00,85.81,86.52,85.81,86.27,38887.0,84.8919,85.5944,84.8919,85.347,38887.0
2023-03-14 11:30:00,86.34,86.34,85.88,86.09,30272.0,85.4163,85.4163,84.9612,85.169,30272.0
2023-03-14 12:00:00,86.07,86.11,85.52,85.63,28442.0,85.1492,85.1887,84.605,84.7139,28442.0
2023-03-14 12:30:00,85.64,85.96,85.36,85.73,34457.0,84.7238,85.0403,84.4468,84.8128,34457.0
2023-03-14 13:00:00,85.7,85.7,84.39,84.69,39304.0,84.7831,84.7831,83.4871,83.7839,39304.0
2023-03-14 13:30:00,84.61,84.71,83.84,83.97,38856.0,83.7048,83.8037,82.943,83.0716,38856.0
2023-03-14 14:00:00,83.97,84.02,83.33,83.69,38655.0,83.0716,83.1211,82.4385,82.7946,38655.0
2023-03-14 14:30:00,83.69,83.92,83.46,83.56,46886.0,82.7946,83.0222,82.5671,82.666,46886.0
2023-03-14 15:00:00,83.59,83.78,82.8,82.97,46886.0,82.6957,82.8837,81.9142,82.0823,46886.0
2023-03-14 15:30:00,82.92,83.81,82.92,83.61,171197.0,82.0329,82.9133,82.0329,82.7155,171197.0
2023-03-15 09:30:00,81.03,82.91,80.38,81.78,124155.0,80.1631,82.023,79.52,80.9051,124155.0
2023-03-15 10:00:00,81.73,82.06,80.76,81.32,79199.0,80.8556,81.1821,79.896,80.45,79199.0
2023-03-15 10:30:00,81.26,81.53,80.4,80.97,71864.0,80.3906,80.6577,79.5398,80.1037,71864.0
2023-03-15 11:00:00,81.05,81.27,80.55,80.77,79223.0,80.1829,80.4005,79.6882,79.9059,79223.0
2023-03-15 11:30:00,80.72,80.92,79.17,79.55,182272.0,79.8564,80.0543,78.323,78.6989,182272.0
2023-03-15 12:00:00,79.55,79.64,78.44,79.41,94103.0,78.6989,78.788,77.6008,78.5604,94103.0
2023-03-15 12:30:00,79.41,79.54,78.61,78.62,74113.0,78.5604,78.689,77.769,77.7789,74113.0
2023-03-15 13:00:00,78.64,79.27,78.34,79.27,56115.0,77.7987,78.4219,77.5019,78.4219,56115.0
2023-03-15 13:30:00,79.25,79.37,78.49,78.63,49008.0,78.4021,78.5208,77.6503,77.7888,49008.0
2023-03-15 14:00:00,78.67,79.43,78.41,79.17,61380.0,77.8283,78.5802,77.5711,78.323,61380.0
2023-03-15 14:30:00,79.16,79.48,78.86,79.09,58107.0,78.3131,78.6297,78.0163,78.2438,58107.0
2023-03-15 15:00:00,79.09,79.35,78.82,79.09,70636.0,78.2438,78.5011,77.9767,78.2438,70636.0
2023-03-15 15:30:00,79.05,79.84,78.98,79.84,151102.0,78.2043,78.9858,78.135,78.9858,151102.0
2023-03-16 09:30:00,79.28,81.64,79.28,80.78,100647.0,78.4318,80.7666,78.4318,79.9158,100647.0
2023-03-16 10:00:00,80.83,80.83,79.57,80.19,73090.0,79.9652,79.9652,78.7187,79.3321,73090.0
2023-03-16 10:30:00,80.22,81.61,80.08,81.22,83041.0,79.3618,80.7369,79.2233,80.3511,83041.0
2023-03-16 11:00:00,81.3,81.63,80.86,81.19,64678.0,80.4302,80.7567,79.9949,80.3214,64678.0
2023-03-16 11:30:00,81.24,81.29,80.82,81.06,49554.0,80.3708,80.4203,79.9553,80.1928,49554.0
2023-03-16 12:00:00,81.06,81.42,80.21,80.56,61366.0,80.1928,80.5489,79.3519,79.6981,61366.0
2023-03-16 12:30:00,80.56,81.39,80.3,81.38,41654.0,79.6981,80.5192,79.4409,80.5093,41654.0
2023-03-16 13:00:00,81.41,82.12,81.41,81.59,64795.0,80.539,81.2414,80.539,80.7171,64795.0
2023-03-16 13:30:00,81.55,81.72,81.09,81.42,61156.0,80.6775,80.8457,80.2224,80.5489,61156.0
2023-03-16 14:00:00,81.42,81.42,80.84,81.19,41726.0,80.5489,80.5489,79.9751,80.3214,41726.0
2023-03-16 14:30:00,81.24,81.33,80.98,81.1,41809.0,80.3708,80.4599,80.1136,80.2323,41809.0
2023-03-16 15:00:00,81.1,81.65,81.03,81.63,63652.0,80.2323,80.7765,80.1631,80.7567,63652.0
2023-03-16 15:30:00,81.63,81.8,80.97,81.14,205825.0,80.7567,80.9248,80.1037,80.2719,205825.0
2023-03-17 09:30:00,80.39,81.7,80.08,80.82,101791.0,79.5299,80.8259,79.2233,79.9553,101791.0
2023-03-17 10:00:00,80.75,81.31,80.13,80.45,80962.0,79.8861,80.4401,79.2727,79.5893,80962.0
2023-03-17 10:30:00,80.53,80.53,79.62,79.69,61420.0,79.6684,79.6684,78.7682,78.8374,61420.0
2023-03-17 11:00:00,79.68,79.74,78.42,78.71,40199.0,78.8275,78.8869,77.581,77.8679,40199.0
2023-03-17 11:30:00,78.64,78.64,77.65,77.96,66837.0,77.7987,77.7987,76.8192,77.1259,66837.0
2023-03-17 12:00:00,78.05,78.42,77.5,77.5,45210.0,77.215,77.581,76.6709,76.6709,45210.0
2023-03-17 12:30:00,77.5,77.92,77.13,77.25,74649.0,76.6709,77.0864,76.3048,76.4235,74649.0
2023-03-17 13:00:00,77.25,78.09,77.16,77.98,59389.0,76.4235,77.2545,76.3345,77.1457,59389.0
2023-03-17 13:30:00,77.95,78.27,77.81,78.12,66346.0,77.116,77.4326,76.9775,77.2842,66346.0
2023-03-17 14:00:00,78.28,78.35,77.76,77.91,71056.0,77.4425,77.5118,76.9281,77.0765,71056.0
2023-03-17 14:30:00,77.81,78.6,77.8,78.59,73338.0,76.9775,77.7591,76.9676,77.7492,73338.0
2023-03-17 15:00:00,78.62,79.11,78.5,79.0,109733.0,77.7789,78.2636,77.6602,78.1548,109733.0
2023-03-17 15:30:00,78.97,79.85,78.33,79.46,764316.0,78.1251,78.9957,77.492,78.6099,764316.0
2023-03-20 09:30:00,79.53,80.25,78.46,78.63,97124.0,78.6791,79.3914,77.6206,77.7888,97124.0
2023-03-20 10:00:00,78.69,79.2,78.23,79.09,147018.0,77.8481,78.3527,77.393,78.2438,147018.0
2023-03-20 10:30:00,79.09,79.87,78.42,78.56,136442.0,78.2438,79.0155,77.581,77.7195,136442.0
2023-03-20 11:00:00,78.58,79.15,78.37,78.77,163881.0,77.7393,78.3032,77.5315,77.9273,163881.0
2023-03-20 11:30:00,78.69,78.73,77.49,77.49,79531.0,77.8481,77.8877,76.661,76.661,79531.0
2023-03-20 12:00:00,77.49,77.62,76.12,76.34,72138.0,76.661,76.7896,75.3056,75.5233,72138.0
2023-03-20 12:30:00,76.39,76.74,76.18,76.33,70187.0,75.5727,75.919,75.365,75.5134,70187.0
2023-03-20 13:00:00,76.35,76.83,76.34,76.44,61938.0,75.5332,76.008,75.5233,75.6222,61938.0
2023-03-20 13:30:00,76.43,77.16,76.21,76.22,65607.0,75.6123,76.3345,75.3947,75.4045,65607.0
2023-03-20 14:00:00,76.24,76.31,75.69,75.72,74082.0,75.4243,75.4936,74.8802,74.9099,74082.0
2023-03-20 14:30:00,75.74,75.83,75.02,75.4,244991.0,74.9297,75.0187,74.2174,74.5933,244991.0
2023-03-20 15:00:00,75.47,76.04,75.46,75.98,156824.0,74.6626,75.2265,74.6527,75.1671,156824.0
2023-03-20 15:30:00,76.0,76.15,75.68,75.89,296068.0,75.1869,75.3353,74.8703,75.0781,296068.0
2023-03-21 09:30:00,77.52,79.05,77.39,78.91,131795.0,76.6906,78.2043,76.562,78.0658,131795.0
2023-03-21 10:00:00,79.01,80.41,79.01,79.81,162896.0,78.1647,79.5497,78.1647,78.9561,162896.0
2023-03-21 10:30:00,79.81,81.12,79.74,80.56,105575.0,78.9561,80.2521,78.8869,79.6981,105575.0
2023-03-21 11:00:00,80.55,80.96,80.2,80.66,37541.0,79.6882,80.0938,79.342,79.797,37541.0
2023-03-21 11:30:00,80.66,80.66,80.05,80.29,47519.0,79.797,79.797,79.1936,79.431,47519.0
2023-03-21 12:00:00,80.28,81.1,80.24,81.01,47876.0,79.4211,80.2323,79.3815,80.1433,47876.0
2023-03-21 12:30:00,81.04,81.12,80.29,80.35,63775.0,80.173,80.2521,79.431,79.4904,63775.0
2023-03-21 13:00:00,80.36,80.67,80.24,80.54,22714.0,79.5003,79.8069,79.3815,79.6783,22714.0
2023-03-21 13:30:00,80.55,80.65,80.28,80.31,32829.0,79.6882,79.7872,79.4211,79.4508,32829.0
2023-03-21 14:00:00,80.28,80.53,80.26,80.33,20387.0,79.4211,79.6684,79.4013,79.4706,20387.0
2023-03-21 14:30:00,80.36,80.49,80.28,80.36,31502.0,79.5003,79.6289,79.4211,79.5003,31502.0
2023-03-21 15:00:00,80.36,80.67,80.21,80.23,51623.0,79.5003,79.8069,79.3519,79.3716,51623.0
2023-03-21 15:30:00,80.23,80.48,79.94,80.05,179818.0,79.3716,79.619,79.0847,79.1936,179818.0
2023-03-22 09:30:00,80.0,80.62,79.06,79.57,30350.0,79.1441,79.7575,78.2142,78.7187,30350.0
2023-03-22 10:00:00,79.47,80.05,79.22,79.73,51013.0,78.6198,79.1936,78.3725,78.877,51013.0
2023-03-22 10:30:00,79.72,79.9,79.26,79.84,27039.0,78.8671,79.0452,78.412,78.9858,27039.0
2023-03-22 11:00:00,79.9,80.13,79.43,79.84,28359.0,79.0452,79.2727,78.5802,78.9858,28359.0
2023-03-22 11:30:00,79.89,80.02,79.7,79.75,22960.0,79.0353,79.1639,78.8473,78.8968,22960.0
2023-03-22 12:00:00,79.72,80.43,79.61,80.33,37087.0,78.8671,79.5695,78.7583,79.4706,37087.0
2023-03-22 12:30:00,80.33,80.59,80.26,80.38,21833.0,79.4706,79.7278,79.4013,79.52,21833.0
2023-03-22 13:00:00,80.23,80.48,80.12,80.24,19060.0,79.3716,79.619,79.2628,79.3815,19060.0
2023-03-22 13:30:00,80.24,80.65,80.23,80.59,16952.0,79.3815,79.7872,79.3716,79.7278,16952.0
2023-03-22 14:00:00,80.66,81.85,80.66,80.98,42551.0,79.797,80.9743,79.797,80.1136,42551.0
2023-03-22 14:30:00,80.92,81.59,80.37,80.79,59699.0,80.0543,80.7171,79.5101,79.9257,59699.0
2023-03-22 15:00:00,80.71,81.26,80.3,81.08,78789.0,79.8465,80.3906,79.4409,80.2126,78789.0
2023-03-22 15:30:00,81.14,81.21,79.34,79.57,187990.0,80.2719,80.3412,78.4912,78.7187,187990.0
2023-03-23 09:30:00,80.38,81.49,80.38,81.1,18362.0,79.52,80.6182,79.52,80.2323,18362.0
2023-03-23 10:00:00,81.2,81.74,81.11,81.19,27020.0,80.3313,80.8655,80.2422,80.3214,27020.0
2023-03-23 10:30:00,81.24,82.33,81.11,82.19,21912.0,80.3708,81.4492,80.2422,81.3107,21912.0
2023-03-23 11:00:00,82.26,82.55,81.92,82.0,33483.0,81.3799,81.6668,81.0436,81.1227,33483.0
2023-03-23 11:30:00,82.04,82.23,81.35,81.72,59848.0,81.1623,81.3502,80.4797,80.8457,59848.0
2023-03-23 12:00:00,81.72,82.18,81.54,81.9,63974.0,80.8457,81.3008,80.6676,81.0238,63974.0
2023-03-23 12:30:00,81.97,82.12,81.36,81.63,29347.0,81.093,81.2414,80.4896,80.7567,29347.0
2023-03-23 13:00:00,81.59,81.79,81.31,81.39,30980.0,80.7171,80.915,80.4401,80.5192,30980.0
2023-03-23 13:30:00,81.36,81.67,80.98,81.02,50709.0,80.4896,80.7962,80.1136,80.1532,50709.0
2023-03-23 14:00:00,81.08,81.19,80.42,80.42,28025.0,80.2126,80.3214,79.5596,79.5596,28025.0
2023-03-23 14:30:00,80.42,80.69,79.85,80.45,92794.0,79.5596,79.8267,78.9957,79.5893,92794.0
2023-03-23 15:00:00,80.5,81.19,80.25,80.59,63072.0,79.6388,80.3214,79.3914,79.7278,63072.0
2023-03-23 15:30:00,80.69,81.07,80.49,80.84,170045.0,79.8267,80.2027,79.6289,79.9751,170045.0
2023-03-24 09:30:00,79.88,80.82,79.52,79.79,114029.0,79.0254,79.9553,78.6692,78.9364,114029.0
2023-03-24 10:00:00,79.82,79.98,78.42,79.3,50890.0,78.966,79.1243,77.581,78.4516,50890.0
2023-03-24 10:30:00,79.29,79.76,78.64,79.55,68351.0,78.4417,78.9067,77.7987,78.6989,68351.0
2023-03-24 11:00:00,79.58,79.58,78.51,78.96,31670.0,78.7286,78.7286,77.67,78.1152,31670.0
2023-03-24 11:30:00,78.89,79.3,78.74,79.2,22805.0,78.046,78.4516,77.8976,78.3527,22805.0
2023-03-24 12:00:00,79.2,79.41,78.8,78.98,21044.0,78.3527,78.5604,77.9569,78.135,21044.0
2023-03-24 12:30:00,78.98,79.4,78.97,79.07,28589.0,78.135,78.5505,78.1251,78.2241,28589.0
2023-03-24 13:00:00,79.09,79.16,78.75,78.79,25828.0,78.2438,78.3131,77.9075,77.9471,25828.0
2023-03-24 13:30:00,78.92,79.11,78.79,78.86,29810.0,78.0757,78.2636,77.9471,78.0163,29810.0
2023-03-24 14:00:00,78.86,78.92,78.66,78.91,24984.0,78.0163,78.0757,77.8184,78.0658,24984.0
2023-03-24 14:30:00,78.87,79.12,78.82,79.0,42631.0,78.0262,78.2735,77.9767,78.1548,42631.0
2023-03-24 15:00:00,79.01,79.36,78.86,79.36,45719.0,78.1647,78.511,78.0163,78.511,45719.0
2023-03-24 15:30:00,79.34,79.67,79.12,79.66,188265.0,78.4912,78.8176,78.2735,78.8077,188265.0
2023-03-27 09:30:00,81.12,81.43,80.39,80.94,38979.0,80.2521,80.5588,79.5299,80.074,38979.0
2023-03-27 10:00:00,80.88,81.59,80.87,81.47,43793.0,80.0147,80.7171,80.0048,80.5984,43793.0
2023-03-27 10:30:00,81.4,81.4,80.52,80.55,16284.0,80.5291,80.5291,79.6585,79.6882,16284.0
2023-03-27 11:00:00,80.42,80.63,80.2,80.56,13826.0,79.5596,79.7674,79.342,79.6981,13826.0
2023-03-27 11:30:00,80.57,80.91,80.51,80.68,16020.0,79.708,80.0444,79.6487,79.8168,16020.0
2023-03-27 12:00:00,80.77,81.22,80.67,81.12,28743.0,79.9059,80.3511,79.8069,80.2521,28743.0
2023-03-27 12:30:00,81.17,81.99,81.16,81.89,12757.0,80.3016,81.1128,80.2917,81.0139,12757.0
2023-03-27 13:00:00,81.92,82.05,81.69,81.78,9611.0,81.0436,81.1722,80.816,80.9051,9611.0
2023-03-27 13:30:00,81.81,82.16,81.7,81.83,20600.0,80.9347,81.281,80.8259,80.9545,20600.0
2023-03-27 14:00:00,81.84,81.9,81.7,81.8,7564.0,80.9644,81.0238,80.8259,80.9248,7564.0
2023-03-27 14:30:00,81.81,82.33,81.81,82.09,18452.0,80.9347,81.4492,80.9347,81.2117,18452.0
2023-03-27 15:00:00,82.1,82.2,81.75,81.81,55700.0,81.2216,81.3206,80.8754,80.9347,55700.0
2023-03-27 15:30:00,81.79,81.82,81.31,81.33,100218.0,80.915,80.9446,80.4401,80.4599,100218.0
2023-03-28 09:30:00,81.16,82.28,80.7,81.74,19488.0,80.2917,81.3997,79.8366,80.8655,19488.0
2023-03-28 10:00:00,81.76,82.44,81.57,82.01,23566.0,80.8853,81.558,80.6973,81.1326,23566.0
2023-03-28 10:30:00,82.03,82.03,81.56,81.7,17831.0,81.1524,81.1524,80.6874,80.8259,17831.0
2023-03-28 11:00:00,81.63,82.28,81.56,82.22,38789.0,80.7567,81.3997,80.6874,81.3404,38789.0
2023-03-28 11:30:00,82.23,82.48,82.22,82.4,13830.0,81.3502,81.5976,81.3404,81.5184,13830.0
2023-03-28 12:00:00,82.44,82.5,82.28,82.34,20144.0,81.558,81.6174,81.3997,81.4591,20144.0
2023-03-28 12:30:00,82.34,82.69,82.29,82.57,48568.0,81.4591,81.8053,81.4096,81.6866,48568.0
2023-03-28 13:00:00,82.61,82.69,82.45,82.67,27560.0,81.7262,81.8053,81.5679,81.7855,27560.0
2023-03-28 13:30:00,82.67,82.7,82.26,82.32,76088.0,81.7855,81.8152,81.3799,81.4393,76088.0
2023-03-28 14:00:00,82.35,82.73,82.31,82.64,39771.0,81.469,81.8449,81.4294,81.7559,39771.0
2023-03-28 14:30:00,82.61,82.96,82.5,82.88,33430.0,81.7262,82.0724,81.6174,81.9933,33430.0
2023-03-28 15:00:00,82.9,83.06,82.62,82.68,26641.0,82.0131,82.1714,81.7361,81.7954,26641.0
2023-03-28 15:30:00,82.6,83.29,82.6,83.23,139674.0,81.7163,82.3989,81.7163,82.3395,139674.0
2023-03-29 09:30:00,84.47,84.9,83.33,83.33,15736.0,83.5663,83.9917,82.4385,82.4385,15736.0
2023-03-29 10:00:00,83.4,83.97,82.91,83.11,46235.0,82.5077,83.0716,82.023,82.2208,46235.0
2023-03-29 10:30:00,83.15,83.43,82.63,82.63,10382.0,82.2604,82.5374,81.746,81.746,10382.0
2023-03-29 11:00:00,82.72,82.97,82.18,82.45,24960.0,81.835,82.0823,81.3008,81.5679,24960.0
2023-03-29 11:30:00,82.45,82.82,82.42,82.69,7006.0,81.5679,81.9339,81.5382,81.8053,7006.0
2023-03-29 12:00:00,82.69,82.81,82.38,82.81,7356.0,81.8053,81.924,81.4986,81.924,7356.0
2023-03-29 12:30:00,82.84,82.84,82.19,82.19,16854.0,81.9537,81.9537,81.3107,81.3107,16854.0
2023-03-29 13:00:00,82.2,82.35,82.19,82.29,6518.0,81.3206,81.469,81.3107,81.4096,6518.0
2023-03-29 13:30:00,82.25,82.38,82.12,82.23,9471.0,81.37,81.4986,81.2414,81.3502,9471.0
2023-03-29 14:00:00,82.31,82.62,82.18,82.58,13521.0,81.4294,81.7361,81.3008,81.6965,13521.0
2023-03-29 14:30:00,82.55,83.25,82.53,83.25,18250.0,81.6668,82.3593,81.647,82.3593,18250.0
2023-03-29 15:00:00,83.2,83.62,82.85,83.58,18174.0,82.3099,82.7254,81.9636,82.6858,18174.0
2023-03-29 15:30:00,83.58,83.95,83.51,83.66,62142.0,82.6858,83.0518,82.6166,82.7649,62142.0
2023-03-30 09:30:00,84.97,85.11,84.06,84.95,40343.0,84.0609,84.1994,83.1607,84.0411,40343.0
2023-03-30 10:00:00,84.86,84.97,84.52,84.9,36774.0,83.9521,84.0609,83.6157,83.9917,36774.0
2023-03-30 10:30:00,84.94,85.0,84.76,84.84,27109.0,84.0313,84.0906,83.8532,83.9323,27109.0
2023-03-30 11:00:00,84.78,85.0,84.25,84.34,27407.0,83.873,84.0906,83.3486,83.4377,27407.0
2023-03-30 11:30:00,84.38,84.75,84.27,84.66,16442.0,83.4772,83.8433,83.3684,83.7543,16442.0
2023-03-30 12:00:00,84.62,84.66,84.23,84.47,17068.0,83.7147,83.7543,83.3289,83.5663,17068.0
2023-03-30 12:30:00,84.44,84.49,84.25,84.3,21014.0,83.5366,83.5861,83.3486,83.3981,21014.0
2023-03-30 13:00:00,84.28,84.4,84.14,84.33,13281.0,83.3783,83.497,83.2398,83.4278,13281.0
2023-03-30 13:30:00,84.2,84.22,83.85,84.01,18248.0,83.2992,83.319,82.9529,83.1112,18248.0
2023-03-30 14:00:00,83.98,84.08,83.95,84.04,19766.0,83.0815,83.1805,83.0518,83.1409,19766.0
2023-03-30 14:30:00,84.03,84.06,83.83,84.0,15149.0,83.131,83.1607,82.9331,83.1013,15149.0
2023-03-30 15:00:00,84.0,84.11,83.88,83.95,20343.0,83.1013,83.2101,82.9826,83.0518,20343.0
2023-03-30 15:30:00,83.96,83.99,83.54,83.69,116817.0,83.0617,83.0914,82.6462,82.7946,116817.0
2023-03-31 09:30:00,84.48,84.69,83.42,83.78,21143.0,83.5762,83.7839,82.5275,82.8837,21143.0
2023-03-31 10:00:00,83.81,83.97,83.58,83.86,9452.0,82.9133,83.0716,82.6858,82.9628,9452.0
2023-03-31 10:30:00,83.95,84.26,83.69,83.77,15612.0,83.0518,83.3585,82.7946,82.8738,15612.0
2023-03-31 11:00:00,83.76,84.32,83.67,84.22,24461.0,82.8639,83.4179,82.7748,83.319,24461.0
2023-03-31 11:30:00,84.22,84.44,84.06,84.06,14571.0,83.319,83.5366,83.1607,83.1607,14571.0
2023-03-31 12:00:00,84.08,84.23,84.01,84.01,16720.0,83.1805,83.3289,83.1112,83.1112,16720.0
2023-03-31 12:30:00,84.01,84.15,84.0,84.06,23266.0,83.1112,83.2497,83.1013,83.1607,23266.0
2023-03-31 13:00:00,84.06,84.09,83.79,83.79,10127.0,83.1607,83.1903,82.8936,82.8936,10127.0
2023-03-31 13:30:00,83.74,83.74,83.25,83.27,19707.0,82.8441,82.8441,82.3593,82.3791,19707.0
2023-03-31 14:00:00,83.25,83.58,83.25,83.49,22623.0,82.3593,82.6858,82.3593,82.5968,22623.0
2023-03-31 14:30:00,83.44,83.46,83.02,83.21,24973.0,82.5473,82.5671,82.1318,82.3198,24973.0
2023-03-31 15:00:00,83.21,84.03,83.21,83.91,24241.0,82.3198,83.131,82.3198,83.0123,24241.0
2023-03-31 15:30:00,83.89,84.29,83.51,84.21,121201.0,82.9925,83.3882,82.6166,83.3091,121201.0
2023-04-03 09:30:00,84.47,85.05,83.85,83.85,22073.0,83.5663,84.1401,82.9529,82.9529,22073.0
2023-04-03 10:00:00,83.98,84.02,83.46,83.87,11663.0,83.0815,83.1211,82.5671,82.9727,11663.0
2023-04-03 10:30:00,83.97,84.01,82.36,82.36,22058.0,83.0716,83.1112,81.4789,81.4789,22058.0
2023-04-03 11:00:00,82.4,82.67,82.09,82.16,36702.0,81.5184,81.7855,81.2117,81.281,36702.0
2023-04-03 11:30:00,82.15,82.61,82.1,82.5,50628.0,81.2711,81.7262,81.2216,81.6174,50628.0
2023-04-03 12:00:00,82.49,82.85,82.44,82.85,30187.0,81.6075,81.9636,81.558,81.9636,30187.0
2023-04-03 12:30:00,82.84,83.01,82.6,82.71,24069.0,81.9537,82.1219,81.7163,81.8251,24069.0
2023-04-03 13:00:00,82.72,82.78,82.54,82.63,23886.0,81.835,81.8944,81.6569,81.746,23886.0
2023-04-03 13:30:00,82.6,82.71,82.44,82.67,16292.0,81.7163,81.8251,81.558,81.7855,16292.0
2023-04-03 14:00:00,82.67,82.8,82.52,82.67,17655.0,81.7855,81.9142,81.6371,81.7855,17655.0
2023-04-03 14:30:00,82.65,82.92,82.63,82.77,16734.0,81.7658,82.0329,81.746,81.8845,16734.0
2023-04-03 15:00:00,82.77,82.81,82.59,82.65,31214.0,81.8845,81.924,81.7064,81.7658,31214.0
2023-04-03 15:30:00,82.65,83.02,82.63,82.98,81992.0,81.7658,82.1318,81.746,82.0922,81992.0
2023-04-04 09:30:00,82.9,83.24,82.08,82.25,33787.0,82.0131,82.3494,81.2019,81.37,33787.0
2023-04-04 10:00:00,82.34,82.43,81.25,81.35,49941.0,81.4591,81.5481,80.3807,80.4797,49941.0
2023-04-04 10:30:00,81.39,81.5,80.38,80.42,33505.0,80.5192,80.6281,79.52,79.5596,33505.0
2023-04-04 11:00:00,80.44,80.58,79.66,80.03,62288.0,79.5794,79.7179,78.8077,79.1738,62288.0
2023-04-04 11:30:00,79.98,79.99,79.03,79.06,68490.0,79.1243,79.1342,78.1845,78.2142,68490.0
2023-04-04 12:00:00,79.06,79.32,78.71,79.06,97810.0,78.2142,78.4714,77.8679,78.2142,97810.0
2023-04-04 12:30:00,79.08,79.55,78.99,79.31,24807.0,78.2339,78.6989,78.1449,78.4615,24807.0
2023-04-04 13:00:00,79.32,79.86,79.27,79.78,19336.0,78.4714,79.0056,78.4219,78.9265,19336.0
2023-04-04 13:30:00,79.83,79.86,79.38,79.46,16793.0,78.9759,79.0056,78.5307,78.6099,16793.0
2023-04-04 14:00:00,79.43,79.6,78.99,79.03,16787.0,78.5802,78.7484,78.1449,78.1845,16787.0
2023-04-04 14:30:00,79.08,79.67,79.02,79.52,16417.0,78.2339,78.8176,78.1746,78.6692,16417.0
2023-04-04 15:00:00,79.49,79.65,79.08,79.08,21823.0,78.6396,78.7979,78.2339,78.2339,21823.0
2023-04-04 15:30:00,79.1,79.38,78.99,79.21,74259.0,78.2537,78.5307,78.1449,78.3626,74259.0
2023-04-05 09:30:00,78.34,79.19,77.43,79.05,96485.0,77.5019,78.3428,76.6016,78.2043,96485.0
2023-04-05 10:00:00,78.97,78.97,78.06,78.47,22166.0,78.1251,78.1251,77.2249,77.6305,22166.0
2023-04-05 10:30:00,78.43,78.79,77.61,77.86,25736.0,77.5909,77.9471,76.7797,77.027,25736.0
2023-04-05 11:00:00,77.85,78.0,77.44,77.49,22409.0,77.0171,77.1655,76.6115,76.661,22409.0
2023-04-05 11:30:00,77.47,77.62,77.27,77.48,23793.0,76.6412,76.7896,76.4433,76.6511,23793.0
2023-04-05 12:00:00,77.48,77.81,77.36,77.51,25643.0,76.6511,76.9775,76.5324,76.6807,25643.0
2023-04-05 12:30:00,77.5,77.74,77.41,77.73,22769.0,76.6709,76.9083,76.5818,76.8984,22769.0
2023-04-05 13:00:00,77.71,78.02,77.6,77.87,16033.0,76.8786,77.1853,76.7698,77.0369,16033.0
2023-04-05 13:30:00,77.87,77.9,77.63,77.72,19396.0,77.0369,77.0666,76.7995,76.8885,19396.0
2023-04-05 14:00:00,77.75,77.91,77.47,77.56,39140.0,76.9182,77.0765,76.6412,76.7302,39140.0
2023-04-05 14:30:00,77.63,77.79,77.55,77.72,30625.0,76.7995,76.9578,76.7203,76.8885,30625.0
2023-04-05 15:00:00,77.71,77.78,77.24,77.41,33621.0,76.8786,76.9479,76.4136,76.5818,33621.0
2023-04-05 15:30:00,77.45,77.74,77.35,77.66,109493.0,76.6214,76.9083,76.5225,76.8291,109493.0
2023-04-06 09:30:00,77.35,77.35,75.76,76.58,18912.0,76.5225,76.5225,74.9495,75.7607,18912.0
2023-04-06 10:00:00,76.56,76.89,76.53,76.66,19938.0,75.7409,76.0674,75.7112,75.8398,19938.0
2023-04-06 10:30:00,76.66,76.81,76.56,76.77,25998.0,75.8398,75.9882,75.7409,75.9487,25998.0
2023-04-06 11:00:00,76.69,76.99,76.66,76.76,9510.0,75.8695,76.1663,75.8398,75.9388,9510.0
2023-04-06 11:30:00,76.76,77.06,76.64,77.04,10038.0,75.9388,76.2356,75.8201,76.2158,10038.0
2023-04-06 12:00:00,77.03,77.43,77.02,77.41,15950.0,76.2059,76.6016,76.196,76.5818,15950.0
2023-04-06 12:30:00,77.45,77.69,77.31,77.51,14260.0,76.6214,76.8588,76.4829,76.6807,14260.0
2023-04-06 13:00:00,77.55,77.69,77.47,77.59,8220.0,76.7203,76.8588,76.6412,76.7599,8220.0
2023-04-06 13:30:00,77.61,77.71,77.55,77.7,7664.0,76.7797,76.8786,76.7203,76.8687,7664.0
2023-04-06 14:00:00,77.66,77.88,77.66,77.88,16190.0,76.8291,77.0468,76.8291,77.0468,16190.0
2023-04-06 14:30:00,77.88,78.06,77.76,78.06,12419.0,77.0468,77.2249,76.9281,77.2249,12419.0
2023-04-06 15:00:00,78.04,78.08,77.75,77.84,12154.0,77.2051,77.2446,76.9182,77.0072,12154.0
2023-04-06 15:30:00,77.87,77.97,77.56,77.59,55096.0,77.0369,77.1358,76.7302,76.7599,55096.0
2023-04-10 09:30:00,77.39,79.2,77.39,78.99,18519.0,76.562,78.3527,76.562,78.1449,18519.0
2023-04-10 10:00:00,78.87,79.58,78.86,79.39,17052.0,78.0262,78.7286,78.0163,78.5406,17052.0
2023-04-10 10:30:00,79.5,79.84,79.34,79.71,19638.0,78.6495,78.9858,78.4912,78.8572,19638.0
2023-04-10 11:00:00,79.59,79.84,79.35,79.42,19488.0,78.7385,78.9858,78.5011,78.5703,19488.0
2023-04-10 11:30:00,79.44,79.5,78.95,78.95,12913.0,78.5901,78.6495,78.1053,78.1053,12913.0
2023-04-10 12:00:00,78.91,78.96,78.63,78.89,7155.0,78.0658,78.1152,77.7888,78.046,7155.0
2023-04-10 12:30:00,78.94,79.42,78.87,79.39,15800.0,78.0954,78.5703,78.0262,78.5406,15800.0
2023-04-10 13:00:00,79.41,79.75,79.36,79.48,14713.0,78.5604,78.8968,78.511,78.6297,14713.0
2023-04-10 13:30:00,79.41,79.5,78.89,78.89,30098.0,78.5604,78.6495,78.046,78.046,30098.0
2023-04-10 14:00:00,78.85,79.62,78.85,79.5,12581.0,78.0064,78.7682,78.0064,78.6495,12581.0
2023-04-10 14:30:00,79.56,79.73,79.44,79.73,7663.0,78.7088,78.877,78.5901,78.877,7663.0
2023-04-10 15:00:00,79.74,79.86,79.55,79.75,17071.0,78.8869,79.0056,78.6989,78.8968,17071.0
2023-04-10 15:30:00,79.8,80.25,79.78,80.2,81962.0,78.9462,79.3914,78.9265,79.342,81962.0
2023-04-11 09:30:00,80.92,81.64,80.35,80.35,21107.0,80.0543,80.7666,79.4904,79.4904,21107.0
2023-04-11 10:00:00,80.28,80.33,79.78,79.78,26567.0,79.4211,79.4706,78.9265,78.9265,26567.0
2023-04-11 10:30:00,79.87,79.88,79.5,79.77,30815.0,79.0155,79.0254,78.6495,78.9166,30815.0
2023-04-11 11:00:00,79.83,80.29,79.83,80.15,20901.0,78.9759,79.431,78.9759,79.2925,20901.0
2023-04-11 11:30:00,80.18,80.55,80.12,80.44,7564.0,79.3222,79.6882,79.2628,79.5794,7564.0
2023-04-11 12:00:00,80.53,80.66,80.38,80.61,10114.0,79.6684,79.797,79.52,79.7476,10114.0
2023-04-11 12:30:00,80.57,80.6,80.37,80.38,8748.0,79.708,79.7377,79.5101,79.52,8748.0
2023-04-11 13:00:00,80.36,80.46,80.12,80.29,9698.0,79.5003,79.5992,79.2628,79.431,9698.0
2023-04-11 13:30:00,80.27,80.31,80.04,80.17,17784.0,79.4112,79.4508,79.1837,79.3123,17784.0
2023-04-11 14:00:00,80.19,80.26,79.96,80.12,11871.0,79.3321,79.4013,79.1045,79.2628,11871.0
2023-04-11 14:30:00,80.14,80.69,80.14,80.5,16166.0,79.2826,79.8267,79.2826,79.6388,16166.0
2023-04-11 15:00:00,80.5,80.74,80.34,80.71,28819.0,79.6388,79.8762,79.4805,79.8465,28819.0
2023-04-11 15:30:00,80.73,80.79,80.4,80.74,103106.0,79.8663,79.9257,79.5398,79.8762,103106.0
2023-04-12 09:30:00,82.03,82.63,81.74,82.23,32175.0,81.1524,81.746,80.8655,81.3502,32175.0
2023-04-12 10:00:00,82.15,82.46,81.61,81.82,40145.0,81.2711,81.5778,80.7369,80.9446,40145.0
2023-04-12 10:30:00,81.85,81.9,81.31,81.4,19509.0,80.9743,81.0238,80.4401,80.5291,19509.0
2023-04-12 11:00:00,81.47,81.55,81.0,81.51,24046.0,80.5984,80.6775,80.1334,80.638,24046.0
2023-04-12 11:30:00,81.6,82.02,81.39,81.94,15063.0,80.727,81.1425,80.5192,81.0634,15063.0
2023-04-12 12:00:00,81.88,82.22,81.8,82.2,14721.0,81.004,81.3404,80.9248,81.3206,14721.0
2023-04-12 12:30:00,82.21,82.31,82.04,82.27,5874.0,81.3305,81.4294,81.1623,81.3898,5874.0
2023-04-12 13:00:00,82.3,82.6,82.21,82.58,16054.0,81.4195,81.7163,81.3305,81.6965,16054.0
2023-04-12 13:30:00,82.6,82.6,81.89,81.98,10223.0,81.7163,81.7163,81.0139,81.1029,10223.0
2023-04-12 14:00:00,81.98,82.11,81.62,81.63,14558.0,81.1029,81.2315,80.7468,80.7567,14558.0
2023-04-12 14:30:00,81.64,81.7,81.44,81.54,6525.0,80.7666,80.8259,80.5687,80.6676,6525.0
2023-04-12 15:00:00,81.54,81.58,81.06,81.15,11916.0,80.6676,80.7072,80.1928,80.2818,11916.0
2023-04-12 15:30:00,81.13,81.53,80.96,80.99,48785.0,80.262,80.6577,80.0938,80.1235,48785.0
2023-04-13 09:30:00,81.93,81.93,80.72,80.82,18944.0,81.0535,81.0535,79.8564,79.9553,18944.0
2023-04-13 10:00:00,80.94,81.26,80.68,81.18,13194.0,80.074,80.3906,79.8168,80.3115,13194.0
2023-04-13 10:30:00,81.08,81.33,80.95,81.2,9271.0,80.2126,80.4599,80.0839,80.3313,9271.0
2023-04-13 11:00:00,81.14,81.5,80.98,81.29,16611.0,80.2719,80.6281,80.1136,80.4203,16611.0
2023-04-13 11:30:00,81.28,81.44,81.21,81.36,10855.0,80.4104,80.5687,80.3412,80.4896,10855.0
2023-04-13 12:00:00,81.43,81.82,81.41,81.58,11120.0,80.5588,80.9446,80.539,80.7072,11120.0
2023-04-13 12:30:00,81.71,81.75,81.55,81.73,9048.0,80.8358,80.8754,80.6775,80.8556,9048.0
2023-04-13 13:00:00,81.73,81.95,81.71,81.83,25972.0,80.8556,81.0732,80.8358,80.9545,25972.0
2023-04-13 13:30:00,81.88,82.27,81.88,82.25,5831.0,81.004,81.3898,81.004,81.37,5831.0
2023-04-13 14:00:00,82.19,82.35,82.09,82.26,20406.0,81.3107,81.469,81.2117,81.3799,20406.0
2023-04-13 14:30:00,82.26,82.28,82.01,82.17,13415.0,81.3799,81.3997,81.1326,81.2909,13415.0
2023-04-13 15:00:00,82.19,82.4,82.1,82.23,22895.0,81.3107,81.5184,81.2216,81.3502,22895.0
2023-04-13 15:30:00,82.27,82.35,81.93,82.07,109985.0,81.3898,81.469,81.0535,81.192,109985.0
2023-04-14 09:30:00,81.88,82.81,81.33,82.75,10262.0,81.004,81.924,80.4599,81.8647,10262.0
2023-04-14 10:00:00,82.4,83.0,81.69,81.7,16490.0,81.5184,82.112,80.816,80.8259,16490.0
2023-04-14 10:30:00,81.7,81.9,81.41,81.89,16989.0,80.8259,81.0238,80.539,81.0139,16989.0
2023-04-14 11:00:00,81.7,81.73,81.22,81.34,11595.0,80.8259,80.8556,80.3511,80.4698,11595.0
2023-04-14 11:30:00,81.28,81.45,81.21,81.29,8268.0,80.4104,80.5786,80.3412,80.4203,8268.0
2023-04-14 12:00:00,81.33,81.47,81.06,81.47,8106.0,80.4599,80.5984,80.1928,80.5984,8106.0
2023-04-14 12:30:00,81.18,81.37,80.9,81.07,5225.0,80.3115,80.4994,80.0345,80.2027,5225.0
2023-04-14 13:00:00,81.1,81.18,80.96,80.96,4289.0,80.2323,80.3115,80.0938,80.0938,4289.0
2023-04-14 13:30:00,80.94,80.97,80.8,80.88,6498.0,80.074,80.1037,79.9355,80.0147,6498.0
2023-04-14 14:00:00,80.95,81.32,80.85,81.3,13568.0,80.0839,80.45,79.985,80.4302,13568.0
2023-04-14 14:30:00,81.31,81.43,81.26,81.32,7782.0,80.4401,80.5588,80.3906,80.45,7782.0
2023-04-14 15:00:00,81.28,81.32,80.92,81.18,15308.0,80.4104,80.45,80.0543,80.3115,15308.0
2023-04-14 15:30:00,81.16,81.6,81.13,81.47,62220.0,80.2917,80.727,80.262,80.5984,62220.0
2023-04-17 09:30:00,81.3,81.99,80.81,81.45,40631.0,80.4302,81.1128,79.9454,80.5786,40631.0
2023-04-17 10:00:00,81.47,81.99,81.16,81.87,26309.0,80.5984,81.1128,80.2917,80.9941,26309.0
2023-04-17 10:30:00,81.94,81.94,81.38,81.59,21535.0,81.0634,81.0634,80.5093,80.7171,21535.0
2023-04-17 11:00:00,81.59,81.67,81.38,81.53,22640.0,80.7171,80.7962,80.5093,80.6577,22640.0
2023-04-17 11:30:00,81.5,81.93,81.27,81.93,43791.0,80.6281,81.0535,80.4005,81.0535,43791.0
2023-04-17 12:00:00,81.91,82.06,81.38,81.43,19564.0,81.0337,81.1821,80.5093,80.5588,19564.0
2023-04-17 12:30:00,81.49,81.56,81.29,81.29,16552.0,80.6182,80.6874,80.4203,80.4203,16552.0
2023-04-17 13:00:00,81.3,81.3,80.82,80.82,21252.0,80.4302,80.4302,79.9553,79.9553,21252.0
2023-04-17 13:30:00,80.84,80.95,80.64,80.8,30624.0,79.9751,80.0839,79.7773,79.9355,30624.0
2023-04-17 14:00:00,80.79,80.81,80.55,80.74,16498.0,79.9257,79.9454,79.6882,79.8762,16498.0
2023-04-17 14:30:00,80.75,81.1,80.7,81.05,41319.0,79.8861,80.2323,79.8366,80.1829,41319.0
2023-04-17 15:00:00,81.1,81.92,81.1,81.89,53145.0,80.2323,81.0436,80.2323,81.0139,53145.0
2023-04-17 15:30:00,81.82,82.44,81.54,82.42,126776.0,80.9446,81.558,80.6676,81.5382,126776.0
2023-04-18 09:30:00,83.35,83.51,82.33,82.67,40910.0,82.4583,82.6166,81.4492,81.7855,40910.0
2023-04-18 10:00:00,82.56,83.04,82.45,82.81,10926.0,81.6767,82.1516,81.5679,81.924,10926.0
2023-04-18 10:30:00,82.73,83.41,82.64,82.99,77437.0,81.8449,82.5176,81.7559,82.1021,77437.0
2023-04-18 11:00:00,83.03,83.25,82.59,82.69,25489.0,82.1417,82.3593,81.7064,81.8053,25489.0
2023-04-18 11:30:00,82.67,82.74,82.02,82.03,11660.0,81.7855,81.8548,81.1425,81.1524,11660.0
2023-04-18 12:00:00,82.08,82.6,82.07,82.54,7791.0,81.2019,81.7163,81.192,81.6569,7791.0
2023-04-18 12:30:00,82.59,82.63,82.25,82.33,6018.0,81.7064,81.746,81.37,81.4492,6018.0
2023-04-18 13:00:00,82.33,82.33,81.81,81.95,8098.0,81.4492,81.4492,80.9347,81.0732,8098.0
2023-04-18 13:30:00,81.93,81.94,81.64,81.64,7647.0,81.0535,81.0634,80.7666,80.7666,7647.0
2023-04-18 14:00:00,81.66,82.07,81.63,82.01,9940.0,80.7863,81.192,80.7567,81.1326,9940.0
2023-04-18 14:30:00,82.02,82.03,81.75,82.01,12017.0,81.1425,81.1524,80.8754,81.1326,12017.0
2023-04-18 15:00:00,82.02,82.29,82.0,82.1,10221.0,81.1425,81.4096,81.1227,81.2216,10221.0
2023-04-18 15:30:00,82.07,82.51,81.96,82.2,69160.0,81.192,81.6273,81.0831,81.3206,69160.0
2023-04-19 09:30:00,82.4,82.75,81.74,82.32,29041.0,81.5184,81.8647,80.8655,81.4393,29041.0
2023-04-19 10:00:00,82.45,83.62,82.43,83.31,15939.0,81.5679,82.7254,81.5481,82.4187,15939.0
2023-04-19 10:30:00,83.28,83.73,83.22,83.65,12376.0,82.389,82.8342,82.3297,82.7551,12376.0
2023-04-19 11:00:00,83.58,83.68,83.29,83.31,20484.0,82.6858,82.7847,82.3989,82.4187,20484.0
2023-04-19 11:30:00,83.34,83.52,83.24,83.41,13937.0,82.4484,82.6264,82.3494,82.5176,13937.0
2023-04-19 12:00:00,83.41,83.66,83.34,83.59,11374.0,82.5176,82.7649,82.4484,82.6957,11374.0
2023-04-19 12:30:00,83.59,84.14,83.59,83.95,10665.0,82.6957,83.2398,82.6957,83.0518,10665.0
2023-04-19 13:00:00,83.96,84.1,83.85,84.01,12841.0,83.0617,83.2002,82.9529,83.1112,12841.0
2023-04-19 13:30:00,84.06,84.11,83.93,84.11,15662.0,83.1607,83.2101,83.0321,83.2101,15662.0
2023-04-19 14:00:00,84.08,84.29,84.05,84.27,11205.0,83.1805,83.3882,83.1508,83.3684,11205.0
2023-04-19 14:30:00,84.24,84.49,84.21,84.47,12338.0,83.3387,83.5861,83.3091,83.5663,12338.0
2023-04-19 15:00:00,84.47,84.61,84.38,84.56,20748.0,83.5663,83.7048,83.4772,83.6553,20748.0
2023-04-19 15:30:00,84.54,84.59,84.3,84.44,82116.0,83.6355,83.685,83.3981,83.5366,82116.0
2023-04-20 09:30:00,83.67,84.52,83.37,84.52,9423.0,82.7748,83.6157,82.4781,83.6157,9423.0
2023-04-20 10:00:00,84.27,84.89,84.03,84.63,35066.0,83.3684,83.9818,83.131,83.7246,35066.0
2023-04-20 10:30:00,84.72,84.79,84.53,84.79,26567.0,83.8136,83.8829,83.6256,83.8829,26567.0
2023-04-20 11:00:00,84.8,84.91,83.97,83.99,17678.0,83.8928,84.0016,83.0716,83.0914,17678.0
2023-04-20 11:30:00,83.84,84.49,83.79,84.25,8975.0,82.943,83.5861,82.8936,83.3486,8975.0
2023-04-20 12:00:00,84.21,84.33,84.05,84.33,15304.0,83.3091,83.4278,83.1508,83.4278,15304.0
2023-04-20 12:30:00,84.27,84.6,84.27,84.6,9260.0,83.3684,83.6949,83.3684,83.6949,9260.0
2023-04-20 13:00:00,84.53,84.7,84.47,84.63,11964.0,83.6256,83.7938,83.5663,83.7246,11964.0
2023-04-20 13:30:00,84.61,84.7,84.45,84.54,10700.0,83.7048,83.7938,83.5465,83.6355,10700.0
2023-04-20 14:00:00,84.56,84.56,83.96,84.07,24268.0,83.6553,83.6553,83.0617,83.1706,24268.0
2023-04-20 14:30:00,84.02,84.08,83.8,84.04,12209.0,83.1211,83.1805,82.9035,83.1409,12209.0
2023-04-20 15:00:00,84.08,84.11,83.72,83.77,16745.0,83.1805,83.2101,82.8243,82.8738,16745.0
2023-04-20 15:30:00,83.77,84.52,83.76,84.48,88650.0,82.8738,83.6157,82.8639,83.5762,88650.0
2023-04-21 09:30:00,84.6,84.65,83.89,84.3,15708.0,83.6949,83.7444,82.9925,83.3981,15708.0
2023-04-21 10:00:00,84.3,84.45,83.81,84.22,37748.0,83.3981,83.5465,82.9133,83.319,37748.0
2023-04-21 10:30:00,84.25,84.36,83.48,83.64,39668.0,83.3486,83.4575,82.5869,82.7452,39668.0
2023-04-21 11:00:00,83.69,84.27,83.69,84.11,23618.0,82.7946,83.3684,82.7946,83.2101,23618.0
2023-04-21 11:30:00,84.16,84.24,83.75,83.91,9673.0,83.2596,83.3387,82.854,83.0123,9673.0
2023-04-21 12:00:00,83.9,84.14,83.58,83.58,8548.0,83.0024,83.2398,82.6858,82.6858,8548.0
2023-04-21 12:30:00,83.54,83.59,83.27,83.33,10797.0,82.6462,82.6957,82.3791,82.4385,10797.0
2023-04-21 13:00:00,83.34,83.46,83.22,83.37,7829.0,82.4484,82.5671,82.3297,82.4781,7829.0
2023-04-21 13:30:00,83.39,84.04,83.38,83.92,6407.0,82.4978,83.1409,82.4879,83.0222,6407.0
2023-04-21 14:00:00,84.0,84.07,83.93,84.03,9253.0,83.1013,83.1706,83.0321,83.131,9253.0
2023-04-21 14:30:00,84.03,84.03,83.77,83.95,7562.0,83.131,83.131,82.8738,83.0518,7562.0
2023-04-21 15:00:00,83.97,83.97,83.81,83.94,9730.0,83.0716,83.0716,82.9133,83.042,9730.0
2023-04-21 15:30:00,83.97,84.45,83.96,84.19,87659.0,83.0716,83.5465,83.0617,83.2893,87659.0
2023-04-24 09:30:00,84.71,85.72,84.26,85.67,35099.0,83.8037,84.8029,83.3585,84.7534,35099.0
2023-04-24 10:00:00,85.6,86.3,85.1,86.23,25016.0,84.6842,85.3767,84.1895,85.3075,25016.0
2023-04-24 10:30:00,86.27,86.35,84.98,85.06,12049.0,85.347,85.4262,84.0708,84.15,12049.0
2023-04-24 11:00:00,85.03,85.14,84.51,84.58,17876.0,84.1203,84.2291,83.6059,83.6751,17876.0
2023-04-24 11:30:00,84.57,84.87,84.46,84.56,11803.0,83.6652,83.962,83.5564,83.6553,11803.0
2023-04-24 12:00:00,84.63,85.45,84.63,85.43,16330.0,83.7246,84.5358,83.7246,84.516,16330.0
2023-04-24 12:30:00,85.41,85.5,84.98,85.5,14281.0,84.4962,84.5853,84.0708,84.5853,14281.0
2023-04-24 13:00:00,85.5,85.66,85.26,85.6,10367.0,84.5853,84.7436,84.3478,84.6842,10367.0
2023-04-24 13:30:00,85.65,86.16,85.6,86.01,31305.0,84.7337,85.2382,84.6842,85.0898,31305.0
2023-04-24 14:00:00,86.02,86.05,85.56,85.91,21268.0,85.0997,85.1294,84.6446,84.9909,21268.0
2023-04-24 14:30:00,85.87,85.93,85.77,85.84,16485.0,84.9513,85.0107,84.8524,84.9216,16485.0
2023-04-24 15:00:00,85.84,86.35,85.84,86.22,27151.0,84.9216,85.4262,84.9216,85.2976,27151.0
2023-04-24 15:30:00,86.29,86.74,86.29,86.64,99802.0,85.3668,85.812,85.3668,85.7131,99802.0
2023-04-25 09:30:00,85.71,86.78,85.11,85.11,23026.0,84.793,85.8516,84.1994,84.1994,23026.0
2023-04-25 10:00:00,85.09,85.2,83.93,83.94,44250.0,84.1797,84.2885,83.0321,83.042,44250.0
2023-04-25 10:30:00,83.99,84.16,83.71,84.06,19176.0,83.0914,83.2596,82.8144,83.1607,19176.0
2023-04-25 11:00:00,84.01,84.06,83.27,83.42,23284.0,83.1112,83.1607,82.3791,82.5275,23284.0
2023-04-25 11:30:00,83.37,83.48,83.13,83.13,10947.0,82.4781,82.5869,82.2406,82.2406,10947.0
2023-04-25 12:00:00,83.11,83.54,82.96,83.45,21285.0,82.2208,82.6462,82.0724,82.5572,21285.0
2023-04-25 12:30:00,83.51,83.56,83.06,83.23,18469.0,82.6166,82.666,82.1714,82.3395,18469.0
2023-04-25 13:00:00,83.22,83.34,82.45,82.6,11788.0,82.3297,82.4484,81.5679,81.7163,11788.0
2023-04-25 13:30:00,82.56,82.84,82.56,82.75,12093.0,81.6767,81.9537,81.6767,81.8647,12093.0
2023-04-25 14:00:00,82.79,82.87,82.66,82.84,22266.0,81.9043,81.9834,81.7756,81.9537,22266.0
2023-04-25 14:30:00,82.88,82.97,82.6,82.75,16208.0,81.9933,82.0823,81.7163,81.8647,16208.0
2023-04-25 15:00:00,82.75,82.76,82.46,82.58,31236.0,81.8647,81.8746,81.5778,81.6965,31236.0
2023-04-25 15:30:00,82.58,82.58,81.9,81.9,90006.0,81.6965,81.6965,81.0238,81.0238,90006.0
2023-04-26 09:30:00,81.91,82.31,81.75,81.9,11566.0,81.0337,81.4294,80.8754,81.0238,11566.0
2023-04-26 10:00:00,82.07,82.65,81.65,81.85,15057.0,81.192,81.7658,80.7765,80.9743,15057.0
2023-04-26 10:30:00,81.83,82.22,81.7,82.17,8018.0,80.9545,81.3404,80.8259,81.2909,8018.0
2023-04-26 11:00:00,82.28,82.51,82.17,82.24,8525.0,81.3997,81.6273,81.2909,81.3601,8525.0
2023-04-26 11:30:00,82.29,82.33,82.0,82.05,8066.0,81.4096,81.4492,81.1227,81.1722,8066.0
2023-04-26 12:00:00,82.12,82.17,81.82,82.13,7603.0,81.2414,81.2909,80.9446,81.2513,7603.0
2023-04-26 12:30:00,82.01,82.03,81.66,81.81,7328.0,81.1326,81.1524,80.7863,80.9347,7328.0
2023-04-26 13:00:00,81.81,81.94,81.62,81.74,9861.0,80.9347,81.0634,80.7468,80.8655,9861.0
2023-04-26 13:30:00,81.73,81.86,81.66,81.84,11207.0,80.8556,80.9842,80.7863,80.9644,11207.0
2023-04-26 14:00:00,81.79,81.85,81.35,81.57,9204.0,80.915,80.9743,80.4797,80.6973,9204.0
2023-04-26 14:30:00,81.59,81.59,81.04,81.12,8866.0,80.7171,80.7171,80.173,80.2521,8866.0
2023-04-26 15:00:00,81.11,81.28,80.93,81.12,7976.0,80.2422,80.4104,80.0642,80.2521,7976.0
2023-04-26 15:30:00,81.11,81.11,80.41,80.77,65941.0,80.2422,80.2422,79.5497,79.9059,65941.0
2023-04-27 09:30:00,81.54,82.39,80.98,82.39,21896.0,80.6676,81.5085,80.1136,81.5085,21896.0
2023-04-27 10:00:00,82.52,82.75,81.99,82.7,22708.0,81.6371,81.8647,81.1128,81.8152,22708.0
2023-04-27 10:30:00,82.7,82.88,82.16,82.35,21166.0,81.8152,81.9933,81.281,81.469,21166.0
2023-04-27 11:00:00,82.33,82.49,81.95,82.49,19992.0,81.4492,81.6075,81.0732,81.6075,19992.0
2023-04-27 11:30:00,82.49,82.84,82.46,82.84,9319.0,81.6075,81.9537,81.5778,81.9537,9319.0
2023-04-27 12:00:00,82.88,83.85,82.88,83.85,17113.0,81.9933,82.9529,81.9933,82.9529,17113.0
2023-04-27 12:30:00,83.84,83.85,83.16,83.17,14395.0,82.943,82.9529,82.2703,82.2802,14395.0
2023-04-27 13:00:00,83.3,83.5,83.19,83.5,7758.0,82.4088,82.6067,82.3,82.6067,7758.0
2023-04-27 13:30:00,83.55,83.9,83.44,83.76,7930.0,82.6561,83.0024,82.5473,82.8639,7930.0
2023-04-27 14:00:00,83.79,83.89,83.65,83.83,13998.0,82.8936,82.9925,82.7551,82.9331,13998.0
2023-04-27 14:30:00,83.84,83.88,83.68,83.83,16972.0,82.943,82.9826,82.7847,82.9331,16972.0
2023-04-27 15:00:00,83.83,83.9,83.45,83.47,20688.0,82.9331,83.0024,82.5572,82.577,20688.0
2023-04-27 15:30:00,83.47,83.98,83.47,83.87,68566.0,82.577,83.0815,82.577,82.9727,68566.0
2023-04-28 09:30:00,83.89,84.94,83.89,84.65,16694.0,82.9925,84.0313,82.9925,83.7444,16694.0
2023-04-28 10:00:00,84.61,85.65,84.44,85.42,26124.0,83.7048,84.7337,83.5366,84.5061,26124.0
2023-04-28 10:30:00,85.48,86.26,84.89,85.39,27614.0,84.5655,85.3371,83.9818,84.4764,27614.0
2023-04-28 11:00:00,85.48,85.94,85.3,85.79,18780.0,84.5655,85.0206,84.3874,84.8722,18780.0
2023-04-28 11:30:00,85.79,85.84,85.26,85.44,23000.0,84.8722,84.9216,84.3478,84.5259,23000.0
2023-04-28 12:00:00,85.44,85.57,85.36,85.53,16361.0,84.5259,84.6545,84.4468,84.6149,16361.0
2023-04-28 12:30:00,85.57,85.91,85.57,85.87,15584.0,84.6545,84.9909,84.6545,84.9513,15584.0
2023-04-28 13:00:00,85.84,85.95,85.7,85.84,15770.0,84.9216,85.0304,84.7831,84.9216,15770.0
2023-04-28 13:30:00,85.81,85.86,85.58,85.62,13867.0,84.8919,84.9414,84.6644,84.704,13867.0
2023-04-28 14:00:00,85.66,85.75,85.22,85.22,14329.0,84.7436,84.8326,84.3083,84.3083,14329.0
2023-04-28 14:30:00,85.26,85.41,85.13,85.37,24804.0,84.3478,84.4962,84.2192,84.4567,24804.0
2023-04-28 15:00:00,85.37,85.72,85.37,85.61,30617.0,84.4567,84.8029,84.4567,84.6941,30617.0
2023-04-28 15:30:00,85.61,85.95,85.49,85.72,68237.0,84.6941,85.0304,84.5754,84.8029,68237.0
2023-05-01 09:30:00,85.26,86.45,84.52,85.57,11226.0,84.3478,85.5251,83.6157,84.6545,11226.0
2023-05-01 10:00:00,85.0,86.18,85.0,85.98,13115.0,84.0906,85.258,84.0906,85.0601,13115.0
2023-05-01 10:30:00,85.98,86.28,85.78,86.27,5927.0,85.0601,85.3569,84.8623,85.347,5927.0
2023-05-01 11:00:00,86.2,86.28,85.82,85.92,16857.0,85.2778,85.3569,84.9018,85.0008,16857.0
2023-05-01 11:30:00,85.88,86.0,85.49,85.92,11226.0,84.9612,85.0799,84.5754,85.0008,11226.0
2023-05-01 12:00:00,85.9,86.38,85.83,86.34,13284.0,84.981,85.4558,84.9117,85.4163,13284.0
2023-05-01 12:30:00,86.36,86.56,86.14,86.27,10538.0,85.4361,85.6339,85.2184,85.347,10538.0
2023-05-01 13:00:00,86.18,86.37,86.06,86.07,4266.0,85.258,85.446,85.1393,85.1492,4266.0
2023-05-01 13:30:00,86.08,86.16,85.92,85.92,5649.0,85.1591,85.2382,85.0008,85.0008,5649.0
2023-05-01 14:00:00,85.97,86.06,85.73,85.91,4581.0,85.0502,85.1393,84.8128,84.9909,4581.0
2023-05-01 14:30:00,85.94,86.06,85.81,86.06,9685.0,85.0206,85.1393,84.8919,85.1393,9685.0
2023-05-01 15:00:00,86.06,86.1,85.91,86.1,8325.0,85.1393,85.1788,84.9909,85.1788,8325.0
2023-05-01 15:30:00,86.1,86.71,86.08,86.62,35660.0,85.1788,85.7823,85.1591,85.6933,35660.0
2023-05-02 09:30:00,86.2,86.3,85.05,85.22,18469.0,85.2778,85.3767,84.1401,84.3083,18469.0
2023-05-02 10:00:00,85.22,85.22,83.37,83.48,11385.0,84.3083,84.3083,82.4781,82.5869,11385.0
2023-05-02 10:30:00,83.4,83.4,82.65,82.84,10094.0,82.5077,82.5077,81.7658,81.9537,10094.0
2023-05-02 11:00:00,82.69,82.78,81.25,81.75,26492.0,81.8053,81.8944,80.3807,80.8754,26492.0
2023-05-02 11:30:00,81.8,82.42,81.47,82.2,11425.0,80.9248,81.5382,80.5984,81.3206,11425.0
2023-05-02 12:00:00,82.33,83.32,81.89,83.13,15083.0,81.4492,82.4286,81.0139,82.2406,15083.0
2023-05-02 12:30:00,83.02,83.13,82.7,82.86,6542.0,82.1318,82.2406,81.8152,81.9735,6542.0
2023-05-02 13:00:00,83.02,83.3,82.89,83.3,6920.0,82.1318,82.4088,82.0032,82.4088,6920.0
2023-05-02 13:30:00,83.27,83.4,83.17,83.22,3979.0,82.3791,82.5077,82.2802,82.3297,3979.0
2023-05-02 14:00:00,83.22,83.22,82.9,83.09,5205.0,82.3297,82.3297,82.0131,82.201,5205.0
2023-05-02 14:30:00,83.04,83.45,82.97,83.25,4483.0,82.1516,82.5572,82.0823,82.3593,4483.0
2023-05-02 15:00:00,83.32,83.69,83.21,83.6,10291.0,82.4286,82.7946,82.3198,82.7056,10291.0
2023-05-02 15:30:00,83.63,83.72,83.38,83.57,61956.0,82.7353,82.8243,82.4879,82.6759,61956.0
2023-05-03 09:30:00,84.42,85.93,83.79,85.91,25096.0,83.5168,85.0107,82.8936,84.9909,25096.0
2023-05-03 10:00:00,85.9,86.3,85.6,85.6,23405.0,84.981,85.3767,84.6842,84.6842,23405.0
2023-05-03 10:30:00,85.52,85.94,85.4,85.73,22074.0,84.605,85.0206,84.4863,84.8128,22074.0
2023-05-03 11:00:00,85.79,85.82,85.55,85.69,19616.0,84.8722,84.9018,84.6347,84.7732,19616.0
2023-05-03 11:30:00,85.59,85.74,85.34,85.71,17306.0,84.6743,84.8227,84.427,84.793,17306.0
2023-05-03 12:00:00,85.66,86.27,85.66,86.22,10309.0,84.7436,85.347,84.7436,85.2976,10309.0
2023-05-03 12:30:00,86.3,86.45,86.2,86.45,10495.0,85.3767,85.5251,85.2778,85.5251,10495.0
2023-05-03 13:00:00,86.47,87.01,86.46,87.01,11228.0,85.5449,86.0791,85.535,86.0791,11228.0
2023-05-03 13:30:00,87.01,87.08,86.78,87.01,9726.0,86.0791,86.1484,85.8516,86.0791,9726.0
2023-05-03 14:00:00,86.93,87.22,86.52,86.99,14621.0,86.0,86.2869,85.5944,86.0593,14621.0
2023-05-03 14:30:00,86.98,87.69,86.51,87.48,23145.0,86.0494,86.7518,85.5845,86.5441,23145.0
2023-05-03 15:00:00,87.41,87.6,86.51,86.54,36180.0,86.4748,86.6628,85.5845,85.6141,36180.0
2023-05-03 15:30:00,86.47,86.54,85.72,85.77,62629.0,85.5449,85.6141,84.8029,84.8524,62629.0
2023-05-04 09:30:00,85.27,85.28,84.0,84.47,22156.0,84.3577,84.3676,83.1013,83.5663,22156.0
2023-05-04 10:00:00,84.55,84.66,82.36,82.51,35343.0,83.6454,83.7543,81.4789,81.6273,35343.0
2023-05-04 10:30:00,82.46,82.99,82.0,82.68,25938.0,81.5778,82.1021,81.1227,81.7954,25938.0
2023-05-04 11:00:00,82.32,83.29,82.29,82.98,22030.0,81.4393,82.3989,81.4096,82.0922,22030.0
2023-05-04 11:30:00,82.98,82.98,82.36,82.77,26023.0,82.0922,82.0922,81.4789,81.8845,26023.0
2023-05-04 12:00:00,82.79,83.03,82.44,82.83,15706.0,81.9043,82.1417,81.558,81.9438,15706.0
2023-05-04 12:30:00,82.86,83.15,82.67,83.15,9203.0,81.9735,82.2604,81.7855,82.2604,9203.0
2023-05-04 13:00:00,83.14,83.98,83.05,83.95,15705.0,82.2505,83.0815,82.1615,83.0518,15705.0
2023-05-04 13:30:00,83.95,84.13,83.57,83.57,17033.0,83.0518,83.2299,82.6759,82.6759,17033.0
2023-05-04 14:00:00,83.63,83.82,83.4,83.45,18852.0,82.7353,82.9232,82.5077,82.5572,18852.0
2023-05-04 14:30:00,83.44,83.44,82.91,83.08,16050.0,82.5473,82.5473,82.023,82.1912,16050.0
2023-05-04 15:00:00,83.12,83.55,82.82,82.86,19312.0,82.2307,82.6561,81.9339,81.9735,19312.0
2023-05-04 15:30:00,82.92,82.99,82.42,82.77,58511.0,82.0329,82.1021,81.5382,81.8845,58511.0
2023-05-05 09:30:00,84.42,85.4,83.96,84.87,24835.0,83.5168,84.4863,83.0617,83.962,24835.0
2023-05-05 10:00:00,84.87,85.38,84.58,85.01,7466.0,83.962,84.4665,83.6751,84.1005,7466.0
2023-05-05 10:30:00,85.12,85.5,84.94,85.03,14075.0,84.2093,84.5853,84.0313,84.1203,14075.0
2023-05-05 11:00:00,84.98,85.09,84.55,84.92,20108.0,84.0708,84.1797,83.6454,84.0115,20108.0
2023-05-05 11:30:00,84.94,85.55,84.69,85.55,45657.0,84.0313,84.6347,83.7839,84.6347,45657.0
2023-05-05 12:00:00,85.44,85.97,85.35,85.97,6815.0,84.5259,85.0502,84.4369,85.0502,6815.0
2023-05-05 12:30:00,85.98,86.44,85.95,86.35,6478.0,85.0601,85.5152,85.0304,85.4262,6478.0
2023-05-05 13:00:00,86.44,86.44,86.18,86.28,6905.0,85.5152,85.5152,85.258,85.3569,6905.0
2023-05-05 13:30:00,86.26,86.38,85.95,86.13,6971.0,85.3371,85.4558,85.0304,85.2085,6971.0
2023-05-05 14:00:00,86.19,86.41,86.04,86.41,5590.0,85.2679,85.4855,85.1195,85.4855,5590.0
2023-05-05 14:30:00,86.48,87.23,86.48,87.17,10586.0,85.5548,86.2968,85.5548,86.2374,10586.0
2023-05-05 15:00:00,87.2,87.38,87.1,87.29,13884.0,86.2671,86.4452,86.1681,86.3561,13884.0
2023-05-05 15:30:00,87.34,87.36,86.9,87.11,52031.0,86.4056,86.4254,85.9703,86.178,52031.0
2023-05-08 09:30:00,87.68,88.03,86.49,86.64,24960.0,86.7419,87.0882,85.5647,85.7131,24960.0
2023-05-08 10:00:00,86.75,87.13,86.4,87.07,38012.0,85.8219,86.1978,85.4756,86.1385,38012.0
2023-05-08 10:30:00,87.34,87.65,87.13,87.63,10409.0,86.4056,86.7123,86.1978,86.6925,10409.0
2023-05-08 11:00:00,87.68,87.69,87.0,87.0,18096.0,86.7419,86.7518,86.0692,86.0692,18096.0
2023-05-08 11:30:00,86.59,87.01,86.59,86.98,15938.0,85.6636,86.0791,85.6636,86.0494,15938.0
2023-05-08 12:00:00,86.98,86.98,86.59,86.62,7529.0,86.0494,86.0494,85.6636,85.6933,7529.0
2023-05-08 12:30:00,86.67,86.93,86.51,86.85,5808.0,85.7427,86.0,85.5845,85.9208,5808.0
2023-05-08 13:00:00,86.7,86.78,86.7,86.78,705.0,85.7724,85.8516,85.7724,85.8516,705.0
2023-05-08 13:30:00,86.75,87.0,86.59,87.0,6352.0,85.8219,86.0692,85.6636,86.0692,6352.0
2023-05-08 14:00:00,87.01,87.14,86.63,87.04,6583.0,86.0791,86.2077,85.7032,86.1088,6583.0
2023-05-08 14:30:00,87.0,87.25,87.0,87.17,8198.0,86.0692,86.3165,86.0692,86.2374,8198.0
2023-05-08 15:00:00,87.17,87.44,87.08,87.33,26381.0,86.2374,86.5045,86.1484,86.3957,26381.0
2023-05-08 15:30:00,87.31,87.5,86.96,87.06,52000.0,86.3759,86.5639,86.0296,86.1286,52000.0
2023-05-09 09:30:00,86.87,87.32,85.8,87.26,80210.0,85.9406,86.3858,84.8821,86.3264,80210.0
2023-05-09 10:00:00,86.95,86.96,86.04,86.55,12119.0,86.0198,86.0296,85.1195,85.624,12119.0
2023-05-09 10:30:00,86.55,87.15,86.54,87.0,12028.0,85.624,86.2176,85.6141,86.0692,12028.0
2023-05-09 11:00:00,87.03,87.64,87.02,87.37,22996.0,86.0989,86.7024,86.089,86.4353,22996.0
2023-05-09 11:30:00,87.36,87.58,87.14,87.27,16649.0,86.4254,86.643,86.2077,86.3363,16649.0
2023-05-09 12:00:00,87.23,87.36,87.04,87.15,6627.0,86.2968,86.4254,86.1088,86.2176,6627.0
2023-05-09 12:30:00,87.13,87.2,86.76,87.17,11249.0,86.1978,86.2671,85.8318,86.2374,11249.0
2023-05-09 13:00:00,87.22,87.37,87.03,87.37,5852.0,86.2869,86.4353,86.0989,86.4353,5852.0
2023-05-09 13:30:00,87.43,87.67,87.16,87.67,9135.0,86.4946,86.732,86.2275,86.732,9135.0
2023-05-09 14:00:00,87.67,87.75,87.59,87.59,5096.0,86.732,86.8112,86.6529,86.6529,5096.0
2023-05-09 14:30:00,87.6,87.73,87.31,87.52,25897.0,86.6628,86.7914,86.3759,86.5837,25897.0
2023-05-09 15:00:00,87.5,87.73,87.34,87.38,14951.0,86.5639,86.7914,86.4056,86.4452,14951.0
2023-05-09 15:30:00,87.34,87.34,86.62,86.65,49885.0,86.4056,86.4056,85.6933,85.723,49885.0
2023-05-10 09:30:00,87.89,88.41,86.33,86.59,22001.0,86.9497,87.4641,85.4064,85.6636,22001.0
2023-05-10 10:00:00,86.55,87.3,86.55,86.92,8846.0,85.624,86.366,85.624,85.9901,8846.0
2023-05-10 10:30:00,86.96,87.09,86.31,86.72,8909.0,86.0296,86.1583,85.3866,85.7922,8909.0
2023-05-10 11:00:00,86.71,87.23,86.71,87.09,13048.0,85.7823,86.2968,85.7823,86.1583,13048.0
2023-05-10 11:30:00,87.05,87.67,87.05,87.37,19922.0,86.1187,86.732,86.1187,86.4353,19922.0
2023-05-10 12:00:00,87.25,87.34,86.99,87.26,8156.0,86.3165,86.4056,86.0593,86.3264,8156.0
2023-05-10 12:30:00,87.33,87.46,86.91,86.91,4852.0,86.3957,86.5243,85.9802,85.9802,4852.0
2023-05-10 13:00:00,86.87,86.93,86.35,86.37,4896.0,85.9406,86.0,85.4262,85.446,4896.0
2023-05-10 13:30:00,86.41,86.89,86.29,86.69,8690.0,85.4855,85.9604,85.3668,85.7625,8690.0
2023-05-10 14:00:00,86.84,86.98,86.69,86.91,6742.0,85.9109,86.0494,85.7625,85.9802,6742.0
2023-05-10 14:30:00,86.91,87.23,86.84,87.2,8444.0,85.9802,86.2968,85.9109,86.2671,8444.0
2023-05-10 15:00:00,87.21,87.63,87.08,87.48,14210.0,86.277,86.6925,86.1484,86.5441,14210.0
2023-05-10 15:30:00,87.43,87.75,87.33,87.33,44567.0,86.4946,86.8112,86.3957,86.3957,44567.0
2023-05-11 09:30:00,86.93,87.23,86.44,86.95,24154.0,86.0,86.2968,85.5152,86.0198,24154.0
2023-05-11 10:00:00,86.95,87.1,86.57,86.98,31092.0,86.0198,86.1681,85.6438,86.0494,31092.0
2023-05-11 10:30:00,86.98,87.0,85.91,86.09,29880.0,86.0494,86.0692,84.9909,85.169,29880.0
2023-05-11 11:00:00,86.23,86.95,86.22,86.49,20249.0,85.3075,86.0198,85.2976,85.5647,20249.0
2023-05-11 11:30:00,86.43,86.59,85.83,85.95,11888.0,85.5053,85.6636,84.9117,85.0304,11888.0
2023-05-11 12:00:00,85.95,86.09,85.68,85.88,12376.0,85.0304,85.169,84.7633,84.9612,12376.0
2023-05-11 12:30:00,85.87,86.39,85.66,86.25,10925.0,84.9513,85.4657,84.7436,85.3272,10925.0
2023-05-11 13:00:00,86.34,86.75,86.19,86.52,11779.0,85.4163,85.8219,85.2679,85.5944,11779.0
2023-05-11 13:30:00,86.47,86.53,85.74,86.09,10998.0,85.5449,85.6042,84.8227,85.169,10998.0
2023-05-11 14:00:00,86.1,86.4,86.05,86.16,5713.0,85.1788,85.4756,85.1294,85.2382,5713.0
2023-05-11 14:30:00,86.2,86.45,86.14,86.25,8152.0,85.2778,85.5251,85.2184,85.3272,8152.0
2023-05-11 15:00:00,86.28,86.3,85.98,86.16,11113.0,85.3569,85.3767,85.0601,85.2382,11113.0
2023-05-11 15:30:00,86.16,86.48,85.97,86.4,43451.0,85.2382,85.5548,85.0502,85.4756,43451.0
2023-05-12 09:30:00,86.78,87.92,86.6,87.58,10406.0,85.8516,86.9794,85.6735,86.643,10406.0
2023-05-12 10:00:00,87.33,87.49,86.73,86.77,7718.0,86.3957,86.554,85.8021,85.8417,7718.0
2023-05-12 10:30:00,86.66,86.97,86.37,86.5,17726.0,85.7329,86.0395,85.446,85.5746,17726.0
2023-05-12 11:00:00,86.56,86.66,85.99,86.03,17144.0,85.6339,85.7329,85.07,85.1096,17144.0
2023-05-12 11:30:00,86.0,86.13,85.62,85.62,15811.0,85.0799,85.2085,84.704,84.704,15811.0
2023-05-12 12:00:00,85.73,85.73,85.29,85.33,8743.0,84.8128,84.8128,84.3775,84.4171,8743.0
2023-05-12 12:30:00,85.33,85.48,85.02,85.05,9814.0,84.4171,84.5655,84.1104,84.1401,9814.0
2023-05-12 13:00:00,85.03,85.46,84.99,85.32,5335.0,84.1203,84.5457,84.0807,84.4072,5335.0
2023-05-12 13:30:00,85.4,85.51,85.08,85.08,7746.0,84.4863,84.5952,84.1698,84.1698,7746.0
2023-05-12 14:00:00,85.09,85.14,84.7,84.86,9584.0,84.1797,84.2291,83.7938,83.9521,9584.0
2023-05-12 14:30:00,84.96,85.18,84.81,85.01,6108.0,84.051,84.2687,83.9026,84.1005,6108.0
2023-05-12 15:00:00,85.03,85.11,84.91,85.11,8085.0,84.1203,84.1994,84.0016,84.1994,8085.0
2023-05-12 15:30:00,85.14,85.68,85.09,85.67,61078.0,84.2291,84.7633,84.1797,84.7534,61078.0
2023-05-15 09:30:00,86.06,87.37,85.81,87.37,17104.0,85.1393,86.4353,84.8919,86.4353,17104.0
2023-05-15 10:00:00,87.34,87.34,86.29,86.64,17229.0,86.4056,86.4056,85.3668,85.7131,17229.0
2023-05-15 10:30:00,86.6,87.57,86.6,87.38,27358.0,85.6735,86.6331,85.6735,86.4452,27358.0
2023-05-15 11:00:00,87.37,87.82,87.29,87.74,18233.0,86.4353,86.8804,86.3561,86.8013,18233.0
2023-05-15 11:30:00,87.64,87.72,87.25,87.56,14081.0,86.7024,86.7815,86.3165,86.6232,14081.0
2023-05-15 12:00:00,87.5,87.63,87.44,87.49,16551.0,86.5639,86.6925,86.5045,86.554,16551.0
2023-05-15 12:30:00,87.53,87.87,87.13,87.86,31790.0,86.5935,86.9299,86.1978,86.92,31790.0
2023-05-15 13:00:00,87.78,88.13,87.65,87.85,20587.0,86.8409,87.1871,86.7123,86.9101,20587.0
2023-05-15 13:30:00,87.85,87.92,87.21,87.52,12800.0,86.9101,86.9794,86.277,86.5837,12800.0
2023-05-15 14:00:00,87.55,87.84,87.52,87.63,15741.0,86.6133,86.9002,86.5837,86.6925,15741.0
2023-05-15 14:30:00,87.63,87.71,87.41,87.58,13830.0,86.6925,86.7716,86.4748,86.643,13830.0
2023-05-15 15:00:00,87.5,87.56,87.16,87.34,19442.0,86.5639,86.6232,86.2275,86.4056,19442.0
2023-05-15 15:30:00,87.33,87.69,87.32,87.64,57750.0,86.3957,86.7518,86.3858,86.7024,57750.0
2023-05-16 09:30:00,86.58,87.58,85.9,86.95,35883.0,85.6537,86.643,84.981,86.0198,35883.0
2023-05-16 10:00:00,87.09,87.14,86.34,87.13,40410.0,86.1583,86.2077,85.4163,86.1978,40410.0
2023-05-16 10:30:00,87.16,87.55,87.05,87.51,22447.0,86.2275,86.6133,86.1187,86.5738,22447.0
2023-05-16 11:00:00,87.48,87.78,87.38,87.48,48970.0,86.5441,86.8409,86.4452,86.5441,48970.0
2023-05-16 11:30:00,87.48,87.84,87.47,87.77,18675.0,86.5441,86.9002,86.5342,86.831,18675.0
2023-05-16 12:00:00,87.74,87.74,87.42,87.42,12084.0,86.8013,86.8013,86.4847,86.4847,12084.0
2023-05-16 12:30:00,87.45,87.77,87.35,87.69,22362.0,86.5144,86.831,86.4155,86.7518,22362.0
2023-05-16 13:00:00,87.66,87.75,87.4,87.48,23231.0,86.7222,86.8112,86.4649,86.5441,23231.0
2023-05-16 13:30:00,87.47,87.53,87.0,87.02,32199.0,86.5342,86.5935,86.0692,86.089,32199.0
2023-05-16 14:00:00,87.0,87.04,86.73,87.03,16246.0,86.0692,86.1088,85.8021,86.0989,16246.0
2023-05-16 14:30:00,87.04,87.15,86.94,87.02,18367.0,86.1088,86.2176,86.0099,86.089,18367.0
2023-05-16 15:00:00,87.05,87.1,86.18,86.43,23018.0,86.1187,86.1681,85.258,85.5053,23018.0
2023-05-16 15:30:00,86.41,86.48,85.78,85.78,74852.0,85.4855,85.5548,84.8623,84.8623,74852.0
2023-05-17 09:30:00,86.23,86.9,85.43,85.91,15757.0,85.3075,85.9703,84.516,84.9909,15757.0
2023-05-17 10:00:00,85.93,87.52,85.93,87.45,22556.0,85.0107,86.5837,85.0107,86.5144,22556.0
2023-05-17 10:30:00,87.28,87.52,86.97,87.52,16380.0,86.3462,86.5837,86.0395,86.5837,16380.0
2023-05-17 11:00:00,87.42,87.55,87.15,87.48,18237.0,86.4847,86.6133,86.2176,86.5441,18237.0
2023-05-17 11:30:00,87.57,87.7,87.3,87.45,8255.0,86.6331,86.7617,86.366,86.5144,8255.0
2023-05-17 12:00:00,87.48,87.67,87.35,87.5,16095.0,86.5441,86.732,86.4155,86.5639,16095.0
2023-05-17 12:30:00,87.56,88.41,87.45,88.39,13055.0,86.6232,87.4641,86.5144,87.4443,13055.0
2023-05-17 13:00:00,88.36,88.64,88.22,88.61,10220.0,87.4147,87.6917,87.2762,87.662,10220.0
2023-05-17 13:30:00,88.69,88.77,88.53,88.66,16338.0,87.7411,87.8203,87.5828,87.7115,16338.0
2023-05-17 14:00:00,88.59,88.64,88.26,88.41,10354.0,87.6422,87.6917,87.3157,87.4641,10354.0
2023-05-17 14:30:00,88.43,88.69,88.31,88.41,13444.0,87.4839,87.7411,87.3652,87.4641,13444.0
2023-05-17 15:00:00,88.45,88.63,88.16,88.25,29291.0,87.5037,87.6818,87.2168,87.3058,29291.0
2023-05-17 15:30:00,88.25,88.86,88.17,88.64,83411.0,87.3058,87.9093,87.2267,87.6917,83411.0
2023-05-18 09:30:00,90.51,99.11,89.2,98.59,101737.0,89.5417,98.0497,88.2457,97.5352,101737.0
2023-05-18 10:00:00,98.75,98.9,96.7,98.57,54395.0,97.6935,97.8419,95.6654,97.5154,54395.0
2023-05-18 10:30:00,98.61,98.75,96.16,96.86,78006.0,97.555,97.6935,95.1312,95.8237,78006.0
2023-05-18 11:00:00,96.98,97.08,95.88,96.11,46933.0,95.9424,96.0414,94.8542,95.0818,46933.0
2023-05-18 11:30:00,96.07,97.1,95.63,96.97,41173.0,95.0422,96.0612,94.6069,95.9325,41173.0
2023-05-18 12:00:00,97.0,97.69,96.21,96.37,21749.0,95.9622,96.6448,95.1807,95.339,21749.0
2023-05-18 12:30:00,96.37,96.77,95.92,96.08,35105.0,95.339,95.7347,94.8938,95.0521,35105.0
2023-05-18 13:00:00,96.17,97.18,96.08,96.77,35731.0,95.1411,96.1403,95.0521,95.7347,35731.0
2023-05-18 13:30:00,96.78,97.28,96.77,96.99,22593.0,95.7446,96.2392,95.7347,95.9523,22593.0
2023-05-18 14:00:00,97.1,97.48,97.0,97.01,23061.0,96.0612,96.4371,95.9622,95.9721,23061.0
2023-05-18 14:30:00,97.01,99.1,97.0,98.73,41416.0,95.9721,98.0398,95.9622,97.6737,41416.0
2023-05-18 15:00:00,98.82,99.01,98.41,98.7,56614.0,97.7628,97.9507,97.3571,97.644,56614.0
2023-05-18 15:30:00,98.71,98.92,98.33,98.4,134256.0,97.6539,97.8617,97.278,97.3473,134256.0
2023-05-19 09:30:00,99.09,100.6,97.33,98.28,90568.0,98.0299,99.5237,96.2887,97.2285,90568.0
2023-05-19 10:00:00,98.07,99.07,97.09,98.45,81085.0,97.0208,98.0101,96.0513,97.3967,81085.0
2023-05-19 10:30:00,98.44,98.58,97.18,97.6,21926.0,97.3868,97.5253,96.1403,96.5558,21926.0
2023-05-19 11:00:00,97.6,97.91,96.52,97.0,48001.0,96.5558,96.8625,95.4874,95.9622,48001.0
2023-05-19 11:30:00,96.89,97.1,96.32,97.04,38165.0,95.8534,96.0612,95.2895,96.0018,38165.0
2023-05-19 12:00:00,97.03,97.13,96.43,96.7,32104.0,95.9919,96.0908,95.3983,95.6654,32104.0
2023-05-19 12:30:00,96.68,96.99,95.88,96.94,43974.0,95.6457,95.9523,94.8542,95.9029,43974.0
2023-05-19 13:00:00,96.98,97.34,96.64,96.76,30408.0,95.9424,96.2986,95.6061,95.7248,30408.0
2023-05-19 13:30:00,96.82,97.07,96.59,96.66,24356.0,95.7842,96.0315,95.5566,95.6259,24356.0
2023-05-19 14:00:00,96.73,96.85,95.61,95.63,24068.0,95.6951,95.8138,94.5871,94.6069,24068.0
2023-05-19 14:30:00,95.65,95.79,95.2,95.39,18220.0,94.6267,94.7652,94.1815,94.3695,18220.0
2023-05-19 15:00:00,95.4,96.03,95.15,95.92,24013.0,94.3793,95.0026,94.132,94.8938,24013.0
2023-05-19 15:30:00,95.96,96.82,95.93,96.5,142494.0,94.9334,95.7842,94.9037,95.4676,142494.0
2023-05-22 09:30:00,97.55,98.73,97.17,98.63,27212.0,96.5063,97.6737,96.1304,97.5748,27212.0
2023-05-22 10:00:00,98.52,98.52,96.96,97.6,16068.0,97.466,97.466,95.9227,96.5558,16068.0
2023-05-22 10:30:00,97.59,97.73,97.03,97.44,18085.0,96.5459,96.6844,95.9919,96.3975,18085.0
2023-05-22 11:00:00,97.54,97.85,97.29,97.85,13836.0,96.4965,96.8031,96.2491,96.8031,13836.0
2023-05-22 11:30:00,97.81,97.94,97.09,97.59,27195.0,96.7636,96.8922,96.0513,96.5459,27195.0
2023-05-22 12:00:00,97.74,97.86,97.14,97.22,5522.0,96.6943,96.813,96.1007,96.1799,5522.0
2023-05-22 12:30:00,97.23,97.59,97.1,97.59,13841.0,96.1898,96.5459,96.0612,96.5459,13841.0
2023-05-22 13:00:00,97.63,97.73,97.24,97.43,9339.0,96.5855,96.6844,96.1997,96.3876,9339.0
2023-05-22 13:30:00,97.4,97.4,96.44,96.54,10960.0,96.3579,96.3579,95.4082,95.5072,10960.0
2023-05-22 14:00:00,96.68,96.88,96.28,96.77,22605.0,95.6457,95.8435,95.2499,95.7347,22605.0
2023-05-22 14:30:00,96.77,97.57,96.77,97.52,17478.0,95.7347,96.5261,95.7347,96.4767,17478.0
2023-05-22 15:00:00,97.55,97.55,96.73,96.83,18810.0,96.5063,96.5063,95.6951,95.794,18810.0
2023-05-22 15:30:00,96.83,96.85,96.43,96.52,53501.0,95.794,95.8138,95.3983,95.4874,53501.0
2023-05-23 09:30:00,96.28,97.96,96.02,97.88,23159.0,95.2499,96.912,94.9927,96.8328,23159.0
2023-05-23 10:00:00,97.88,98.64,97.5,98.59,14731.0,96.8328,97.5847,96.4569,97.5352,14731.0
2023-05-23 10:30:00,98.61,98.61,97.43,97.55,14244.0,97.555,97.555,96.3876,96.5063,14244.0
2023-05-23 11:00:00,97.5,97.61,96.51,96.84,16663.0,96.4569,96.5657,95.4775,95.8039,16663.0
2023-05-23 11:30:00,96.89,97.05,96.42,96.93,19631.0,95.8534,96.0117,95.3884,95.893,19631.0
2023-05-23 12:00:00,96.91,96.93,95.86,95.88,12730.0,95.8732,95.893,94.8344,94.8542,12730.0
2023-05-23 12:30:00,95.88,95.98,95.35,95.53,11319.0,94.8542,94.9531,94.3299,94.508,11319.0
2023-05-23 13:00:00,95.54,95.83,95.12,95.3,22784.0,94.5178,94.8047,94.1023,94.2804,22784.0
2023-05-23 13:30:00,95.31,95.69,95.24,95.69,8877.0,94.2903,94.6662,94.2211,94.6662,8877.0
2023-05-23 14:00:00,95.69,95.78,94.94,95.2,11456.0,94.6662,94.7553,93.9243,94.1815,11456.0
2023-05-23 14:30:00,95.11,95.45,94.97,95.43,9100.0,94.0924,94.4288,93.9539,94.409,9100.0
2023-05-23 15:00:00,95.4,95.7,95.26,95.6,13977.0,94.3793,94.6761,94.2408,94.5772,13977.0
2023-05-23 15:30:00,95.61,96.16,95.6,96.04,62873.0,94.5871,95.1312,94.5772,95.0125,62873.0
2023-05-24 09:30:00,95.76,95.76,93.44,93.9,30811.0,94.7355,94.7355,92.4403,92.8954,30811.0
2023-05-24 10:00:00,93.76,94.61,93.16,94.39,17214.0,92.7569,93.5978,92.1633,93.3802,17214.0
2023-05-24 10:30:00,94.51,95.05,94.08,94.09,13307.0,93.4989,94.0331,93.0735,93.0834,13307.0
2023-05-24 11:00:00,93.98,94.71,93.74,94.42,32642.0,92.9745,93.6967,92.7371,93.4098,32642.0
2023-05-24 11:30:00,94.48,94.8,94.38,94.63,16807.0,93.4692,93.7858,93.3703,93.6176,16807.0
2023-05-24 12:00:00,94.7,94.71,93.92,94.2,33321.0,93.6868,93.6967,92.9152,93.1922,33321.0
2023-05-24 12:30:00,94.27,94.45,94.04,94.36,19808.0,93.2614,93.4395,93.0339,93.3505,19808.0
2023-05-24 13:00:00,94.29,94.3,93.52,93.98,28321.0,93.2812,93.2911,92.5195,92.9745,28321.0
2023-05-24 13:30:00,93.95,94.79,93.95,94.74,20854.0,92.9449,93.7759,92.9449,93.7264,20854.0
2023-05-24 14:00:00,94.8,94.97,94.5,94.84,23841.0,93.7858,93.9539,93.489,93.8253,23841.0
2023-05-24 14:30:00,94.77,95.0,94.5,94.73,67185.0,93.7561,93.9836,93.489,93.7165,67185.0
2023-05-24 15:00:00,94.73,95.48,94.62,95.19,40600.0,93.7165,94.4585,93.6077,94.1716,40600.0
2023-05-24 15:30:00,95.18,95.78,95.18,95.76,72740.0,94.1617,94.7553,94.1617,94.7355,72740.0
2023-05-25 09:30:00,96.57,98.12,96.34,97.33,44257.0,95.5368,97.0702,95.3093,96.2887,44257.0
2023-05-25 10:00:00,97.13,97.13,94.68,95.17,27520.0,96.0908,96.0908,93.667,94.1518,27520.0
2023-05-25 10:30:00,95.1,95.58,94.8,95.36,17273.0,94.0826,94.5574,93.7858,94.3398,17273.0
2023-05-25 11:00:00,95.44,95.62,95.25,95.59,12371.0,94.4189,94.597,94.231,94.5673,12371.0
2023-05-25 11:30:00,95.56,95.66,94.91,95.3,26772.0,94.5376,94.6366,93.8946,94.2804,26772.0
2023-05-25 12:00:00,95.36,95.57,94.95,95.14,15485.0,94.3398,94.5475,93.9342,94.1221,15485.0
2023-05-25 12:30:00,95.14,95.2,94.95,95.08,18976.0,94.1221,94.1815,93.9342,94.0628,18976.0
2023-05-25 13:00:00,95.05,95.99,94.96,95.82,25071.0,94.0331,94.963,93.9441,94.7949,25071.0
2023-05-25 13:30:00,95.82,96.2,95.81,96.15,23827.0,94.7949,95.1708,94.785,95.1213,23827.0
2023-05-25 14:00:00,96.21,97.0,96.21,96.85,14674.0,95.1807,95.9622,95.1807,95.8138,14674.0
2023-05-25 14:30:00,96.84,96.85,96.12,96.2,14472.0,95.8039,95.8138,95.0916,95.1708,14472.0
2023-05-25 15:00:00,96.22,96.57,95.7,96.55,27164.0,95.1906,95.5368,94.6761,95.517,27164.0
2023-05-25 15:30:00,96.61,97.0,96.55,96.96,68173.0,95.5764,95.9622,95.517,95.9227,68173.0
2023-05-26 09:30:00,97.12,97.53,96.29,96.38,27426.0,96.0809,96.4866,95.2598,95.3489,27426.0
2023-05-26 10:00:00,96.23,97.21,96.15,96.88,23582.0,95.2005,96.17,95.1213,95.8435,23582.0
2023-05-26 10:30:00,96.94,97.05,96.45,96.69,37666.0,95.9029,96.0117,95.4181,95.6555,37666.0
2023-05-26 11:00:00,96.69,97.06,96.13,96.2,13550.0,95.6555,96.0216,95.1015,95.1708,13550.0
2023-05-26 11:30:00,96.3,96.95,96.21,96.3,28889.0,95.2697,95.9128,95.1807,95.2697,28889.0
2023-05-26 12:00:00,96.37,97.12,96.35,97.12,12703.0,95.339,96.0809,95.3192,96.0809,12703.0
2023-05-26 12:30:00,97.07,97.36,97.04,97.14,10670.0,96.0315,96.3184,96.0018,96.1007,10670.0
2023-05-26 13:00:00,97.14,97.77,97.14,97.47,5504.0,96.1007,96.724,96.1007,96.4272,5504.0
2023-05-26 13:30:00,97.44,97.57,97.02,97.34,7942.0,96.3975,96.5261,95.982,96.2986,7942.0
2023-05-26 14:00:00,97.39,97.6,97.35,97.56,6833.0,96.3481,96.5558,96.3085,96.5162,6833.0
2023-05-26 14:30:00,97.62,97.96,97.57,97.73,7196.0,96.5756,96.912,96.5261,96.6844,7196.0
2023-05-26 15:00:00,97.8,97.89,97.54,97.7,16982.0,96.7537,96.8427,96.4965,96.6547,16982.0
2023-05-26 15:30:00,97.71,97.99,97.47,97.56,46881.0,96.6646,96.9416,96.4272,96.5162,46881.0
2023-05-30 09:30:00,98.55,99.68,97.53,98.58,20154.0,97.4956,98.6136,96.4866,97.5253,20154.0
2023-05-30 10:00:00,98.85,99.79,98.41,98.61,21444.0,97.7924,98.7224,97.3571,97.555,21444.0
2023-05-30 10:30:00,98.53,98.75,98.08,98.56,18072.0,97.4759,97.6935,97.0307,97.5055,18072.0
2023-05-30 11:00:00,98.48,98.89,97.91,98.39,25497.0,97.4264,97.832,96.8625,97.3374,25497.0
2023-05-30 11:30:00,98.44,98.6,98.08,98.57,10398.0,97.3868,97.5451,97.0307,97.5154,10398.0
2023-05-30 12:00:00,98.58,98.68,98.11,98.51,11063.0,97.5253,97.6243,97.0604,97.4561,11063.0
2023-05-30 12:30:00,98.47,98.47,97.94,98.41,11528.0,97.4165,97.4165,96.8922,97.3571,11528.0
2023-05-30 13:00:00,98.41,98.51,97.9,97.99,9467.0,97.3571,97.4561,96.8526,96.9416,9467.0
2023-05-30 13:30:00,97.97,98.37,97.94,98.29,10007.0,96.9219,97.3176,96.8922,97.2384,10007.0
2023-05-30 14:00:00,98.36,98.94,98.26,98.94,16311.0,97.3077,97.8815,97.2087,97.8815,16311.0
2023-05-30 14:30:00,98.97,99.29,98.97,99.2,14648.0,97.9112,98.2277,97.9112,98.1387,14648.0
2023-05-30 15:00:00,99.18,99.36,98.94,99.16,23978.0,98.1189,98.297,97.8815,98.0991,23978.0
2023-05-30 15:30:00,99.19,99.25,98.62,98.93,61181.0,98.1288,98.1882,97.5649,97.8716,61181.0
2023-05-31 09:30:00,98.1,98.49,97.19,97.89,33366.0,97.1909,97.5773,96.2893,96.9828,33366.0
2023-05-31 10:00:00,97.99,98.0,97.11,97.41,45933.0,97.0819,97.0918,96.21,96.5073,45933.0
2023-05-31 10:30:00,97.28,97.56,96.83,97.54,30936.0,96.3785,96.6559,95.9326,96.6361,30936.0
2023-05-31 11:00:00,97.45,97.52,96.43,96.43,46330.0,96.5469,96.6162,95.5363,95.5363,46330.0
2023-05-31 11:30:00,96.38,97.34,96.17,97.25,174655.0,95.4868,96.4379,95.2788,96.3487,174655.0
2023-05-31 12:00:00,97.25,97.62,97.2,97.52,8246.0,96.3487,96.7153,96.2992,96.6162,8246.0
2023-05-31 12:30:00,97.52,97.81,97.52,97.65,11401.0,96.6162,96.9036,96.6162,96.745,11401.0
2023-05-31 13:00:00,97.7,97.77,97.47,97.69,11948.0,96.7946,96.8639,96.5667,96.7847,11948.0
2023-05-31 13:30:00,97.68,97.79,97.51,97.68,20189.0,96.7748,96.8837,96.6063,96.7748,20189.0
2023-05-31 14:00:00,97.65,97.72,97.45,97.67,14541.0,96.745,96.8144,96.5469,96.7649,14541.0
2023-05-31 14:30:00,97.67,97.81,97.37,97.39,17154.0,96.7649,96.9036,96.4676,96.4874,17154.0
2023-05-31 15:00:00,97.43,97.61,96.59,96.59,40987.0,96.5271,96.7054,95.6949,95.6949,40987.0
2023-05-31 15:30:00,96.6,96.79,96.11,96.74,123471.0,95.7048,95.893,95.2193,95.8435,123471.0
2023-06-01 09:30:00,96.86,97.09,95.33,96.07,64723.0,95.9624,96.1902,94.4465,95.1797,64723.0
2023-06-01 10:00:00,96.04,96.26,95.73,96.02,43437.0,95.15,95.3679,94.8428,95.1301,43437.0
2023-06-01 10:30:00,95.8,96.5,95.76,96.31,21007.0,94.9122,95.6057,94.8726,95.4175,21007.0
2023-06-01 11:00:00,96.3,96.73,96.02,96.58,18865.0,95.4075,95.8336,95.1301,95.685,18865.0
2023-06-01 11:30:00,96.59,97.56,96.59,97.54,20870.0,95.6949,96.6559,95.6949,96.6361,20870.0
2023-06-01 12:00:00,97.39,97.54,97.17,97.4,9410.0,96.4874,96.6361,96.2695,96.4974,9410.0
2023-06-01 12:30:00,97.36,97.62,97.23,97.48,11638.0,96.4577,96.7153,96.3289,96.5766,11638.0
2023-06-01 13:00:00,97.41,97.73,97.33,97.48,9791.0,96.5073,96.8243,96.428,96.5766,9791.0
2023-06-01 13:30:00,97.43,98.06,97.32,97.95,11101.0,96.5271,97.1512,96.4181,97.0423,11101.0
2023-06-01 14:00:00,97.88,98.39,97.73,98.16,15346.0,96.9729,97.4782,96.8243,97.2503,15346.0
2023-06-01 14:30:00,98.1,98.12,97.44,97.66,27456.0,97.1909,97.2107,96.537,96.7549,27456.0
2023-06-01 15:00:00,97.67,97.93,97.58,97.67,32399.0,96.7649,97.0224,96.6757,96.7649,32399.0
2023-06-01 15:30:00,97.61,98.05,97.31,97.66,107510.0,96.7054,97.1413,96.4082,96.7549,107510.0
2023-06-02 09:30:00,98.63,100.45,98.63,99.55,21859.0,97.716,99.5191,97.716,98.6274,21859.0
2023-06-02 10:00:00,99.48,100.94,99.48,100.93,21907.0,98.5581,100.0045,98.5581,99.9946,21907.0
2023-06-02 10:30:00,100.93,101.59,100.79,101.2,51529.0,99.9946,100.6485,99.8559,100.2621,51529.0
2023-06-02 11:00:00,101.25,101.74,101.06,101.67,18983.0,100.3117,100.7971,100.1234,100.7278,18983.0
2023-06-02 11:30:00,101.69,102.0,101.36,101.52,19643.0,100.7476,101.0547,100.4207,100.5792,19643.0
2023-06-02 12:00:00,101.44,101.65,101.36,101.55,9432.0,100.4999,100.708,100.4207,100.6089,9432.0
2023-06-02 12:30:00,101.59,102.72,101.49,102.59,18949.0,100.6485,101.7681,100.5494,101.6393,18949.0
2023-06-02 13:00:00,102.64,103.19,102.42,102.71,29586.0,101.6888,102.2337,101.4708,101.7581,29586.0
2023-06-02 13:30:00,102.8,102.94,102.59,102.83,20338.0,101.8473,101.986,101.6393,101.877,20338.0
2023-06-02 14:00:00,102.78,103.15,102.78,102.98,34841.0,101.8275,102.1941,101.8275,102.0256,34841.0
2023-06-02 14:30:00,102.98,103.46,102.54,103.3,62609.0,102.0256,102.5012,101.5897,102.3427,62609.0
2023-06-02 15:00:00,103.34,103.81,103.13,103.6,98789.0,102.3823,102.8479,102.1743,102.6399,98789.0
2023-06-02 15:30:00,103.66,104.74,103.62,104.32,168720.0,102.6993,103.7693,102.6597,103.3532,168720.0
2023-06-05 09:30:00,103.13,103.61,101.93,102.18,28277.0,102.1743,102.6498,100.9854,101.2331,28277.0
2023-06-05 10:00:00,102.01,103.25,100.22,101.59,33212.0,101.0646,102.2931,99.2912,100.6485,33212.0
2023-06-05 10:30:00,101.62,102.18,101.34,102.17,25539.0,100.6782,101.2331,100.4008,101.2231,25539.0
2023-06-05 11:00:00,102.26,102.75,102.04,102.75,19507.0,101.3123,101.7978,101.0944,101.7978,19507.0
2023-06-05 11:30:00,102.79,102.87,102.56,102.75,21723.0,101.8374,101.9167,101.6095,101.7978,21723.0
2023-06-05 12:00:00,102.81,102.9,102.28,102.79,17535.0,101.8572,101.9464,101.3321,101.8374,17535.0
2023-06-05 12:30:00,102.83,102.83,102.41,102.67,12872.0,101.877,101.877,101.4609,101.7185,12872.0
2023-06-05 13:00:00,102.64,102.64,102.19,102.23,9356.0,101.6888,101.6888,101.243,101.2826,9356.0
2023-06-05 13:30:00,102.16,102.37,101.86,102.25,8261.0,101.2132,101.4213,100.916,101.3024,8261.0
2023-06-05 14:00:00,102.3,102.31,101.93,102.06,14648.0,101.3519,101.3619,100.9854,101.1142,14648.0
2023-06-05 14:30:00,102.0,102.09,101.3,102.09,17982.0,101.0547,101.1439,100.3612,101.1439,17982.0
2023-06-05 15:00:00,102.04,102.13,101.84,101.9,21448.0,101.0944,101.1835,100.8962,100.9557,21448.0
2023-06-05 15:30:00,101.85,102.57,101.78,102.4,49737.0,100.9061,101.6194,100.8368,101.451,49737.0
2023-06-06 09:30:00,101.91,104.5,101.72,104.03,11458.0,100.9656,103.5316,100.7773,103.0659,11458.0
2023-06-06 10:00:00,104.27,105.0,104.26,104.77,16094.0,103.3037,104.0269,103.2938,103.7991,16094.0
2023-06-06 10:30:00,104.72,105.98,104.71,105.84,11802.0,103.7495,104.9978,103.7396,104.8591,11802.0
2023-06-06 11:00:00,105.92,106.31,105.2,105.53,43793.0,104.9384,105.3248,104.2251,104.552,43793.0
2023-06-06 11:30:00,105.71,105.72,105.24,105.33,18830.0,104.7303,104.7402,104.2647,104.3539,18830.0
2023-06-06 12:00:00,105.41,105.69,105.24,105.65,10804.0,104.4331,104.7105,104.2647,104.6709,10804.0
2023-06-06 12:30:00,105.75,105.82,105.35,105.42,13080.0,104.77,104.8393,104.3737,104.443,13080.0
2023-06-06 13:00:00,105.44,105.61,105.0,105.38,17673.0,104.4628,104.6313,104.0269,104.4034,17673.0
2023-06-06 13:30:00,105.39,105.56,105.12,105.31,12031.0,104.4133,104.5817,104.1458,104.334,12031.0
2023-06-06 14:00:00,105.27,105.54,105.16,105.47,13090.0,104.2944,104.5619,104.1854,104.4926,13090.0
2023-06-06 14:30:00,105.47,105.92,105.47,105.83,16771.0,104.4926,104.9384,104.4926,104.8492,16771.0
2023-06-06 15:00:00,105.87,106.15,105.73,106.15,14620.0,104.8889,105.1663,104.7502,105.1663,14620.0
2023-06-06 15:30:00,106.12,106.21,105.67,105.75,81586.0,105.1365,105.2257,104.6907,104.77,81586.0
2023-06-07 09:30:00,106.14,107.22,106.14,107.07,14284.0,105.1564,106.2263,105.1564,106.0777,14284.0
2023-06-07 10:00:00,107.19,108.12,107.18,107.61,20551.0,106.1966,107.118,106.1867,106.6127,20551.0
2023-06-07 10:30:00,107.94,108.07,106.93,107.4,15565.0,106.9397,107.0685,105.939,106.4047,15565.0
2023-06-07 11:00:00,107.45,107.94,107.06,107.84,29881.0,106.4542,106.9397,106.0678,106.8406,29881.0
2023-06-07 11:30:00,108.06,108.59,107.81,107.81,20502.0,107.0586,107.5837,106.8109,106.8109,20502.0
2023-06-07 12:00:00,108.0,108.28,107.69,107.76,21699.0,106.9991,107.2765,106.692,106.7613,21699.0
2023-06-07 12:30:00,107.91,108.68,107.88,108.12,33827.0,106.91,107.6728,106.8802,107.118,33827.0
2023-06-07 13:00:00,108.0,108.15,107.37,107.37,19968.0,106.9991,107.1477,106.375,106.375,19968.0
2023-06-07 13:30:00,107.16,107.29,106.63,106.82,8655.0,106.1669,106.2957,105.6418,105.8301,8655.0
2023-06-07 14:00:00,106.8,107.12,106.55,106.84,14395.0,105.8102,106.1273,105.5626,105.8499,14395.0
2023-06-07 14:30:00,106.83,106.93,106.54,106.77,18693.0,105.84,105.939,105.5526,105.7805,18693.0
2023-06-07 15:00:00,106.84,107.13,106.74,107.13,12343.0,105.8499,106.1372,105.7508,106.1372,12343.0
2023-06-07 15:30:00,107.18,108.03,107.02,107.89,95682.0,106.1867,107.0288,106.0282,106.8901,95682.0
2023-06-08 09:30:00,106.85,107.73,105.34,106.55,36867.0,105.8598,106.7316,104.3638,105.5626,36867.0
2023-06-08 10:00:00,106.7,107.14,106.59,106.84,39074.0,105.7112,106.1471,105.6022,105.8499,39074.0
2023-06-08 10:30:00,106.82,107.09,106.37,106.92,19493.0,105.8301,106.0976,105.3842,105.9291,19493.0
2023-06-08 11:00:00,106.85,107.18,106.62,107.18,28374.0,105.8598,106.1867,105.6319,106.1867,28374.0
2023-06-08 11:30:00,107.14,107.16,106.69,106.77,26857.0,106.1471,106.1669,105.7013,105.7805,26857.0
2023-06-08 12:00:00,106.74,107.2,106.42,107.2,13559.0,105.7508,106.2065,105.4338,106.2065,13559.0
2023-06-08 12:30:00,107.12,107.12,105.91,106.03,13220.0,106.1273,106.1273,104.9285,105.0474,13220.0
2023-06-08 13:00:00,106.03,106.97,106.03,106.68,15917.0,105.0474,105.9787,105.0474,105.6914,15917.0
2023-06-08 13:30:00,106.7,107.16,106.68,107.16,17719.0,105.7112,106.1669,105.6914,106.1669,17719.0
2023-06-08 14:00:00,107.11,107.38,106.92,107.25,57727.0,106.1174,106.3849,105.9291,106.2561,57727.0
2023-06-08 14:30:00,107.3,107.58,107.11,107.38,18725.0,106.3056,106.583,106.1174,106.3849,18725.0
2023-06-08 15:00:00,107.37,107.38,106.7,107.12,27088.0,106.375,106.3849,105.7112,106.1273,27088.0
2023-06-08 15:30:00,107.12,107.9,107.07,107.54,105085.0,106.1273,106.9,106.0777,106.5434,105085.0
2023-06-09 09:30:00,108.09,108.22,105.14,105.61,29404.0,107.0883,107.2171,104.1656,104.6313,29404.0
2023-06-09 10:00:00,105.67,106.12,104.99,105.83,60090.0,104.6907,105.1365,104.017,104.8492,60090.0
2023-06-09 10:30:00,105.82,106.0,104.79,105.19,64145.0,104.8393,105.0177,103.8189,104.2152,64145.0
2023-06-09 11:00:00,105.24,105.41,104.08,104.16,36167.0,104.2647,104.4331,103.1154,103.1947,36167.0
2023-06-09 11:30:00,104.1,104.79,103.94,104.01,19378.0,103.1353,103.8189,102.9767,103.0461,19378.0
2023-06-09 12:00:00,104.06,104.42,103.95,104.37,10246.0,103.0956,103.4523,102.9867,103.4028,10246.0
2023-06-09 12:30:00,104.37,104.68,104.02,104.68,15561.0,103.4028,103.7099,103.056,103.7099,15561.0
2023-06-09 13:00:00,104.62,105.26,104.49,104.87,26125.0,103.6504,104.2845,103.5216,103.8981,26125.0
2023-06-09 13:30:00,104.81,105.08,104.63,104.9,12706.0,103.8387,104.1062,103.6603,103.9278,12706.0
2023-06-09 14:00:00,104.86,105.31,104.72,105.05,11383.0,103.8882,104.334,103.7495,104.0765,11383.0
2023-06-09 14:30:00,104.98,105.14,104.81,104.9,11944.0,104.0071,104.1656,103.8387,103.9278,11944.0
2023-06-09 15:00:00,105.02,105.53,104.89,105.53,19867.0,104.0467,104.552,103.9179,104.552,19867.0
2023-06-09 15:30:00,105.6,105.78,105.21,105.66,52024.0,104.6214,104.7997,104.235,104.6808,52024.0
2023-06-12 09:30:00,105.67,106.29,104.28,106.14,36284.0,104.6907,105.305,103.3136,105.1564,36284.0
2023-06-12 10:00:00,106.15,106.83,105.83,106.33,17526.0,105.1663,105.84,104.8492,105.3446,17526.0
2023-06-12 10:30:00,106.25,106.25,105.31,106.08,19889.0,105.2653,105.2653,104.334,105.0969,19889.0
2023-06-12 11:00:00,106.13,106.74,106.03,106.35,13221.0,105.1464,105.7508,105.0474,105.3644,13221.0
2023-06-12 11:30:00,106.37,106.8,106.12,106.62,11236.0,105.3842,105.8102,105.1365,105.6319,11236.0
2023-06-12 12:00:00,106.76,106.92,106.61,106.86,5765.0,105.7706,105.9291,105.622,105.8697,5765.0
2023-06-12 12:30:00,106.89,107.2,106.8,107.16,8626.0,105.8994,106.2065,105.8102,106.1669,8626.0
2023-06-12 13:00:00,107.18,107.46,107.15,107.32,9106.0,106.1867,106.4641,106.157,106.3254,9106.0
2023-06-12 13:30:00,107.36,107.49,107.1,107.38,13721.0,106.365,106.4938,106.1075,106.3849,13721.0
2023-06-12 14:00:00,107.4,107.58,107.28,107.38,4730.0,106.4047,106.583,106.2858,106.3849,4730.0
2023-06-12 14:30:00,107.37,107.4,107.05,107.17,13999.0,106.375,106.4047,106.0579,106.1768,13999.0
2023-06-12 15:00:00,107.1,107.66,107.1,107.23,21163.0,106.1075,106.6623,106.1075,106.2363,21163.0
2023-06-12 15:30:00,107.26,107.32,106.68,107.15,93454.0,106.266,106.3254,105.6914,106.157,93454.0
2023-06-13 09:30:00,107.7,108.71,107.1,107.92,85557.0,106.7019,107.7025,106.1075,106.9199,85557.0
2023-06-13 10:00:00,108.09,109.8,108.08,109.67,48782.0,107.0883,108.7824,107.0784,108.6536,48782.0
2023-06-13 10:30:00,109.7,110.16,108.6,108.62,84324.0,108.6834,109.1391,107.5936,107.6134,84324.0
2023-06-13 11:00:00,108.68,108.75,107.45,107.45,59700.0,107.6728,107.7422,106.4542,106.4542,59700.0
2023-06-13 11:30:00,107.58,108.29,107.12,108.12,59460.0,106.583,107.2864,106.1273,107.118,59460.0
2023-06-13 12:00:00,108.16,108.41,107.49,107.82,24797.0,107.1576,107.4053,106.4938,106.8208,24797.0
2023-06-13 12:30:00,107.82,108.49,107.8,108.4,14554.0,106.8208,107.4846,106.801,107.3954,14554.0
2023-06-13 13:00:00,108.45,109.03,108.27,109.02,25232.0,107.4449,108.0196,107.2666,108.0097,25232.0
2023-06-13 13:30:00,109.08,109.44,108.78,108.91,22564.0,108.0691,108.4258,107.7719,107.9007,22564.0
2023-06-13 14:00:00,108.91,109.11,108.69,108.75,20151.0,107.9007,108.0988,107.6827,107.7422,20151.0
2023-06-13 14:30:00,108.67,109.03,108.53,109.02,10902.0,107.6629,108.0196,107.5242,108.0097,10902.0
2023-06-13 15:00:00,109.03,109.72,108.98,109.72,21884.0,108.0196,108.7032,107.97,108.7032,21884.0
2023-06-13 15:30:00,109.71,109.77,109.25,109.38,98707.0,108.6933,108.7527,108.2375,108.3663,98707.0
2023-06-14 09:30:00,108.8,110.84,108.8,109.8,45371.0,107.7917,109.8128,107.7917,108.7824,45371.0
2023-06-14 10:00:00,109.9,111.02,109.72,110.27,26216.0,108.8815,109.9911,108.7032,109.2481,26216.0
2023-06-14 10:30:00,110.31,110.79,110.13,110.72,18834.0,109.2877,109.7633,109.1094,109.6939,18834.0
2023-06-14 11:00:00,110.72,110.91,110.26,110.66,42904.0,109.6939,109.8822,109.2382,109.6345,42904.0
2023-06-14 11:30:00,110.64,110.67,109.79,109.8,18443.0,109.6147,109.6444,108.7725,108.7824,18443.0
2023-06-14 12:00:00,109.82,110.14,109.31,110.07,18093.0,108.8023,109.1193,108.297,109.0499,18093.0
2023-06-14 12:30:00,110.13,110.32,109.93,110.11,11929.0,109.1094,109.2976,108.9112,109.0896,11929.0
2023-06-14 13:00:00,109.94,110.15,109.21,109.37,12530.0,108.9211,109.1292,108.1979,108.3564,12530.0
2023-06-14 13:30:00,109.34,109.59,109.01,109.01,9717.0,108.3267,108.5744,107.9998,107.9998,9717.0
2023-06-14 14:00:00,108.96,109.14,108.46,109.04,49564.0,107.9502,108.1286,107.4549,108.0295,49564.0
2023-06-14 14:30:00,108.99,109.92,108.9,109.55,24583.0,107.9799,108.9013,107.8908,108.5348,24583.0
2023-06-14 15:00:00,109.68,110.16,109.17,109.17,48390.0,108.6635,109.1391,108.1583,108.1583,48390.0
2023-06-14 15:30:00,109.17,109.25,108.65,109.14,104557.0,108.1583,108.2375,107.6431,108.1286,104557.0
2023-06-15 09:30:00,108.0,110.15,107.76,110.15,23140.0,106.9991,109.1292,106.7613,109.1292,23140.0
2023-06-15 10:00:00,110.34,110.37,109.4,109.59,7876.0,109.3174,109.3472,108.3861,108.5744,7876.0
2023-06-15 10:30:00,109.68,109.7,108.96,108.96,9095.0,108.6635,108.6834,107.9502,107.9502,9095.0
2023-06-15 11:00:00,109.14,110.13,108.91,110.13,18699.0,108.1286,109.1094,107.9007,109.1094,18699.0
2023-06-15 11:30:00,110.09,110.3,109.56,109.74,7098.0,109.0697,109.2778,108.5447,108.723,7098.0
2023-06-15 12:00:00,109.77,110.28,109.61,110.26,18902.0,108.7527,109.258,108.5942,109.2382,18902.0
2023-06-15 12:30:00,110.32,110.52,110.18,110.44,11444.0,109.2976,109.4958,109.1589,109.4165,11444.0
2023-06-15 13:00:00,110.42,110.42,110.02,110.25,11788.0,109.3967,109.3967,109.0004,109.2283,11788.0
2023-06-15 13:30:00,110.23,110.64,110.23,110.49,7925.0,109.2085,109.6147,109.2085,109.466,7925.0
2023-06-15 14:00:00,110.53,110.56,110.09,110.2,24722.0,109.5057,109.5354,109.0697,109.1787,24722.0
2023-06-15 14:30:00,110.23,110.59,110.1,110.38,23307.0,109.2085,109.5651,109.0797,109.3571,23307.0
2023-06-15 15:00:00,110.35,110.35,109.48,110.24,29335.0,109.3273,109.3273,108.4654,109.2184,29335.0
2023-06-15 15:30:00,110.19,110.72,110.03,110.71,71667.0,109.1688,109.6939,109.0103,109.684,71667.0
2023-06-16 09:30:00,111.18,112.02,109.58,110.03,58853.0,110.1496,110.9819,108.5645,109.0103,58853.0
2023-06-16 10:00:00,109.88,110.92,109.82,110.87,43090.0,108.8617,109.8921,108.8023,109.8425,43090.0
2023-06-16 10:30:00,111.01,111.01,110.31,110.78,13402.0,109.9812,109.9812,109.2877,109.7534,13402.0
2023-06-16 11:00:00,110.59,110.9,110.27,110.5,19561.0,109.5651,109.8722,109.2481,109.476,19561.0
2023-06-16 11:30:00,110.48,110.69,110.15,110.5,16842.0,109.4561,109.6642,109.1292,109.476,16842.0
2023-06-16 12:00:00,110.51,110.82,110.45,110.66,10029.0,109.4859,109.793,109.4264,109.6345,10029.0
2023-06-16 12:30:00,110.72,111.12,110.64,111.04,12680.0,109.6939,110.0902,109.6147,110.0109,12680.0
2023-06-16 13:00:00,111.11,111.11,110.17,110.23,17787.0,110.0803,110.0803,109.149,109.2085,17787.0
2023-06-16 13:30:00,110.27,110.61,110.02,110.28,32338.0,109.2481,109.5849,109.0004,109.258,32338.0
2023-06-16 14:00:00,110.27,110.34,109.96,110.11,23682.0,109.2481,109.3174,108.941,109.0896,23682.0
2023-06-16 14:30:00,110.04,110.12,109.63,109.92,21778.0,109.0202,109.0995,108.614,108.9013,21778.0
2023-06-16 15:00:00,109.96,110.54,109.77,110.35,21388.0,108.941,109.5156,108.7527,109.3273,21388.0
2023-06-16 15:30:00,110.4,111.14,110.17,110.55,130125.0,109.3769,110.11,109.149,109.5255,130125.0
2023-06-20 09:30:00,110.16,111.02,109.69,110.87,17207.0,109.1391,109.9911,108.6735,109.8425,17207.0
2023-06-20 10:00:00,110.96,111.29,110.26,110.27,14833.0,109.9317,110.2586,109.2382,109.2481,14833.0
2023-06-20 10:30:00,110.37,110.49,109.9,110.25,10407.0,109.3472,109.466,108.8815,109.2283,10407.0
2023-06-20 11:00:00,110.29,110.59,110.14,110.38,23503.0,109.2679,109.5651,109.1193,109.3571,23503.0
2023-06-20 11:30:00,110.4,110.62,110.2,110.45,18354.0,109.3769,109.5948,109.1787,109.4264,18354.0
2023-06-20 12:00:00,110.45,111.08,110.44,110.95,9045.0,109.4264,110.0506,109.4165,109.9218,9045.0
2023-06-20 12:30:00,110.89,111.38,110.89,111.33,4783.0,109.8623,110.3478,109.8623,110.2983,4783.0
2023-06-20 13:00:00,111.33,111.47,110.98,111.08,8055.0,110.2983,110.437,109.9515,110.0506,8055.0
2023-06-20 13:30:00,111.09,111.56,111.04,111.56,16730.0,110.0605,110.5261,110.0109,110.5261,16730.0
2023-06-20 14:00:00,111.51,111.67,111.42,111.59,14776.0,110.4766,110.6351,110.3874,110.5558,14776.0
2023-06-20 14:30:00,111.61,111.89,111.34,111.88,16775.0,110.5757,110.8531,110.3082,110.8432,16775.0
2023-06-20 15:00:00,111.87,112.44,111.77,112.44,28834.0,110.8333,111.398,110.7342,111.398,28834.0
2023-06-20 15:30:00,112.5,112.82,112.18,112.38,82860.0,111.4574,111.7744,111.1404,111.3385,82860.0
2023-06-21 09:30:00,112.14,113.24,111.4,112.8,15687.0,111.1008,112.1906,110.3676,111.7546,15687.0
2023-06-21 10:00:00,112.97,113.63,112.56,113.63,12670.0,111.9231,112.5769,111.5169,112.5769,12670.0
2023-06-21 10:30:00,113.77,113.82,112.97,113.33,10878.0,112.7156,112.7652,111.9231,112.2797,10878.0
2023-06-21 11:00:00,113.38,113.82,113.06,113.82,24466.0,112.3293,112.7652,112.0122,112.7652,24466.0
2023-06-21 11:30:00,113.79,114.08,113.6,113.8,14779.0,112.7355,113.0228,112.5472,112.7454,14779.0
2023-06-21 12:00:00,113.84,114.26,113.79,114.18,19986.0,112.785,113.2011,112.7355,113.1218,19986.0
2023-06-21 12:30:00,114.18,114.21,113.19,113.2,10966.0,113.1218,113.1516,112.141,112.1509,10966.0
2023-06-21 13:00:00,113.27,114.1,113.17,114.09,10464.0,112.2203,113.0426,112.1212,113.0327,10464.0
2023-06-21 13:30:00,114.14,114.7,114.01,114.67,10639.0,113.0822,113.637,112.9534,113.6073,10639.0
2023-06-21 14:00:00,114.75,114.75,114.44,114.72,9792.0,113.6866,113.6866,113.3794,113.6568,9792.0
2023-06-21 14:30:00,114.73,114.76,114.61,114.73,10110.0,113.6667,113.6965,113.5479,113.6667,10110.0
2023-06-21 15:00:00,114.74,115.13,114.59,114.79,33360.0,113.6767,114.063,113.528,113.7262,33360.0
2023-06-21 15:30:00,114.78,114.78,114.05,114.22,71531.0,113.7163,113.7163,112.9931,113.1615,71531.0
2023-06-22 09:30:00,113.7,113.89,112.33,113.67,19124.0,112.6463,112.8345,111.289,112.6166,19124.0
2023-06-22 10:00:00,113.19,114.15,113.16,113.62,13355.0,112.141,113.0921,112.1113,112.567,13355.0
2023-06-22 10:30:00,113.47,113.78,113.09,113.21,35301.0,112.4184,112.7256,112.0419,112.1608,35301.0
2023-06-22 11:00:00,113.34,113.34,112.65,113.03,15582.0,112.2896,112.2896,111.606,111.9825,15582.0
2023-06-22 11:30:00,113.13,113.26,112.83,113.0,8220.0,112.0816,112.2104,111.7844,111.9528,8220.0
2023-06-22 12:00:00,113.05,113.05,112.47,112.59,9882.0,112.0023,112.0023,111.4277,111.5466,9882.0
2023-06-22 12:30:00,112.66,112.76,112.42,112.45,22393.0,111.6159,111.715,111.3782,111.4079,22393.0
2023-06-22 13:00:00,112.44,112.78,112.28,112.49,15058.0,111.398,111.7348,111.2395,111.4475,15058.0
2023-06-22 13:30:00,112.5,112.58,111.63,111.94,28236.0,111.4574,111.5367,110.5955,110.9026,28236.0
2023-06-22 14:00:00,111.9,112.47,111.79,112.47,8512.0,110.863,111.4277,110.754,111.4277,8512.0
2023-06-22 14:30:00,112.39,112.59,112.35,112.51,8586.0,111.3484,111.5466,111.3088,111.4673,8586.0
2023-06-22 15:00:00,112.55,112.62,111.88,111.88,20098.0,111.507,111.5763,110.8432,110.8432,20098.0
2023-06-22 15:30:00,111.86,112.08,111.41,111.51,55545.0,110.8233,111.0413,110.3775,110.4766,55545.0
2023-06-23 09:30:00,110.16,111.99,109.59,111.99,20763.0,109.1391,110.9521,108.5744,110.9521,20763.0
2023-06-23 10:00:00,111.91,111.91,111.57,111.9,4133.0,110.8729,110.8729,110.536,110.863,4133.0
2023-06-23 10:30:00,111.97,112.52,111.97,112.5,8343.0,110.9323,111.4772,110.9323,111.4574,8343.0
2023-06-23 11:00:00,112.64,112.64,111.68,111.84,11494.0,111.5961,111.5961,110.645,110.8035,11494.0
2023-06-23 11:30:00,111.82,112.3,111.82,112.04,17490.0,110.7837,111.2593,110.7837,111.0017,17490.0
2023-06-23 12:00:00,112.04,112.68,112.03,112.68,8630.0,111.0017,111.6357,110.9918,111.6357,8630.0
2023-06-23 12:30:00,112.7,112.79,112.29,112.41,9289.0,111.6556,111.7447,111.2494,111.3682,9289.0
2023-06-23 13:00:00,112.5,112.86,112.43,112.86,6011.0,111.4574,111.8141,111.3881,111.8141,6011.0
2023-06-23 13:30:00,112.91,112.91,112.51,112.61,13123.0,111.8636,111.8636,111.4673,111.5664,13123.0
2023-06-23 14:00:00,112.68,112.7,112.17,112.26,17775.0,111.6357,111.6556,111.1305,111.2196,17775.0
2023-06-23 14:30:00,112.23,112.23,111.79,111.97,22756.0,111.1899,111.1899,110.754,110.9323,22756.0
2023-06-23 15:00:00,111.87,112.07,111.6,111.6,24536.0,110.8333,111.0314,110.5658,110.5658,24536.0
2023-06-23 15:30:00,111.64,111.78,111.28,111.39,52009.0,110.6054,110.7441,110.2487,110.3577,52009.0
2023-06-26 09:30:00,111.75,113.48,111.42,113.02,21185.0,110.7144,112.4283,110.3874,111.9726,21185.0
2023-06-26 10:00:00,112.86,113.18,112.59,112.76,12576.0,111.8141,112.1311,111.5466,111.715,12576.0
2023-06-26 10:30:00,112.81,113.01,112.38,112.94,3672.0,111.7645,111.9627,111.3385,111.8933,3672.0
2023-06-26 11:00:00,112.94,113.14,112.51,113.0,16729.0,111.8933,112.0915,111.4673,111.9528,16729.0
2023-06-26 11:30:00,112.97,113.07,112.58,112.89,6710.0,111.9231,112.0221,111.5367,111.8438,6710.0
2023-06-26 12:00:00,112.9,113.16,112.69,113.04,10784.0,111.8537,112.1113,111.6457,111.9924,10784.0
2023-06-26 12:30:00,113.08,113.33,112.71,113.3,6935.0,112.032,112.2797,111.6655,112.25,6935.0
2023-06-26 13:00:00,113.61,113.99,113.52,113.86,7672.0,112.5571,112.9336,112.468,112.8048,7672.0
2023-06-26 13:30:00,113.95,113.99,113.58,113.74,6418.0,112.894,112.9336,112.5274,112.6859,6418.0
2023-06-26 14:00:00,113.74,113.74,113.37,113.65,4304.0,112.6859,112.6859,112.3194,112.5968,4304.0
2023-06-26 14:30:00,113.79,113.96,113.7,113.84,7319.0,112.7355,112.9039,112.6463,112.785,7319.0
2023-06-26 15:00:00,113.91,114.24,113.9,114.16,19940.0,112.8543,113.1813,112.8444,113.102,19940.0
2023-06-26 15:30:00,114.16,114.19,113.15,113.34,47159.0,113.102,113.1318,112.1014,112.2896,47159.0
2023-06-27 09:30:00,113.91,114.75,113.91,114.36,22769.0,112.8543,113.6866,112.8543,113.3002,22769.0
2023-06-27 10:00:00,114.38,115.02,114.22,114.99,20467.0,113.32,113.9541,113.1615,113.9243,20467.0
2023-06-27 10:30:00,114.99,115.61,114.23,115.59,24442.0,113.9243,114.5386,113.1714,114.5188,24442.0
2023-06-27 11:00:00,115.59,115.8,114.78,115.13,16376.0,114.5188,114.7268,113.7163,114.063,16376.0
2023-06-27 11:30:00,115.13,115.19,114.58,114.75,6826.0,114.063,114.1225,113.5181,113.6866,6826.0
2023-06-27 12:00:00,114.81,115.17,114.81,115.13,7047.0,113.746,114.1027,113.746,114.063,7047.0
2023-06-27 12:30:00,115.13,115.38,114.97,115.02,26952.0,114.063,114.3107,113.9045,113.9541,26952.0
2023-06-27 13:00:00,115.04,115.21,114.73,115.07,25372.0,113.9739,114.1423,113.6667,114.0036,25372.0
2023-06-27 13:30:00,115.03,115.4,115.03,115.12,6840.0,113.964,114.3305,113.964,114.0531,6840.0
2023-06-27 14:00:00,115.14,115.25,114.94,115.06,16736.0,114.0729,114.1819,113.8748,113.9937,16736.0
2023-06-27 14:30:00,115.0,115.66,115.0,115.25,43254.0,113.9342,114.5881,113.9342,114.1819,43254.0
2023-06-27 15:00:00,115.4,116.12,115.4,115.9,20188.0,114.3305,115.0439,114.3305,114.8259,20188.0
2023-06-27 15:30:00,115.87,116.14,115.4,115.55,53873.0,114.7962,115.0637,114.3305,114.4791,53873.0
2023-06-28 09:30:00,112.9,113.9,111.25,111.27,88824.0,111.8537,112.8444,110.219,110.2388,88824.0
2023-06-28 10:00:00,111.44,112.79,111.11,111.2,80572.0,110.4072,111.7447,110.0803,110.1695,80572.0
2023-06-28 10:30:00,111.3,112.05,110.8,111.7,23249.0,110.2685,111.0116,109.7732,110.6648,23249.0
2023-06-28 11:00:00,111.71,111.71,109.25,109.48,38849.0,110.6747,110.6747,108.2375,108.4654,38849.0
2023-06-28 11:30:00,109.55,110.2,109.27,109.39,22430.0,108.5348,109.1787,108.2573,108.3762,22430.0
2023-06-28 12:00:00,109.31,110.4,109.05,110.08,26450.0,108.297,109.3769,108.0394,109.0598,26450.0
2023-06-28 12:30:00,110.23,111.28,110.22,111.15,19095.0,109.2085,110.2487,109.1985,110.1199,19095.0
2023-06-28 13:00:00,111.3,112.13,111.05,112.03,16880.0,110.2685,111.0908,110.0209,110.9918,16880.0
2023-06-28 13:30:00,112.09,112.24,111.87,111.98,7857.0,111.0512,111.1998,110.8333,110.9422,7857.0
2023-06-28 14:00:00,112.06,112.18,111.86,112.13,12345.0,111.0215,111.1404,110.8233,111.0908,12345.0
2023-06-28 14:30:00,112.05,112.24,111.5,112.19,38496.0,111.0116,111.1998,110.4667,111.1503,38496.0
2023-06-28 15:00:00,112.27,112.55,112.05,112.27,22419.0,111.2295,111.507,111.0116,111.2295,22419.0
2023-06-28 15:30:00,112.28,113.0,112.27,112.84,83595.0,111.2395,111.9528,111.2295,111.7943,83595.0
2023-06-29 09:30:00,112.77,114.12,111.31,114.12,17104.0,111.7249,113.0624,110.2784,113.0624,17104.0
2023-06-29 10:00:00,114.11,114.3,113.76,114.14,15741.0,113.0525,113.2407,112.7057,113.0822,15741.0
2023-06-29 10:30:00,114.05,114.48,113.53,113.53,13090.0,112.9931,113.4191,112.4779,112.4779,13090.0
2023-06-29 11:00:00,113.57,113.98,113.31,113.44,10943.0,112.5175,112.9237,112.2599,112.3887,10943.0
2023-06-29 11:30:00,113.54,113.71,113.38,113.62,19822.0,112.4878,112.6562,112.3293,112.567,19822.0
2023-06-29 12:00:00,113.62,114.1,113.47,114.05,4805.0,112.567,113.0426,112.4184,112.9931,4805.0
2023-06-29 12:30:00,114.14,114.5,114.06,114.31,7789.0,113.0822,113.4389,113.003,113.2506,7789.0
2023-06-29 13:00:00,114.33,114.6,114.01,114.55,5225.0,113.2705,113.538,112.9534,113.4884,5225.0
2023-06-29 13:30:00,114.66,114.72,114.06,114.16,10310.0,113.5974,113.6568,113.003,113.102,10310.0
2023-06-29 14:00:00,114.12,114.48,113.86,114.37,6926.0,113.0624,113.4191,112.8048,113.3101,6926.0
2023-06-29 14:30:00,114.38,114.52,114.29,114.49,14342.0,113.32,113.4587,113.2308,113.429,14342.0
2023-06-29 15:00:00,114.5,114.73,114.29,114.71,13918.0,113.4389,113.6667,113.2308,113.6469,13918.0
2023-06-29 15:30:00,114.67,114.85,114.2,114.45,54313.0,113.6073,113.7856,113.1417,113.3893,54313.0
2023-06-30 09:30:00,115.64,115.65,114.71,115.21,16380.0,114.5683,114.5782,113.6469,114.1423,16380.0
2023-06-30 10:00:00,115.1,116.18,114.89,116.07,17825.0,114.0333,115.1033,113.8253,114.9943,17825.0
2023-06-30 10:30:00,115.92,116.07,114.69,115.24,9158.0,114.8457,114.9943,113.6271,114.172,9158.0
2023-06-30 11:00:00,115.41,115.58,115.11,115.26,6690.0,114.3404,114.5089,114.0432,114.1918,6690.0
2023-06-30 11:30:00,115.3,115.34,115.05,115.25,5099.0,114.2315,114.2711,113.9838,114.1819,5099.0
2023-06-30 12:00:00,115.3,115.59,115.21,115.47,6105.0,114.2315,114.5188,114.1423,114.3999,6105.0
2023-06-30 12:30:00,115.49,115.76,115.22,115.41,7383.0,114.4197,114.6872,114.1522,114.3404,7383.0
2023-06-30 13:00:00,115.44,115.7,115.31,115.65,11554.0,114.3702,114.6278,114.2414,114.5782,11554.0
2023-06-30 13:30:00,115.65,115.65,115.28,115.32,5661.0,114.5782,114.5782,114.2117,114.2513,5661.0
2023-06-30 14:00:00,115.3,115.3,114.96,115.22,22598.0,114.2315,114.2315,113.8946,114.1522,22598.0
2023-06-30 14:30:00,115.27,115.3,114.7,114.73,18056.0,114.2017,114.2315,113.637,113.6667,18056.0
2023-06-30 15:00:00,114.73,114.84,114.35,114.49,88054.0,113.6667,113.7757,113.2903,113.429,88054.0
2023-06-30 15:30:00,114.47,114.47,113.52,113.68,174452.0,113.4092,113.4092,112.468,112.6265,174452.0
2023-07-03 09:30:00,113.49,114.14,111.44,111.8,27831.0,112.4382,113.0822,110.4072,110.7639,27831.0
2023-07-03 10:00:00,111.82,113.72,111.67,113.55,15228.0,110.7837,112.6661,110.6351,112.4977,15228.0
2023-07-03 10:30:00,113.39,113.55,112.78,113.17,14519.0,112.3392,112.4977,111.7348,112.1212,14519.0
2023-07-03 11:00:00,113.17,113.61,112.78,113.02,27730.0,112.1212,112.5571,111.7348,111.9726,27730.0
2023-07-03 11:30:00,112.96,113.28,112.84,112.92,9381.0,111.9132,112.2302,111.7943,111.8735,9381.0
2023-07-03 12:00:00,112.96,113.18,112.7,113.01,12282.0,111.9132,112.1311,111.6556,111.9627,12282.0
2023-07-03 12:30:00,113.05,113.39,113.03,113.18,33929.0,112.0023,112.3392,111.9825,112.1311,33929.0
2023-07-05 09:30:00,112.95,112.95,110.4,112.58,32955.0,111.9032,111.9032,109.3769,111.5367,32955.0
2023-07-05 10:00:00,112.62,112.66,112.0,112.07,21930.0,111.5763,111.6159,110.962,111.0314,21930.0
2023-07-05 10:30:00,112.08,112.38,111.51,112.21,22863.0,111.0413,111.3385,110.4766,111.1701,22863.0
2023-07-05 11:00:00,112.23,113.15,112.23,112.87,23660.0,111.1899,112.1014,111.1899,111.824,23660.0
2023-07-05 11:30:00,112.95,113.2,112.85,112.99,7393.0,111.9032,112.1509,111.8042,111.9429,7393.0
2023-07-05 12:00:00,113.02,113.4,112.97,113.38,9811.0,111.9726,112.3491,111.9231,112.3293,9811.0
2023-07-05 12:30:00,113.38,113.38,112.84,113.04,9809.0,112.3293,112.3293,111.7943,111.9924,9809.0
2023-07-05 13:00:00,112.98,113.01,112.49,113.01,8548.0,111.933,111.9627,111.4475,111.9627,8548.0
2023-07-05 13:30:00,113.01,113.27,112.68,113.27,8341.0,111.9627,112.2203,111.6357,112.2203,8341.0
2023-07-05 14:00:00,113.12,113.31,112.74,112.74,10868.0,112.0717,112.2599,111.6952,111.6952,10868.0
2023-07-05 14:30:00,112.79,113.39,112.74,113.26,17086.0,111.7447,112.3392,111.6952,112.2104,17086.0
2023-07-05 15:00:00,113.31,113.67,113.26,113.61,17226.0,112.2599,112.6166,112.2104,112.5571,17226.0
2023-07-05 15:30:00,113.57,113.67,113.13,113.22,47506.0,112.5175,112.6166,112.0816,112.1707,47506.0
2023-07-06 09:30:00,111.57,112.69,111.03,112.2,28052.0,110.536,111.6457,110.001,111.1602,28052.0
2023-07-06 10:00:00,112.1,112.46,111.0,111.12,106780.0,111.0611,111.4178,109.9713,110.0902,106780.0
2023-07-06 10:30:00,111.1,111.66,110.71,110.81,42867.0,110.0704,110.6252,109.684,109.7831,42867.0
2023-07-06 11:00:00,110.73,111.13,110.02,110.31,15934.0,109.7038,110.1001,109.0004,109.2877,15934.0
2023-07-06 11:30:00,110.43,110.73,109.87,110.18,21458.0,109.4066,109.7038,108.8518,109.1589,21458.0
2023-07-06 12:00:00,110.27,111.19,110.24,111.11,23147.0,109.2481,110.1596,109.2184,110.0803,23147.0
2023-07-06 12:30:00,111.04,111.32,110.94,111.2,11064.0,110.0109,110.2884,109.9119,110.1695,11064.0
2023-07-06 13:00:00,111.17,111.35,110.77,110.81,10759.0,110.1397,110.3181,109.7434,109.7831,10759.0
2023-07-06 13:30:00,110.95,111.13,110.81,110.95,5219.0,109.9218,110.1001,109.7831,109.9218,5219.0
2023-07-06 14:00:00,110.95,111.24,110.75,110.75,12666.0,109.9218,110.2091,109.7236,109.7236,12666.0
2023-07-06 14:30:00,110.8,111.01,110.79,110.87,8612.0,109.7732,109.9812,109.7633,109.8425,8612.0
2023-07-06 15:00:00,110.96,111.01,110.64,110.84,7772.0,109.9317,109.9812,109.6147,109.8128,7772.0
2023-07-06 15:30:00,110.77,110.79,110.12,110.54,83418.0,109.7434,109.7633,109.0995,109.5156,83418.0
2023-07-07 09:30:00,110.89,112.71,110.76,112.32,17305.0,109.8623,111.6655,109.7335,111.2791,17305.0
2023-07-07 10:00:00,112.33,113.08,112.21,112.87,23743.0,111.289,112.032,111.1701,111.824,23743.0
2023-07-07 10:30:00,112.84,113.13,112.37,112.95,22736.0,111.7943,112.0816,111.3286,111.9032,22736.0
2023-07-07 11:00:00,112.9,113.4,112.79,113.18,15236.0,111.8537,112.3491,111.7447,112.1311,15236.0
2023-07-07 11:30:00,113.25,113.25,112.66,112.67,17882.0,112.2005,112.2005,111.6159,111.6258,17882.0
2023-07-07 12:00:00,112.6,112.61,112.22,112.39,17607.0,111.5565,111.5664,111.18,111.3484,17607.0
2023-07-07 12:30:00,112.49,113.06,112.45,112.71,22495.0,111.4475,112.0122,111.4079,111.6655,22495.0
2023-07-07 13:00:00,112.71,113.5,112.7,113.16,25556.0,111.6655,112.4481,111.6556,112.1113,25556.0
2023-07-07 13:30:00,113.06,113.1,112.79,112.95,10469.0,112.0122,112.0519,111.7447,111.9032,10469.0
2023-07-07 14:00:00,112.83,112.86,112.52,112.77,8028.0,111.7844,111.8141,111.4772,111.7249,8028.0
2023-07-07 14:30:00,112.71,112.71,112.3,112.43,11409.0,111.6655,111.6655,111.2593,111.3881,11409.0
2023-07-07 15:00:00,112.5,112.64,112.25,112.38,17063.0,111.4574,111.5961,111.2097,111.3385,17063.0
2023-07-07 15:30:00,112.4,112.51,111.85,112.01,56752.0,111.3583,111.4673,110.8134,110.972,56752.0
2023-07-10 09:30:00,112.07,114.18,112.07,113.72,17165.0,111.0314,113.1218,111.0314,112.6661,17165.0
2023-07-10 10:00:00,113.72,113.98,113.4,113.91,43733.0,112.6661,112.9237,112.3491,112.8543,43733.0
2023-07-10 10:30:00,113.91,113.91,113.44,113.68,19693.0,112.8543,112.8543,112.3887,112.6265,19693.0
2023-07-10 11:00:00,113.62,113.62,113.16,113.44,20406.0,112.567,112.567,112.1113,112.3887,20406.0
2023-07-10 11:30:00,113.45,114.02,113.45,113.73,18441.0,112.3986,112.9633,112.3986,112.676,18441.0
2023-07-10 12:00:00,113.76,113.82,113.55,113.8,8826.0,112.7057,112.7652,112.4977,112.7454,8826.0
2023-07-10 12:30:00,113.82,113.82,113.51,113.58,13568.0,112.7652,112.7652,112.4581,112.5274,13568.0
2023-07-10 13:00:00,113.59,113.67,113.16,113.25,21477.0,112.5373,112.6166,112.1113,112.2005,21477.0
2023-07-10 13:30:00,113.24,114.64,113.24,114.64,50980.0,112.1906,113.5776,112.1906,113.5776,50980.0
2023-07-10 14:00:00,114.64,114.7,114.38,114.5,23208.0,113.5776,113.637,113.32,113.4389,23208.0
2023-07-10 14:30:00,114.54,114.69,114.16,114.25,15864.0,113.4785,113.6271,113.102,113.1912,15864.0
2023-07-10 15:00:00,114.25,114.36,113.87,114.2,22551.0,113.1912,113.3002,112.8147,113.1417,22551.0
2023-07-10 15:30:00,114.15,115.79,114.12,115.68,132463.0,113.0921,114.7169,113.0624,114.6079,132463.0
2023-07-11 09:30:00,116.36,117.88,116.19,117.84,58223.0,115.2816,116.7876,115.1132,116.7479,58223.0
2023-07-11 10:00:00,117.89,118.76,117.88,118.74,27089.0,116.7975,117.6594,116.7876,117.6396,27089.0
2023-07-11 10:30:00,118.68,119.12,118.35,118.63,31417.0,117.5801,118.0161,117.2532,117.5306,31417.0
2023-07-11 11:00:00,118.59,118.99,117.77,117.81,19436.0,117.491,117.8873,116.6786,116.7182,19436.0
2023-07-11 11:30:00,117.79,118.07,117.66,118.06,12322.0,116.6984,116.9758,116.5696,116.9659,12322.0
2023-07-11 12:00:00,117.98,118.55,117.95,118.34,7949.0,116.8866,117.4513,116.8569,117.2433,7949.0
2023-07-11 12:30:00,118.47,118.66,118.35,118.58,6527.0,117.3721,117.5603,117.2532,117.4811,6527.0
2023-07-11 13:00:00,118.64,118.64,118.04,118.35,5368.0,117.5405,117.5405,116.9461,117.2532,5368.0
2023-07-11 13:30:00,118.3,118.55,118.29,118.55,7485.0,117.2037,117.4513,117.1938,117.4513,7485.0
2023-07-11 14:00:00,118.55,118.59,118.11,118.4,8201.0,117.4513,117.491,117.0154,117.3027,8201.0
2023-07-11 14:30:00,118.41,118.62,118.24,118.62,8082.0,117.3126,117.5207,117.1442,117.5207,8082.0
2023-07-11 15:00:00,118.67,118.71,118.04,118.28,21629.0,117.5702,117.6099,116.9461,117.1838,21629.0
2023-07-11 15:30:00,118.28,118.28,117.73,117.73,59074.0,117.1838,117.1838,116.6389,116.6389,59074.0
2023-07-12 09:30:00,119.95,120.71,118.79,119.77,13997.0,118.8384,119.5913,117.6891,118.66,13997.0
2023-07-12 10:00:00,119.86,120.84,119.69,120.84,37594.0,118.7492,119.7201,118.5808,119.7201,37594.0
2023-07-12 10:30:00,120.83,121.31,120.62,121.07,18346.0,119.7102,120.1858,119.5022,119.948,18346.0
2023-07-12 11:00:00,121.18,121.23,120.63,120.91,19365.0,120.057,120.1065,119.5121,119.7895,19365.0
2023-07-12 11:30:00,120.75,120.94,120.41,120.49,18357.0,119.631,119.8192,119.2941,119.3734,18357.0
2023-07-12 12:00:00,120.52,120.54,119.9,119.9,7407.0,119.4031,119.4229,118.7888,118.7888,7407.0
2023-07-12 12:30:00,119.9,120.59,119.89,120.59,3915.0,118.7888,119.4724,118.7789,119.4724,3915.0
2023-07-12 13:00:00,120.72,121.32,120.66,121.31,33176.0,119.6012,120.1957,119.5418,120.1858,33176.0
2023-07-12 13:30:00,121.28,121.57,121.02,121.02,27599.0,120.156,120.4434,119.8985,119.8985,27599.0
2023-07-12 14:00:00,120.91,121.32,120.71,120.71,48778.0,119.7895,120.1957,119.5913,119.5913,48778.0
2023-07-12 14:30:00,120.67,120.96,120.52,120.63,15811.0,119.5517,119.839,119.4031,119.5121,15811.0
2023-07-12 15:00:00,120.63,120.67,119.43,119.55,20659.0,119.5121,119.5517,118.3232,118.4421,20659.0
2023-07-12 15:30:00,119.51,120.05,119.51,119.9,58573.0,118.4025,118.9374,118.4025,118.7888,58573.0
2023-07-13 09:30:00,121.02,121.95,120.54,121.15,57119.0,119.8985,120.8198,119.4229,120.0273,57119.0
2023-07-13 10:00:00,121.01,121.14,120.0,120.48,21850.0,119.8885,120.0173,118.8879,119.3635,21850.0
2023-07-13 10:30:00,120.34,120.72,120.32,120.52,10430.0,119.2248,119.6012,119.2049,119.4031,10430.0
2023-07-13 11:00:00,120.55,120.57,119.09,119.09,23892.0,119.4328,119.4526,117.9863,117.9863,23892.0
2023-07-13 11:30:00,119.18,119.18,118.29,118.99,14843.0,118.0755,118.0755,117.1938,117.8873,14843.0
2023-07-13 12:00:00,118.86,119.37,118.62,119.36,18371.0,117.7585,118.2637,117.5207,118.2538,18371.0
2023-07-13 12:30:00,119.37,119.41,119.01,119.17,20763.0,118.2637,118.3034,117.9071,118.0656,20763.0
2023-07-13 13:00:00,119.12,119.74,118.81,119.74,9269.0,118.0161,118.6303,117.7089,118.6303,9269.0
2023-07-13 13:30:00,119.67,119.98,119.15,119.86,7791.0,118.561,118.8681,118.0458,118.7492,7791.0
2023-07-13 14:00:00,119.93,119.93,119.54,119.89,16259.0,118.8186,118.8186,118.4322,118.7789,16259.0
2023-07-13 14:30:00,119.95,120.08,119.56,120.07,14462.0,118.8384,118.9672,118.452,118.9573,14462.0
2023-07-13 15:00:00,120.02,120.29,119.37,119.37,27896.0,118.9077,119.1752,118.2637,118.2637,27896.0
2023-07-13 15:30:00,119.41,119.85,119.21,119.56,70680.0,118.3034,118.7393,118.1052,118.452,70680.0
2023-07-14 09:30:00,119.62,119.98,118.33,119.52,23102.0,118.5114,118.8681,117.2334,118.4124,23102.0
2023-07-14 10:00:00,119.52,120.39,118.87,118.88,26972.0,118.4124,119.2743,117.7684,117.7783,26972.0
2023-07-14 10:30:00,118.9,119.49,118.78,119.39,22557.0,117.7981,118.3826,117.6792,118.2836,22557.0
2023-07-14 11:00:00,119.37,119.38,118.92,119.19,18642.0,118.2637,118.2737,117.8179,118.0854,18642.0
2023-07-14 11:30:00,119.14,119.2,118.62,118.76,12809.0,118.0359,118.0953,117.5207,117.6594,12809.0
2023-07-14 12:00:00,118.77,118.77,117.94,118.38,22109.0,117.6693,117.6693,116.847,117.2829,22109.0
2023-07-14 12:30:00,118.48,119.07,118.46,118.66,6240.0,117.382,117.9665,117.3622,117.5603,6240.0
2023-07-14 13:00:00,118.71,118.71,118.29,118.29,11683.0,117.6099,117.6099,117.1938,117.1938,11683.0
2023-07-14 13:30:00,118.38,118.77,118.21,118.59,9003.0,117.2829,117.6693,117.1145,117.491,9003.0
2023-07-14 14:00:00,118.65,118.65,118.38,118.51,11409.0,117.5504,117.5504,117.2829,117.4117,11409.0
2023-07-14 14:30:00,118.46,118.69,118.25,118.55,14278.0,117.3622,117.5901,117.1541,117.4513,14278.0
2023-07-14 15:00:00,118.47,119.1,118.44,119.1,22648.0,117.3721,117.9963,117.3424,117.9963,22648.0
2023-07-14 15:30:00,119.1,119.27,118.74,118.97,57815.0,117.9963,118.1647,117.6396,117.8675,57815.0
2023-07-17 09:30:00,119.0,120.12,117.79,119.88,39188.0,117.8972,119.0068,116.6984,118.769,39188.0
2023-07-17 10:00:00,119.95,120.63,119.66,120.13,57581.0,118.8384,119.5121,118.5511,119.0167,57581.0
2023-07-17 10:30:00,120.24,120.74,119.98,120.5,18695.0,119.1257,119.6211,118.8681,119.3833,18695.0
2023-07-17 11:00:00,120.46,121.18,120.32,121.05,12107.0,119.3436,120.057,119.2049,119.9282,12107.0
2023-07-17 11:30:00,121.01,121.46,120.63,121.3,29840.0,119.8885,120.3344,119.5121,120.1759,29840.0
2023-07-17 12:00:00,121.2,121.6,121.16,121.33,27728.0,120.0768,120.4731,120.0372,120.2056,27728.0
2023-07-17 12:30:00,121.4,121.66,121.28,121.65,10292.0,120.2749,120.5325,120.156,120.5226,10292.0
2023-07-17 13:00:00,121.61,121.82,121.51,121.67,13008.0,120.483,120.691,120.3839,120.5424,13008.0
2023-07-17 13:30:00,121.64,121.68,121.36,121.48,10468.0,120.5127,120.5523,120.2353,120.3542,10468.0
2023-07-17 14:00:00,121.43,121.67,121.33,121.54,8160.0,120.3047,120.5424,120.2056,120.4136,8160.0
2023-07-17 14:30:00,121.55,121.55,121.19,121.44,7166.0,120.4235,120.4235,120.0669,120.3146,7166.0
2023-07-17 15:00:00,121.39,121.46,120.98,121.32,49636.0,120.265,120.3344,119.8588,120.1957,49636.0
2023-07-17 15:30:00,121.37,121.81,121.19,121.51,41289.0,120.2452,120.6811,120.0669,120.3839,41289.0
2023-07-18 09:30:00,121.95,122.74,121.49,122.52,24226.0,120.8198,121.6025,120.3641,121.3846,24226.0
2023-07-18 10:00:00,122.61,122.81,121.92,122.09,28810.0,121.4737,121.6719,120.7901,120.9585,28810.0
2023-07-18 10:30:00,122.03,122.03,120.78,121.71,26887.0,120.8991,120.8991,119.6607,120.5821,26887.0
2023-07-18 11:00:00,121.7,122.3,121.54,121.82,37050.0,120.5722,121.1666,120.4136,120.691,37050.0
2023-07-18 11:30:00,121.81,121.81,121.32,121.52,7441.0,120.6811,120.6811,120.1957,120.3938,7441.0
2023-07-18 12:00:00,121.43,121.5,121.07,121.2,5900.0,120.3047,120.374,119.948,120.0768,5900.0
2023-07-18 12:30:00,121.2,122.26,121.16,122.11,14006.0,120.0768,121.127,120.0372,120.9784,14006.0
2023-07-18 13:00:00,122.16,122.9,122.13,122.35,76995.0,121.0279,121.761,120.9982,121.2161,76995.0
2023-07-18 13:30:00,122.32,122.73,122.16,122.48,12531.0,121.1864,121.5926,121.0279,121.3449,12531.0
2023-07-18 14:00:00,122.43,122.86,122.43,122.77,18860.0,121.2954,121.7214,121.2954,121.6322,18860.0
2023-07-18 14:30:00,122.76,122.76,122.21,122.27,20020.0,121.6223,121.6223,121.0774,121.1369,20020.0
2023-07-18 15:00:00,122.33,122.56,122.21,122.33,14808.0,121.1963,121.4242,121.0774,121.1963,14808.0
2023-07-18 15:30:00,122.41,122.79,122.09,122.46,98718.0,121.2756,121.6521,120.9585,121.3251,98718.0
2023-07-19 09:30:00,122.21,123.42,120.66,120.89,38668.0,121.0774,122.2762,119.5418,119.7697,38668.0
2023-07-19 10:00:00,120.96,121.06,119.51,119.6,30315.0,119.839,119.9381,118.4025,118.4916,30315.0
2023-07-19 10:30:00,119.59,119.96,119.23,119.43,19225.0,118.4817,118.8483,118.125,118.3232,19225.0
2023-07-19 11:00:00,119.46,119.87,119.28,119.87,26914.0,118.3529,118.7591,118.1746,118.7591,26914.0
2023-07-19 11:30:00,119.9,119.91,118.96,119.23,34163.0,118.7888,118.7987,117.8575,118.125,34163.0
2023-07-19 12:00:00,119.33,120.78,119.3,120.54,20527.0,118.2241,119.6607,118.1944,119.4229,20527.0
2023-07-19 12:30:00,120.48,120.49,119.97,120.24,16262.0,119.3635,119.3734,118.8582,119.1257,16262.0
2023-07-19 13:00:00,120.18,120.55,120.12,120.37,11569.0,119.0662,119.4328,119.0068,119.2545,11569.0
2023-07-19 13:30:00,120.21,120.21,119.66,119.86,7134.0,119.096,119.096,118.5511,118.7492,7134.0
2023-07-19 14:00:00,119.9,120.11,119.68,119.73,19231.0,118.7888,118.9969,118.5709,118.6204,19231.0
2023-07-19 14:30:00,119.73,119.8,118.86,119.14,18206.0,118.6204,118.6898,117.7585,118.0359,18206.0
2023-07-19 15:00:00,119.09,120.06,119.09,120.06,17738.0,117.9863,118.9474,117.9863,118.9474,17738.0
2023-07-19 15:30:00,120.0,120.71,119.82,120.64,56232.0,118.8879,119.5913,118.7096,119.522,56232.0
2023-07-20 09:30:00,121.3,121.3,119.35,119.99,14174.0,120.1759,120.1759,118.2439,118.878,14174.0
2023-07-20 10:00:00,120.06,120.06,118.21,118.65,19598.0,118.9474,118.9474,117.1145,117.5504,19598.0
2023-07-20 10:30:00,118.56,119.49,118.48,119.09,16094.0,117.4613,118.3826,117.382,117.9863,16094.0
2023-07-20 11:00:00,119.18,119.53,118.84,119.26,38439.0,118.0755,118.4223,117.7387,118.1548,38439.0
2023-07-20 11:30:00,119.22,119.95,119.15,119.92,8874.0,118.1151,118.8384,118.0458,118.8087,8874.0
2023-07-20 12:00:00,119.97,120.43,119.75,119.92,10286.0,118.8582,119.3139,118.6402,118.8087,10286.0
2023-07-20 12:30:00,119.82,120.5,119.7,120.09,10426.0,118.7096,119.3833,118.5907,118.9771,10426.0
2023-07-20 13:00:00,120.25,120.28,120.02,120.27,10287.0,119.1356,119.1653,118.9077,119.1554,10287.0
2023-07-20 13:30:00,120.41,120.55,120.15,120.48,5397.0,119.2941,119.4328,119.0365,119.3635,5397.0
2023-07-20 14:00:00,120.47,120.6,120.19,120.19,7227.0,119.3536,119.4823,119.0761,119.0761,7227.0
2023-07-20 14:30:00,120.25,120.7,120.18,120.5,5419.0,119.1356,119.5814,119.0662,119.3833,5419.0
2023-07-20 15:00:00,120.5,120.67,120.26,120.43,14460.0,119.3833,119.5517,119.1455,119.3139,14460.0
2023-07-20 15:30:00,120.5,120.63,120.16,120.51,31067.0,119.3833,119.5121,119.0464,119.3932,31067.0
2023-07-21 09:30:00,121.51,121.55,120.46,121.31,11820.0,120.3839,120.4235,119.3436,120.1858,11820.0
2023-07-21 10:00:00,121.41,121.41,120.22,120.39,9408.0,120.2848,120.2848,119.1059,119.2743,9408.0
2023-07-21 10:30:00,120.45,120.83,120.39,120.6,6168.0,119.3337,119.7102,119.2743,119.4823,6168.0
2023-07-21 11:00:00,120.69,120.84,120.32,120.38,15060.0,119.5715,119.7201,119.2049,119.2644,15060.0
2023-07-21 11:30:00,120.32,120.65,120.12,120.38,13126.0,119.2049,119.5319,119.0068,119.2644,13126.0
2023-07-21 12:00:00,120.45,120.46,120.1,120.1,7111.0,119.3337,119.3436,118.987,118.987,7111.0
2023-07-21 12:30:00,120.1,120.73,119.66,120.67,14460.0,118.987,119.6111,118.5511,119.5517,14460.0
2023-07-21 13:00:00,120.87,121.14,120.78,121.01,6155.0,119.7498,120.0173,119.6607,119.8885,6155.0
2023-07-21 13:30:00,121.09,121.14,120.8,120.8,5674.0,119.9678,120.0173,119.6805,119.6805,5674.0
2023-07-21 14:00:00,120.93,120.98,120.59,120.77,9788.0,119.8093,119.8588,119.4724,119.6508,9788.0
2023-07-21 14:30:00,120.69,121.11,120.59,121.11,11427.0,119.5715,119.9876,119.4724,119.9876,11427.0
2023-07-21 15:00:00,121.11,121.55,120.9,121.46,16213.0,119.9876,120.4235,119.7796,120.3344,16213.0
2023-07-21 15:30:00,121.48,121.48,120.72,120.89,67442.0,120.3542,120.3542,119.6012,119.7697,67442.0
2023-07-24 09:30:00,121.1,121.99,120.92,120.92,14423.0,119.9777,120.8595,119.7994,119.7994,14423.0
2023-07-24 10:00:00,121.08,121.22,120.53,120.75,13029.0,119.9579,120.0966,119.413,119.631,13029.0
2023-07-24 10:30:00,120.61,121.21,120.54,120.9,7233.0,119.4923,120.0867,119.4229,119.7796,7233.0
2023-07-24 11:00:00,120.92,121.1,120.59,120.99,17764.0,119.7994,119.9777,119.4724,119.8687,17764.0
2023-07-24 11:30:00,121.01,121.1,120.18,120.84,21896.0,119.8885,119.9777,119.0662,119.7201,21896.0
2023-07-24 12:00:00,120.93,121.29,120.71,121.19,9815.0,119.8093,120.166,119.5913,120.0669,9815.0
2023-07-24 12:30:00,121.27,121.72,120.95,121.72,37211.0,120.1461,120.592,119.8291,120.592,37211.0
2023-07-24 13:00:00,121.49,121.92,121.4,121.92,2793.0,120.3641,120.7901,120.2749,120.7901,2793.0
2023-07-24 13:30:00,121.89,122.12,121.69,121.79,9307.0,120.7604,120.9883,120.5622,120.6613,9307.0
2023-07-24 14:00:00,122.0,122.26,122.0,122.16,9858.0,120.8694,121.127,120.8694,121.0279,9858.0
2023-07-24 14:30:00,122.13,122.29,121.89,122.18,11127.0,120.9982,121.1567,120.7604,121.0477,11127.0
2023-07-24 15:00:00,122.23,122.23,121.76,122.07,22566.0,121.0972,121.0972,120.6316,120.9387,22566.0
2023-07-24 15:30:00,122.12,122.27,121.83,122.0,84320.0,120.9883,121.1369,120.701,120.8694,84320.0
2023-07-25 09:30:00,121.22,123.39,121.0,122.83,36618.0,120.0966,122.2465,119.8786,121.6917,36618.0
2023-07-25 10:00:00,122.82,123.38,122.5,122.57,27051.0,121.6818,122.2366,121.3647,121.4341,27051.0
2023-07-25 10:30:00,122.48,122.82,121.98,122.08,69099.0,121.3449,121.6818,120.8496,120.9486,69099.0
2023-07-25 11:00:00,122.02,122.13,121.58,121.94,13825.0,120.8892,120.9982,120.4533,120.8099,13825.0
2023-07-25 11:30:00,122.02,122.15,121.66,121.96,9483.0,120.8892,121.018,120.5325,120.8297,9483.0
2023-07-25 12:00:00,122.05,122.62,121.97,122.09,26897.0,120.9189,121.4836,120.8397,120.9585,26897.0
2023-07-25 12:30:00,122.16,122.39,122.13,122.13,29159.0,121.0279,121.2558,120.9982,120.9982,29159.0
2023-07-25 13:00:00,122.2,122.3,121.87,122.21,95152.0,121.0675,121.1666,120.7406,121.0774,95152.0
2023-07-25 13:30:00,122.33,122.98,122.22,122.61,82230.0,121.1963,121.8403,121.0873,121.4737,82230.0
2023-07-25 14:00:00,122.61,122.78,122.41,122.71,36996.0,121.4737,121.6421,121.2756,121.5728,36996.0
2023-07-25 14:30:00,122.69,122.93,122.21,122.21,20981.0,121.553,121.7908,121.0774,121.0774,20981.0
2023-07-25 15:00:00,122.23,122.28,121.89,122.17,45832.0,121.0972,121.1468,120.7604,121.0378,45832.0
2023-07-25 15:30:00,122.14,122.37,121.84,122.22,102637.0,121.0081,121.2359,120.7109,121.0873,102637.0
2023-07-26 09:30:00,121.69,122.38,121.69,122.16,28474.0,120.5622,121.2459,120.5622,121.0279,28474.0
2023-07-26 10:00:00,121.97,122.26,121.56,121.8,28100.0,120.8397,121.127,120.4335,120.6712,28100.0
2023-07-26 10:30:00,121.8,121.8,121.21,121.37,10819.0,120.6712,120.6712,120.0867,120.2452,10819.0
2023-07-26 11:00:00,121.32,121.75,121.08,121.31,17463.0,120.1957,120.6217,119.9579,120.1858,17463.0
2023-07-26 11:30:00,121.34,121.68,121.33,121.42,9377.0,120.2155,120.5523,120.2056,120.2948,9377.0
2023-07-26 12:00:00,121.56,121.72,121.25,121.54,40983.0,120.4335,120.592,120.1263,120.4136,40983.0
2023-07-26 12:30:00,121.76,121.81,121.56,121.81,13843.0,120.6316,120.6811,120.4335,120.6811,13843.0
2023-07-26 13:00:00,121.91,121.92,121.61,121.79,7800.0,120.7802,120.7901,120.483,120.6613,7800.0
2023-07-26 13:30:00,121.77,121.77,121.46,121.55,10431.0,120.6415,120.6415,120.3344,120.4235,10431.0
2023-07-26 14:00:00,121.53,121.78,121.03,121.78,34519.0,120.4037,120.6514,119.9084,120.6514,34519.0
2023-07-26 14:30:00,121.77,122.49,121.72,121.87,102590.0,120.6415,121.3548,120.592,120.7406,102590.0
2023-07-26 15:00:00,122.0,122.16,121.17,121.55,16968.0,120.8694,121.0279,120.0471,120.4235,16968.0
2023-07-26 15:30:00,121.56,122.18,121.25,122.05,92426.0,120.4335,121.0477,120.1263,120.9189,92426.0
2023-07-27 09:30:00,123.14,123.14,121.19,121.95,20434.0,121.9988,121.9988,120.0669,120.8198,20434.0
2023-07-27 10:00:00,121.89,122.03,121.6,121.65,8993.0,120.7604,120.8991,120.4731,120.5226,8993.0
2023-07-27 10:30:00,121.74,122.17,121.52,121.6,28593.0,120.6118,121.0378,120.3938,120.4731,28593.0
2023-07-27 11:00:00,121.71,121.92,121.31,121.91,20218.0,120.5821,120.7901,120.1858,120.7802,20218.0
2023-07-27 11:30:00,121.86,121.88,121.3,121.59,12590.0,120.7307,120.7505,120.1759,120.4632,12590.0
2023-07-27 12:00:00,121.59,122.15,121.53,122.05,14418.0,120.4632,121.018,120.4037,120.9189,14418.0
2023-07-27 12:30:00,122.1,122.19,121.95,122.04,105262.0,120.9684,121.0576,120.8198,120.909,105262.0
2023-07-27 13:00:00,122.18,122.2,121.78,121.83,16178.0,121.0477,121.0675,120.6514,120.701,16178.0
2023-07-27 13:30:00,121.75,121.81,121.5,121.65,7964.0,120.6217,120.6811,120.374,120.5226,7964.0
2023-07-27 14:00:00,121.62,121.7,120.71,120.75,9741.0,120.4929,120.5722,119.5913,119.631,9741.0
2023-07-27 14:30:00,120.66,120.76,120.33,120.52,18533.0,119.5418,119.6409,119.2149,119.4031,18533.0
2023-07-27 15:00:00,120.46,120.76,120.44,120.6,19714.0,119.3436,119.6409,119.3238,119.4823,19714.0
2023-07-27 15:30:00,120.69,121.13,120.44,121.07,83908.0,119.5715,120.0074,119.3238,119.948,83908.0
2023-07-28 09:30:00,122.15,122.61,121.33,121.62,29640.0,121.018,121.4737,120.2056,120.4929,29640.0
2023-07-28 10:00:00,121.84,122.16,121.65,121.71,6867.0,120.7109,121.0279,120.5226,120.5821,6867.0
2023-07-28 10:30:00,121.71,122.01,121.65,122.01,9678.0,120.5821,120.8793,120.5226,120.8793,9678.0
2023-07-28 11:00:00,121.87,122.21,121.77,122.06,9796.0,120.7406,121.0774,120.6415,120.9288,9796.0
2023-07-28 11:30:00,122.15,122.16,121.69,121.98,11962.0,121.018,121.0279,120.5622,120.8496,11962.0
2023-07-28 12:00:00,121.92,122.33,121.92,122.22,109337.0,120.7901,121.1963,120.7901,121.0873,109337.0
2023-07-28 12:30:00,122.21,122.22,122.04,122.13,11494.0,121.0774,121.0873,120.909,120.9982,11494.0
2023-07-28 13:00:00,122.12,122.15,122.03,122.12,7717.0,120.9883,121.018,120.8991,120.9883,7717.0
2023-07-28 13:30:00,122.12,122.18,121.97,122.11,11701.0,120.9883,121.0477,120.8397,120.9784,11701.0
2023-07-28 14:00:00,122.16,122.5,122.12,122.47,20663.0,121.0279,121.3647,120.9883,121.335,20663.0
2023-07-28 14:30:00,122.4,122.44,122.15,122.32,20854.0,121.2657,121.3053,121.018,121.1864,20854.0
2023-07-28 15:00:00,122.34,122.49,122.23,122.23,66868.0,121.2062,121.3548,121.0972,121.0972,66868.0
2023-07-28 15:30:00,122.23,122.44,122.02,122.3,169080.0,121.0972,121.3053,120.8892,121.1666,169080.0
2023-07-31 09:30:00,122.79,122.79,121.47,122.03,128382.0,121.6521,121.6521,120.3443,120.8991,128382.0
2023-07-31 10:00:00,122.06,122.63,121.7,122.43,166765.0,120.9288,121.4935,120.5722,121.2954,166765.0
2023-07-31 10:30:00,122.54,122.57,122.27,122.41,8775.0,121.4044,121.4341,121.1369,121.2756,8775.0
2023-07-31 11:00:00,122.55,122.65,122.27,122.41,48366.0,121.4143,121.5134,121.1369,121.2756,48366.0
2023-07-31 11:30:00,122.5,122.5,122.13,122.26,10445.0,121.3647,121.3647,120.9982,121.127,10445.0
2023-07-31 12:00:00,122.23,122.27,121.92,121.93,4014.0,121.0972,121.1369,120.7901,120.8,4014.0
2023-07-31 12:30:00,121.93,121.95,121.48,121.67,11622.0,120.8,120.8198,120.3542,120.5424,11622.0
2023-07-31 13:00:00,121.65,122.06,121.64,122.0,5400.0,120.5226,120.9288,120.5127,120.8694,5400.0
2023-07-31 13:30:00,121.96,122.05,121.91,121.96,4000.0,120.8297,120.9189,120.7802,120.8297,4000.0
2023-07-31 14:00:00,121.96,122.03,121.84,122.01,4458.0,120.8297,120.8991,120.7109,120.8793,4458.0
2023-07-31 14:30:00,122.02,122.05,121.84,122.03,6255.0,120.8892,120.9189,120.7109,120.8991,6255.0
2023-07-31 15:00:00,121.98,122.12,121.82,122.04,13963.0,120.8496,120.9883,120.691,120.909,13963.0
2023-07-31 15:30:00,122.06,122.12,121.92,121.99,91590.0,120.9288,120.9883,120.7901,120.8595,91590.0
2023-08-01 09:30:00,121.63,122.27,121.34,122.0,31481.0,120.5028,121.1369,120.2155,120.8694,31481.0
2023-08-01 10:00:00,122.13,122.48,121.73,122.03,38599.0,120.9982,121.3449,120.6019,120.8991,38599.0
2023-08-01 10:30:00,122.03,122.75,122.0,122.59,215154.0,120.8991,121.6124,120.8694,121.4539,215154.0
2023-08-01 11:00:00,122.63,122.69,122.22,122.65,27156.0,121.4935,121.553,121.0873,121.5134,27156.0
2023-08-01 11:30:00,122.65,122.94,122.49,122.59,119975.0,121.5134,121.8007,121.3548,121.4539,119975.0
2023-08-01 12:00:00,122.65,122.84,122.48,122.73,64946.0,121.5134,121.7016,121.3449,121.5926,64946.0
2023-08-01 12:30:00,122.69,124.49,122.64,124.49,47542.0,121.553,123.3363,121.5034,123.3363,47542.0
2023-08-01 13:00:00,124.46,124.5,123.58,124.3,15043.0,123.3066,123.3462,122.4347,123.1481,15043.0
2023-08-01 13:30:00,124.44,124.66,124.12,124.12,9790.0,123.2868,123.5047,122.9697,122.9697,9790.0
2023-08-01 14:00:00,124.09,124.82,124.05,124.76,12862.0,122.94,123.6632,122.9004,123.6038,12862.0
2023-08-01 14:30:00,124.77,124.97,124.68,124.72,15824.0,123.6137,123.8119,123.5245,123.5642,15824.0
2023-08-01 15:00:00,124.8,125.35,124.77,125.29,24265.0,123.6434,124.1883,123.6137,124.1289,24265.0
2023-08-01 15:30:00,125.25,126.25,125.2,126.03,151747.0,124.0893,125.08,124.0397,124.862,151747.0
2023-08-02 09:30:00,124.23,126.02,123.64,125.9,28197.0,123.0787,124.8521,122.4942,124.7332,28197.0
2023-08-02 10:00:00,125.96,126.61,125.08,125.83,53144.0,124.7927,125.4367,123.9208,124.6639,53144.0
2023-08-02 10:30:00,125.77,126.2,125.11,125.43,30654.0,124.6044,125.0305,123.9506,124.2676,30654.0
2023-08-02 11:00:00,125.5,125.5,124.4,124.67,38147.0,124.3369,124.3369,123.2471,123.5146,38147.0
2023-08-02 11:30:00,124.64,124.86,124.4,124.58,28945.0,123.4849,123.7029,123.2471,123.4255,28945.0
2023-08-02 12:00:00,124.62,124.84,124.0,124.57,37434.0,123.4651,123.6831,122.8508,123.4156,37434.0
2023-08-02 12:30:00,124.61,124.97,124.59,124.77,17327.0,123.4552,123.8119,123.4354,123.6137,17327.0
2023-08-02 13:00:00,124.72,125.04,124.57,124.69,17709.0,123.5642,123.8812,123.4156,123.5344,17709.0
2023-08-02 13:30:00,124.73,125.28,124.65,125.02,43404.0,123.5741,124.119,123.4948,123.8614,43404.0
2023-08-02 14:00:00,125.02,125.05,124.38,124.99,26821.0,123.8614,123.8911,123.2273,123.8317,26821.0
2023-08-02 14:30:00,125.0,125.0,124.49,124.75,15387.0,123.8416,123.8416,123.3363,123.5939,15387.0
2023-08-02 15:00:00,124.76,124.95,124.1,124.1,25538.0,123.6038,123.792,122.9499,122.9499,25538.0
2023-08-02 15:30:00,124.13,125.21,124.04,124.98,121433.0,122.9796,124.0496,122.8905,123.8218,121433.0
2023-08-03 09:30:00,126.72,129.13,124.65,128.41,45587.0,125.5456,127.9333,123.4948,127.22,45587.0
2023-08-03 10:00:00,128.44,128.85,124.14,124.5,40374.0,127.2497,127.6559,122.9895,123.3462,40374.0
2023-08-03 10:30:00,124.51,126.4,124.51,126.01,22500.0,123.3561,125.2286,123.3561,124.8422,22500.0
2023-08-03 11:00:00,126.01,126.01,124.79,125.91,42039.0,124.8422,124.8422,123.6335,124.7431,42039.0
2023-08-03 11:30:00,126.07,127.8,125.95,127.47,29939.0,124.9017,126.6156,124.7828,126.2887,29939.0
2023-08-03 12:00:00,127.54,127.55,126.76,127.45,19132.0,126.358,126.3679,125.5853,126.2689,19132.0
2023-08-03 12:30:00,127.46,128.78,127.44,127.67,30300.0,126.2788,127.5865,126.259,126.4868,30300.0
2023-08-03 13:00:00,127.67,128.07,127.67,127.74,12373.0,126.4868,126.8831,126.4868,126.5562,12373.0
2023-08-03 13:30:00,127.9,127.93,126.19,126.34,21290.0,126.7147,126.7444,125.0205,125.1692,21290.0
2023-08-03 14:00:00,126.26,126.81,126.16,126.18,15948.0,125.0899,125.6348,124.9908,125.0106,15948.0
2023-08-03 14:30:00,126.31,126.83,125.87,126.44,69811.0,125.1394,125.6546,124.7035,125.2682,69811.0
2023-08-03 15:00:00,126.52,126.54,125.77,126.02,24772.0,125.3475,125.3673,124.6044,124.8521,24772.0
2023-08-03 15:30:00,126.08,126.53,125.58,125.77,104502.0,124.9116,125.3574,124.4162,124.6044,104502.0
2023-08-04 09:30:00,128.0,130.86,126.59,128.26,71358.0,126.8138,129.6473,125.4168,127.0714,71358.0
2023-08-04 10:00:00,128.27,128.57,127.29,128.1,51001.0,127.0813,127.3785,126.1104,126.9128,51001.0
2023-08-04 10:30:00,128.23,129.82,128.17,129.82,147421.0,127.0416,128.6169,126.9822,128.6169,147421.0
2023-08-04 11:00:00,129.98,130.57,129.34,130.57,51306.0,128.7754,129.36,128.1414,129.36,51306.0
2023-08-04 11:30:00,130.52,131.44,130.52,130.92,29751.0,129.3104,130.2219,129.3104,129.7067,29751.0
2023-08-04 12:00:00,131.0,131.26,130.51,131.13,14899.0,129.786,130.0436,129.3005,129.9148,14899.0
2023-08-04 12:30:00,131.14,131.42,130.58,130.59,20799.0,129.9247,130.2021,129.3699,129.3798,20799.0
2023-08-04 13:00:00,130.59,132.11,130.59,131.44,18753.0,129.3798,130.8857,129.3798,130.2219,18753.0
2023-08-04 13:30:00,131.38,131.41,130.05,130.53,23361.0,130.1624,130.1922,128.8448,129.3203,23361.0
2023-08-04 14:00:00,130.45,130.57,129.71,129.75,19544.0,129.2411,129.36,128.5079,128.5476,19544.0
2023-08-04 14:30:00,129.7,129.71,128.65,129.31,47872.0,128.498,128.5079,127.4577,128.1116,47872.0
2023-08-04 15:00:00,129.2,129.59,129.12,129.59,53311.0,128.0026,128.389,127.9234,128.389,53311.0
2023-08-04 15:30:00,129.55,130.3,129.47,130.24,122946.0,128.3494,129.0925,128.2701,129.033,122946.0
2023-08-07 09:30:00,130.5,133.15,130.36,131.01,52160.0,129.2906,131.916,129.1519,129.7959,52160.0
2023-08-07 10:00:00,131.01,131.7,130.19,131.21,14249.0,129.7959,130.4795,128.9835,129.994,14249.0
2023-08-07 10:30:00,131.57,132.37,131.19,132.36,13474.0,130.3507,131.1433,129.9742,131.1334,13474.0
2023-08-07 11:00:00,132.49,132.74,131.14,131.85,43229.0,131.2622,131.5098,129.9247,130.6281,43229.0
2023-08-07 11:30:00,131.84,132.33,131.74,132.33,9195.0,130.6182,131.1036,130.5191,131.1036,9195.0
2023-08-07 12:00:00,132.32,132.32,131.2,131.2,14160.0,131.0937,131.0937,129.9841,129.9841,14160.0
2023-08-07 12:30:00,131.26,132.08,131.12,132.08,8463.0,130.0436,130.856,129.9049,130.856,8463.0
2023-08-07 13:00:00,132.1,132.73,132.01,132.63,10573.0,130.8758,131.4999,130.7866,131.4009,10573.0
2023-08-07 13:30:00,132.62,133.23,132.54,133.14,14685.0,131.391,131.9953,131.3117,131.9061,14685.0
2023-08-07 14:00:00,133.24,134.17,133.19,134.13,26479.0,132.0052,132.9266,131.9557,132.887,26479.0
2023-08-07 14:30:00,134.1,134.7,134.07,134.61,32851.0,132.8572,133.4517,132.8275,133.3625,32851.0
2023-08-07 15:00:00,134.7,134.94,134.1,134.1,33967.0,133.4517,133.6895,132.8572,132.8572,33967.0
2023-08-07 15:30:00,134.05,134.58,133.99,134.16,78610.0,132.8077,133.3328,132.7483,132.9167,78610.0
2023-08-08 09:30:00,132.01,132.71,131.17,131.89,33732.0,130.7866,131.4801,129.9544,130.6677,33732.0
2023-08-08 10:00:00,131.82,132.67,131.75,132.55,24710.0,130.5984,131.4405,130.529,131.3216,24710.0
2023-08-08 10:30:00,132.69,132.69,131.84,132.38,9930.0,131.4603,131.4603,130.6182,131.1532,9930.0
2023-08-08 11:00:00,132.31,132.36,131.29,131.92,48338.0,131.0838,131.1334,130.0733,130.6974,48338.0
2023-08-08 11:30:00,131.92,132.32,131.63,131.89,176062.0,130.6974,131.0937,130.4101,130.6677,176062.0
2023-08-08 12:00:00,131.87,132.35,131.84,132.01,13137.0,130.6479,131.1235,130.6182,130.7866,13137.0
2023-08-08 12:30:00,131.99,132.62,131.98,132.62,11489.0,130.7668,131.391,130.7569,131.391,11489.0
2023-08-08 13:00:00,132.62,133.24,132.61,133.23,12934.0,131.391,132.0052,131.381,131.9953,12934.0
2023-08-08 13:30:00,133.22,133.42,132.95,133.32,9543.0,131.9854,132.1835,131.7179,132.0845,9543.0
2023-08-08 14:00:00,133.32,133.39,132.96,133.15,14013.0,132.0845,132.1538,131.7278,131.916,14013.0
2023-08-08 14:30:00,133.15,133.65,133.05,133.61,23557.0,131.916,132.4114,131.817,132.3718,23557.0
2023-08-08 15:00:00,133.6,133.88,132.96,133.2,44220.0,132.3619,132.6393,131.7278,131.9656,44220.0
2023-08-08 15:30:00,133.23,134.04,132.76,133.92,107404.0,131.9953,132.7978,131.5297,132.6789,107404.0
2023-08-09 09:30:00,132.78,133.21,131.81,133.15,19980.0,131.5495,131.9755,130.5885,131.916,19980.0
2023-08-09 10:00:00,133.06,133.62,131.8,131.95,17584.0,131.8269,132.3817,130.5786,130.7272,17584.0
2023-08-09 10:30:00,132.06,132.74,131.99,132.02,15441.0,130.8361,131.5098,130.7668,130.7965,15441.0
2023-08-09 11:00:00,132.06,132.37,131.02,131.15,33371.0,130.8361,131.1433,129.8058,129.9346,33371.0
2023-08-09 11:30:00,130.94,131.0,129.47,129.73,34905.0,129.7265,129.786,128.2701,128.5277,34905.0
2023-08-09 12:00:00,129.74,130.45,129.5,130.19,12557.0,128.5376,129.2411,128.2999,128.9835,12557.0
2023-08-09 12:30:00,130.1,131.05,130.1,130.78,34831.0,128.8943,129.8355,128.8943,129.568,34831.0
2023-08-09 13:00:00,130.75,131.19,130.7,131.19,40165.0,129.5383,129.9742,129.4887,129.9742,40165.0
2023-08-09 13:30:00,131.19,131.2,130.53,130.55,20289.0,129.9742,129.9841,129.3203,129.3401,20289.0
2023-08-09 14:00:00,130.48,131.02,130.44,130.68,22656.0,129.2708,129.8058,129.2312,129.4689,22656.0
2023-08-09 14:30:00,130.75,130.95,130.46,130.47,23965.0,129.5383,129.7364,129.251,129.2609,23965.0
2023-08-09 15:00:00,130.55,130.62,130.2,130.5,37564.0,129.3401,129.4095,128.9934,129.2906,37564.0
2023-08-09 15:30:00,130.47,130.56,129.44,129.66,71100.0,129.2609,129.35,128.2404,128.4584,71100.0
2023-08-10 09:30:00,128.47,130.22,128.2,129.84,44606.0,127.2794,129.0132,127.0119,128.6367,44606.0
2023-08-10 10:00:00,129.84,130.08,129.38,129.67,33479.0,128.6367,128.8745,128.181,128.4683,33479.0
2023-08-10 10:30:00,129.59,129.67,128.48,129.14,45458.0,128.389,128.4683,127.2893,127.9432,45458.0
2023-08-10 11:00:00,129.1,129.3,128.83,129.05,25006.0,127.9036,128.1017,127.6361,127.854,25006.0
2023-08-10 11:30:00,129.06,129.34,127.65,128.27,28077.0,127.8639,128.1414,126.467,127.0813,28077.0
2023-08-10 12:00:00,128.19,128.31,127.22,127.36,34295.0,127.002,127.1209,126.041,126.1797,34295.0
2023-08-10 12:30:00,127.46,128.01,127.38,127.38,7559.0,126.2788,126.8237,126.1995,126.1995,7559.0
2023-08-10 13:00:00,127.38,127.54,127.18,127.19,6617.0,126.1995,126.358,126.0014,126.0113,6617.0
2023-08-10 13:30:00,127.1,127.4,126.44,126.62,17048.0,125.9221,126.2193,125.2682,125.4466,17048.0
2023-08-10 14:00:00,126.57,127.25,126.57,127.14,20683.0,125.397,126.0707,125.397,125.9617,20683.0
2023-08-10 14:30:00,127.21,127.65,126.94,127.56,13097.0,126.0311,126.467,125.7636,126.3778,13097.0
2023-08-10 15:00:00,127.54,127.64,127.19,127.31,15820.0,126.358,126.4571,126.0113,126.1302,15820.0
2023-08-10 15:30:00,127.27,128.23,127.26,128.16,83222.0,126.0905,127.0416,126.0806,126.9723,83222.0
2023-08-11 09:30:00,128.1,129.32,127.22,128.22,19254.0,126.9128,128.1215,126.041,127.0317,19254.0
2023-08-11 10:00:00,128.25,129.34,128.25,129.17,7791.0,127.0615,128.1414,127.0615,127.9729,7791.0
2023-08-11 10:30:00,129.27,129.84,129.05,129.19,10559.0,128.072,128.6367,127.854,127.9927,10559.0
2023-08-11 11:00:00,129.21,129.29,128.57,128.91,10653.0,128.0126,128.0918,127.3785,127.7153,10653.0
2023-08-11 11:30:00,128.78,129.34,128.68,129.31,5053.0,127.5865,128.1414,127.4875,128.1116,5053.0
2023-08-11 12:00:00,129.24,129.48,129.21,129.26,4832.0,128.0423,128.2801,128.0126,128.0621,4832.0
2023-08-11 12:30:00,129.36,129.39,128.7,128.78,11887.0,128.1612,128.1909,127.5073,127.5865,11887.0
2023-08-11 13:00:00,128.81,129.47,128.8,129.28,10178.0,127.6163,128.2701,127.6064,128.0819,10178.0
2023-08-11 13:30:00,129.18,129.33,128.63,128.9,8491.0,127.9828,128.1314,127.4379,127.7054,8491.0
2023-08-11 14:00:00,128.88,129.1,128.85,128.89,6681.0,127.6856,127.9036,127.6559,127.6955,6681.0
2023-08-11 14:30:00,128.93,129.17,128.93,129.14,5026.0,127.7352,127.9729,127.7352,127.9432,5026.0
2023-08-11 15:00:00,129.15,129.34,129.02,129.29,11127.0,127.9531,128.1414,127.8243,128.0918,11127.0
2023-08-11 15:30:00,129.32,129.38,128.69,129.02,74895.0,128.1215,128.181,127.4974,127.8243,74895.0
2023-08-14 09:30:00,128.43,128.94,127.63,128.6,8011.0,127.2398,127.7451,126.4472,127.4082,8011.0
2023-08-14 10:00:00,128.34,128.96,128.33,128.45,6318.0,127.1506,127.7649,127.1407,127.2596,6318.0
2023-08-14 10:30:00,128.41,128.93,128.41,128.84,6926.0,127.22,127.7352,127.22,127.646,6926.0
2023-08-14 11:00:00,128.85,129.21,128.72,129.21,22199.0,127.6559,128.0126,127.5271,128.0126,22199.0
2023-08-14 11:30:00,129.54,130.21,129.36,130.08,7586.0,128.3395,129.0033,128.1612,128.8745,7586.0
2023-08-14 12:00:00,130.08,130.23,129.87,130.1,7700.0,128.8745,129.0231,128.6664,128.8943,7700.0
2023-08-14 12:30:00,130.06,130.13,129.69,129.9,8094.0,128.8547,128.924,128.4881,128.6962,8094.0
2023-08-14 13:00:00,129.89,130.34,129.89,130.26,6160.0,128.6863,129.1321,128.6863,129.0528,6160.0
2023-08-14 13:30:00,130.32,130.35,129.73,129.97,8907.0,129.1123,129.142,128.5277,128.7655,8907.0
2023-08-14 14:00:00,129.95,130.16,129.91,130.03,7403.0,128.7457,128.9538,128.7061,128.825,7403.0
2023-08-14 14:30:00,129.99,130.23,129.9,130.21,7655.0,128.7853,129.0231,128.6962,129.0033,7655.0
2023-08-14 15:00:00,130.1,130.39,129.99,130.04,9117.0,128.8943,129.1816,128.7853,128.8349,9117.0
2023-08-14 15:30:00,130.01,130.73,130.0,130.72,58741.0,128.8051,129.5185,128.7952,129.5086,58741.0
2023-08-15 09:30:00,130.64,131.01,129.81,130.91,15922.0,129.4293,129.7959,128.607,129.6968,15922.0
2023-08-15 10:00:00,130.94,131.08,130.21,131.04,36421.0,129.7265,129.8652,129.0033,129.8256,36421.0
2023-08-15 10:30:00,130.91,131.07,129.53,129.63,27934.0,129.6968,129.8553,128.3296,128.4287,27934.0
2023-08-15 11:00:00,129.66,130.06,129.32,129.36,34141.0,128.4584,128.8547,128.1215,128.1612,34141.0
2023-08-15 11:30:00,129.22,129.89,129.02,129.43,40650.0,128.0225,128.6863,127.8243,128.2305,40650.0
2023-08-15 12:00:00,129.38,129.87,128.77,129.64,22922.0,128.181,128.6664,127.5766,128.4386,22922.0
2023-08-15 12:30:00,129.69,129.72,129.29,129.66,14117.0,128.4881,128.5178,128.0918,128.4584,14117.0
2023-08-15 13:00:00,129.6,130.42,129.59,130.42,12378.0,128.3989,129.2113,128.389,129.2113,12378.0
2023-08-15 13:30:00,130.43,130.5,130.02,130.22,15774.0,129.2213,129.2906,128.8151,129.0132,15774.0
2023-08-15 14:00:00,130.22,130.42,130.05,130.42,14993.0,129.0132,129.2113,128.8448,129.2113,14993.0
2023-08-15 14:30:00,130.45,131.0,130.34,130.86,12669.0,129.2411,129.786,129.1321,129.6473,12669.0
2023-08-15 15:00:00,130.89,130.91,129.89,129.89,21794.0,129.677,129.6968,128.6863,128.6863,21794.0
2023-08-15 15:30:00,129.92,130.16,129.39,129.58,58284.0,128.716,128.9538,128.1909,128.3791,58284.0
2023-08-16 09:30:00,129.51,130.98,129.51,130.59,9754.0,128.3098,129.7662,128.3098,129.3798,9754.0
2023-08-16 10:00:00,130.36,130.55,129.91,129.91,4018.0,129.1519,129.3401,128.7061,128.7061,4018.0
2023-08-16 10:30:00,129.9,130.58,129.9,130.49,10638.0,128.6962,129.3699,128.6962,129.2807,10638.0
2023-08-16 11:00:00,130.5,130.5,130.01,130.16,14024.0,129.2906,129.2906,128.8051,128.9538,14024.0
2023-08-16 11:30:00,130.16,130.35,129.94,130.14,17500.0,128.9538,129.142,128.7358,128.9339,17500.0
2023-08-16 12:00:00,130.11,130.26,129.57,129.75,4673.0,128.9042,129.0528,128.3692,128.5476,4673.0
2023-08-16 12:30:00,129.76,130.01,129.76,129.91,4151.0,128.5575,128.8051,128.5575,128.7061,4151.0
2023-08-16 13:00:00,129.91,130.04,129.47,129.49,3869.0,128.7061,128.8349,128.2701,128.29,3869.0
2023-08-16 13:30:00,129.44,130.07,129.4,130.02,5830.0,128.2404,128.8646,128.2008,128.8151,5830.0
2023-08-16 14:00:00,129.96,130.09,129.4,129.98,20663.0,128.7556,128.8844,128.2008,128.7754,20663.0
2023-08-16 14:30:00,130.01,130.01,129.53,129.61,7512.0,128.8051,128.8051,128.3296,128.4088,7512.0
2023-08-16 15:00:00,129.54,129.57,128.85,129.03,13110.0,128.3395,128.3692,127.6559,127.8342,13110.0
2023-08-16 15:30:00,128.97,129.37,128.66,128.85,41322.0,127.7748,128.1711,127.4677,127.6559,41322.0
2023-08-17 09:30:00,128.51,129.35,127.83,128.22,10853.0,127.319,128.1513,126.6453,127.0317,10853.0
2023-08-17 10:00:00,128.11,128.25,127.25,127.25,8785.0,126.9228,127.0615,126.0707,126.0707,8785.0
2023-08-17 10:30:00,127.24,127.49,126.81,127.21,7336.0,126.0608,126.3085,125.6348,126.0311,7336.0
2023-08-17 11:00:00,127.13,127.29,126.49,126.5,8828.0,125.9518,126.1104,125.3178,125.3277,8828.0
2023-08-17 11:30:00,126.49,127.03,126.36,126.89,10782.0,125.3178,125.8528,125.189,125.7141,10782.0
2023-08-17 12:00:00,127.03,127.27,126.7,127.17,10099.0,125.8528,126.0905,125.5258,125.9915,10099.0
2023-08-17 12:30:00,127.31,127.39,126.76,127.17,14458.0,126.1302,126.2094,125.5853,125.9915,14458.0
2023-08-17 13:00:00,127.27,127.28,126.67,126.75,7574.0,126.0905,126.1004,125.4961,125.5754,7574.0
2023-08-17 13:30:00,126.87,126.87,126.39,126.47,5836.0,125.6942,125.6942,125.2187,125.2979,5836.0
2023-08-17 14:00:00,126.41,126.46,125.61,125.84,7526.0,125.2385,125.288,124.4459,124.6738,7526.0
2023-08-17 14:30:00,125.8,125.85,125.48,125.51,11177.0,124.6342,124.6837,124.3171,124.3468,11177.0
2023-08-17 15:00:00,125.61,125.61,124.89,125.05,27389.0,124.4459,124.4459,123.7326,123.8911,27389.0
2023-08-17 15:30:00,125.04,125.25,124.7,124.71,45048.0,123.8812,124.0893,123.5444,123.5543,45048.0
2023-08-18 09:30:00,123.14,123.4,121.92,122.6,77180.0,121.9988,122.2564,120.7901,121.4638,77180.0
2023-08-18 10:00:00,122.65,122.99,122.14,122.33,25041.0,121.5134,121.8502,121.0081,121.1963,25041.0
2023-08-18 10:30:00,122.33,122.72,122.1,122.72,28775.0,121.1963,121.5827,120.9684,121.5827,28775.0
2023-08-18 11:00:00,122.72,123.04,122.02,122.08,47139.0,121.5827,121.8997,120.8892,120.9486,47139.0
2023-08-18 11:30:00,122.2,122.7,122.1,122.32,35277.0,121.0675,121.5629,120.9684,121.1864,35277.0
2023-08-18 12:00:00,122.29,122.82,121.72,121.8,23319.0,121.1567,121.6818,120.592,120.6712,23319.0
2023-08-18 12:30:00,121.8,122.04,121.54,121.61,22009.0,120.6712,120.909,120.4136,120.483,22009.0
2023-08-18 13:00:00,121.59,121.77,121.06,121.36,28245.0,120.4632,120.6415,119.9381,120.2353,28245.0
2023-08-18 13:30:00,121.38,122.05,121.31,121.36,33020.0,120.2551,120.9189,120.1858,120.2353,33020.0
2023-08-18 14:00:00,121.42,121.8,121.39,121.68,22037.0,120.2948,120.6712,120.265,120.5523,22037.0
2023-08-18 14:30:00,121.7,122.19,121.65,121.95,41526.0,120.5722,121.0576,120.5226,120.8198,41526.0
2023-08-18 15:00:00,121.92,122.14,121.75,122.14,34393.0,120.7901,121.0081,120.6217,121.0081,34393.0
2023-08-18 15:30:00,122.17,122.27,121.72,122.25,103330.0,121.0378,121.1369,120.592,121.1171,103330.0
2023-08-21 09:30:00,123.81,124.43,123.04,123.62,15429.0,122.6626,123.2769,121.8997,122.4744,15429.0
2023-08-21 10:00:00,123.66,123.75,122.86,122.86,5342.0,122.514,122.6032,121.7214,121.7214,5342.0
2023-08-21 10:30:00,122.85,123.09,122.4,123.06,11170.0,121.7115,121.9493,121.2657,121.9196,11170.0
2023-08-21 11:00:00,122.87,123.04,122.53,122.53,3194.0,121.7313,121.8997,121.3945,121.3945,3194.0
2023-08-21 11:30:00,122.47,122.64,121.81,121.93,5944.0,121.335,121.5034,120.6811,120.8,5944.0
2023-08-21 12:00:00,121.98,122.48,121.92,122.47,4380.0,120.8496,121.3449,120.7901,121.335,4380.0
2023-08-21 12:30:00,122.46,123.04,121.85,123.02,23288.0,121.3251,121.8997,120.7208,121.8799,23288.0
2023-08-21 13:00:00,122.98,123.01,122.62,122.93,7401.0,121.8403,121.87,121.4836,121.7908,7401.0
2023-08-21 13:30:00,123.02,123.03,122.86,123.0,8305.0,121.8799,121.8898,121.7214,121.8601,8305.0
2023-08-21 14:00:00,123.0,123.04,122.84,123.0,9047.0,121.8601,121.8997,121.7016,121.8601,9047.0
2023-08-21 14:30:00,123.05,123.41,122.94,123.05,23195.0,121.9096,122.2663,121.8007,121.9096,23195.0
2023-08-21 15:00:00,123.2,123.67,123.2,123.61,6949.0,122.0583,122.5239,122.0583,122.4645,6949.0
2023-08-21 15:30:00,123.64,124.05,123.63,123.88,45361.0,122.4942,122.9004,122.4843,122.732,45361.0
2023-08-22 09:30:00,124.47,125.39,123.71,123.71,32720.0,123.3165,124.228,122.5635,122.5635,32720.0
2023-08-22 10:00:00,123.71,124.09,123.46,124.03,9274.0,122.5635,122.94,122.3158,122.8806,9274.0
2023-08-22 10:30:00,123.85,124.33,123.38,124.3,3574.0,122.7022,123.1778,122.2366,123.1481,3574.0
2023-08-22 11:00:00,124.51,124.51,123.62,123.65,10724.0,123.3561,123.3561,122.4744,122.5041,10724.0
2023-08-22 11:30:00,123.72,124.02,123.65,123.73,4721.0,122.5734,122.8707,122.5041,122.5833,4721.0
2023-08-22 12:00:00,123.72,123.86,123.34,123.53,6378.0,122.5734,122.7121,122.197,122.3852,6378.0
2023-08-22 12:30:00,123.61,123.89,123.45,123.69,4034.0,122.4645,122.7419,122.3059,122.5437,4034.0
2023-08-22 13:00:00,123.55,123.55,122.99,123.43,5096.0,122.405,122.405,121.8502,122.2861,5096.0
2023-08-22 13:30:00,123.46,123.46,123.2,123.28,4632.0,122.3158,122.3158,122.0583,122.1375,4632.0
2023-08-22 14:00:00,123.22,123.33,123.03,123.32,6432.0,122.0781,122.187,121.8898,122.1771,6432.0
2023-08-22 14:30:00,123.35,123.37,123.05,123.37,7895.0,122.2069,122.2267,121.9096,122.2267,7895.0
2023-08-22 15:00:00,123.4,123.71,123.24,123.24,9127.0,122.2564,122.5635,122.0979,122.0979,9127.0
2023-08-22 15:30:00,123.27,123.27,122.73,123.01,53338.0,122.1276,122.1276,121.5926,121.87,53338.0
2023-08-23 09:30:00,124.03,124.85,123.55,124.08,17139.0,122.8806,123.693,122.405,122.9301,17139.0
2023-08-23 10:00:00,123.98,124.7,123.98,124.13,33778.0,122.831,123.5444,122.831,122.9796,33778.0
2023-08-23 10:30:00,124.13,124.5,123.92,124.5,9716.0,122.9796,123.3462,122.7716,123.3462,9716.0
2023-08-23 11:00:00,124.34,124.6,124.27,124.6,13945.0,123.1877,123.4453,123.1183,123.4453,13945.0
2023-08-23 11:30:00,124.6,124.82,124.5,124.82,24358.0,123.4453,123.6632,123.3462,123.6632,24358.0
2023-08-23 12:00:00,124.84,125.59,124.68,125.47,82077.0,123.6831,124.4261,123.5245,124.3072,82077.0
2023-08-23 12:30:00,125.4,125.93,125.12,125.72,43094.0,124.2379,124.763,123.9605,124.5549,43094.0
2023-08-23 13:00:00,125.74,125.98,125.56,125.64,4818.0,124.5747,124.8125,124.3964,124.4756,4818.0
2023-08-23 13:30:00,125.64,125.7,125.25,125.29,28807.0,124.4756,124.5351,124.0893,124.1289,28807.0
2023-08-23 14:00:00,125.36,125.37,125.17,125.35,8061.0,124.1982,124.2081,124.01,124.1883,8061.0
2023-08-23 14:30:00,125.35,125.51,125.07,125.33,27968.0,124.1883,124.3468,123.9109,124.1685,27968.0
2023-08-23 15:00:00,125.4,125.41,124.9,124.98,22694.0,124.2379,124.2478,123.7425,123.8218,22694.0
2023-08-23 15:30:00,124.92,125.26,124.82,125.24,86620.0,123.7623,124.0992,123.6632,124.0793,86620.0
2023-08-24 09:30:00,124.6,124.9,123.96,124.71,16261.0,123.4453,123.7425,122.8112,123.5543,16261.0
2023-08-24 10:00:00,125.0,125.05,123.99,124.26,21380.0,123.8416,123.8911,122.8409,123.1084,21380.0
2023-08-24 10:30:00,124.22,124.45,123.75,123.75,7553.0,123.0688,123.2967,122.6032,122.6032,7553.0
2023-08-24 11:00:00,123.67,123.67,122.94,123.08,10336.0,122.5239,122.5239,121.8007,121.9394,10336.0
2023-08-24 11:30:00,122.99,122.99,122.65,122.71,7854.0,121.8502,121.8502,121.5134,121.5728,7854.0
2023-08-24 12:00:00,122.71,123.41,122.7,123.25,9808.0,121.5728,122.2663,121.5629,122.1078,9808.0
2023-08-24 12:30:00,123.23,123.73,123.07,123.34,5453.0,122.088,122.5833,121.9295,122.197,5453.0
2023-08-24 13:00:00,123.34,123.34,122.7,122.81,5110.0,122.197,122.197,121.5629,121.6719,5110.0
2023-08-24 13:30:00,122.9,123.08,122.83,122.9,8956.0,121.761,121.9394,121.6917,121.761,8956.0
2023-08-24 14:00:00,122.95,123.01,122.6,122.88,10276.0,121.8106,121.87,121.4638,121.7412,10276.0
2023-08-24 14:30:00,122.89,122.96,122.4,122.7,8749.0,121.7511,121.8205,121.2657,121.5629,8749.0
2023-08-24 15:00:00,122.7,122.9,122.51,122.51,13022.0,121.5629,121.761,121.3746,121.3746,13022.0
2023-08-24 15:30:00,122.56,122.61,121.96,122.16,32517.0,121.4242,121.4737,120.8297,121.0279,32517.0
2023-08-25 09:30:00,123.49,123.71,122.54,122.59,12779.0,122.3456,122.5635,121.4044,121.4539,12779.0
2023-08-25 10:00:00,122.74,123.31,122.35,122.56,25240.0,121.6025,122.1672,121.2161,121.4242,25240.0
2023-08-25 10:30:00,122.47,122.8,121.16,121.43,16688.0,121.335,121.662,120.0372,120.3047,16688.0
2023-08-25 11:00:00,121.47,121.92,120.8,121.63,31288.0,120.3443,120.7901,119.6805,120.5028,31288.0
2023-08-25 11:30:00,121.51,122.0,121.23,121.52,9581.0,120.3839,120.8694,120.1065,120.3938,9581.0
2023-08-25 12:00:00,121.65,122.64,121.53,122.62,7036.0,120.5226,121.5034,120.4037,121.4836,7036.0
2023-08-25 12:30:00,122.7,122.7,122.22,122.59,6630.0,121.5629,121.5629,121.0873,121.4539,6630.0
2023-08-25 13:00:00,122.58,122.7,122.15,122.29,7280.0,121.444,121.5629,121.018,121.1567,7280.0
2023-08-25 13:30:00,122.14,122.75,122.14,122.75,4908.0,121.0081,121.6124,121.0081,121.6124,4908.0
2023-08-25 14:00:00,122.66,123.41,122.64,123.21,9171.0,121.5233,122.2663,121.5034,122.0682,9171.0
2023-08-25 14:30:00,123.25,123.33,122.87,122.97,22877.0,122.1078,122.187,121.7313,121.8304,22877.0
2023-08-25 15:00:00,122.98,123.19,122.67,123.07,34327.0,121.8403,122.0483,121.5332,121.9295,34327.0
2023-08-25 15:30:00,123.06,123.17,122.29,122.43,61429.0,121.9196,122.0285,121.1567,121.2954,61429.0
2023-08-28 09:30:00,122.73,123.89,122.73,123.56,16202.0,121.5926,122.7419,121.5926,122.4149,16202.0
2023-08-28 10:00:00,123.75,124.4,123.52,124.23,6975.0,122.6032,123.2471,122.3753,123.0787,6975.0
2023-08-28 10:30:00,124.36,124.67,124.28,124.45,5619.0,123.2075,123.5146,123.1282,123.2967,5619.0
2023-08-28 11:00:00,124.64,124.64,123.77,123.78,5975.0,123.4849,123.4849,122.623,122.6329,5975.0
2023-08-28 11:30:00,123.93,124.17,123.6,123.84,11241.0,122.7815,123.0193,122.4545,122.6923,11241.0
2023-08-28 12:00:00,123.8,124.02,123.61,123.73,4725.0,122.6527,122.8707,122.4645,122.5833,4725.0
2023-08-28 12:30:00,123.67,123.91,123.28,123.84,5438.0,122.5239,122.7617,122.1375,122.6923,5438.0
2023-08-28 13:00:00,123.96,124.1,123.61,123.77,7017.0,122.8112,122.9499,122.4645,122.623,7017.0
2023-08-28 13:30:00,123.76,123.81,122.87,123.03,7551.0,122.6131,122.6626,121.7313,121.8898,7551.0
2023-08-28 14:00:00,123.04,123.55,122.92,123.19,7855.0,121.8997,122.405,121.7808,122.0483,7855.0
2023-08-28 14:30:00,123.25,123.46,123.01,123.21,12926.0,122.1078,122.3158,121.87,122.0682,12926.0
2023-08-28 15:00:00,123.26,123.62,122.98,123.1,13141.0,122.1177,122.4744,121.8403,121.9592,13141.0
2023-08-28 15:30:00,123.14,123.91,123.1,123.86,47210.0,121.9988,122.7617,121.9592,122.7121,47210.0
2023-08-29 09:30:00,122.83,123.84,122.05,123.57,8330.0,121.6917,122.6923,120.9189,122.4248,8330.0
2023-08-29 10:00:00,123.7,124.91,123.7,124.91,4103.0,122.5536,123.7524,122.5536,123.7524,4103.0
2023-08-29 10:30:00,125.06,125.89,125.06,125.35,4206.0,123.901,124.7233,123.901,124.1883,4206.0
2023-08-29 11:00:00,125.46,126.36,125.46,126.36,16349.0,124.2973,125.189,124.2973,125.189,16349.0
2023-08-29 11:30:00,126.41,127.2,126.41,126.9,10125.0,125.2385,126.0212,125.2385,125.724,10125.0
2023-08-29 12:00:00,126.88,127.75,126.87,127.69,4658.0,125.7041,126.5661,125.6942,126.5066,4658.0
2023-08-29 12:30:00,127.71,127.89,127.39,127.73,7125.0,126.5265,126.7048,126.2094,126.5463,7125.0
2023-08-29 13:00:00,127.8,128.24,127.8,128.16,7202.0,126.6156,127.0515,126.6156,126.9723,7202.0
2023-08-29 13:30:00,128.24,128.7,128.24,128.45,18088.0,127.0515,127.5073,127.0515,127.2596,18088.0
2023-08-29 14:00:00,128.35,128.83,128.32,128.82,4328.0,127.1605,127.6361,127.1308,127.6262,4328.0
2023-08-29 14:30:00,128.81,129.43,128.81,129.32,22136.0,127.6163,128.2305,127.6163,128.1215,22136.0
2023-08-29 15:00:00,129.27,129.68,128.89,129.62,15513.0,128.072,128.4782,127.6955,128.4188,15513.0
2023-08-29 15:30:00,129.75,129.91,129.13,129.27,59908.0,128.5476,128.7061,127.9333,128.072,59908.0
2023-08-30 09:30:00,128.9,129.79,128.61,129.06,9987.0,127.7054,128.5872,127.4181,127.8639,9987.0
2023-08-30 10:00:00,129.06,129.24,127.56,128.43,22512.0,127.8639,128.0423,126.3778,127.2398,22512.0
2023-08-30 10:30:00,128.55,128.71,128.34,128.53,24627.0,127.3587,127.5172,127.1506,127.3389,24627.0
2023-08-30 11:00:00,128.59,128.66,127.89,127.95,19079.0,127.3983,127.4677,126.7048,126.7642,19079.0
2023-08-30 11:30:00,127.97,128.35,127.73,127.82,17540.0,126.784,127.1605,126.5463,126.6354,17540.0
2023-08-30 12:00:00,127.74,127.82,127.5,127.63,8169.0,126.5562,126.6354,126.3184,126.4472,8169.0
2023-08-30 12:30:00,127.74,128.34,127.64,128.1,15714.0,126.5562,127.1506,126.4571,126.9128,15714.0
2023-08-30 13:00:00,128.11,128.19,127.81,127.89,11110.0,126.9228,127.002,126.6255,126.7048,11110.0
2023-08-30 13:30:00,127.83,128.1,127.75,127.83,9752.0,126.6453,126.9128,126.5661,126.6453,9752.0
2023-08-30 14:00:00,127.76,128.2,127.69,128.14,12418.0,126.576,127.0119,126.5066,126.9525,12418.0
2023-08-30 14:30:00,128.1,128.67,127.96,128.53,23631.0,126.9128,127.4776,126.7741,127.3389,23631.0
2023-08-30 15:00:00,128.53,128.53,127.95,128.08,11915.0,127.3389,127.3389,126.7642,126.893,11915.0
2023-08-30 15:30:00,128.14,128.29,127.8,128.0,57297.0,126.9525,127.1011,126.6156,126.8138,57297.0
2023-08-31 09:30:00,128.52,128.57,127.38,128.32,26485.0,127.468,127.5176,126.3374,127.2697,26485.0
2023-08-31 10:00:00,128.32,128.99,128.32,128.41,41207.0,127.2697,127.9342,127.2697,127.3589,41207.0
2023-08-31 10:30:00,128.48,128.56,128.07,128.4,25253.0,127.4284,127.5077,127.0217,127.349,25253.0
2023-08-31 11:00:00,128.41,128.42,127.88,128.38,21391.0,127.3589,127.3689,126.8333,127.3292,21391.0
2023-08-31 11:30:00,128.38,128.59,127.74,128.15,13313.0,127.3292,127.5375,126.6944,127.1011,13313.0
2023-08-31 12:00:00,128.08,128.53,127.8,128.05,9831.0,127.0316,127.478,126.7539,127.0019,9831.0
2023-08-31 12:30:00,128.06,128.07,127.6,127.84,9112.0,127.0118,127.0217,126.5556,126.7936,9112.0
2023-08-31 13:00:00,127.83,127.89,127.43,127.84,11105.0,126.7837,126.8432,126.387,126.7936,11105.0
2023-08-31 13:30:00,127.85,128.18,127.59,127.79,17351.0,126.8035,127.1308,126.5457,126.744,17351.0
2023-08-31 14:00:00,127.86,128.13,127.85,128.03,15237.0,126.8134,127.0812,126.8035,126.9821,15237.0
2023-08-31 14:30:00,128.02,128.11,127.89,127.99,9936.0,126.9721,127.0614,126.8432,126.9424,9936.0
2023-08-31 15:00:00,127.95,128.28,127.83,128.07,24202.0,126.9027,127.23,126.7837,127.0217,24202.0
2023-08-31 15:30:00,128.12,128.38,127.93,128.16,74117.0,127.0713,127.3292,126.8829,127.111,74117.0
2023-09-01 09:30:00,129.95,130.89,129.11,130.1,18558.0,128.8863,129.8186,128.0532,129.0351,18558.0
2023-09-01 10:00:00,130.1,130.86,129.65,130.75,48221.0,129.0351,129.7889,128.5888,129.6798,48221.0
2023-09-01 10:30:00,130.77,131.16,130.52,130.6,30186.0,129.6996,130.0864,129.4517,129.531,30186.0
2023-09-01 11:00:00,130.72,131.35,130.52,130.94,49600.0,129.65,130.2749,129.4517,129.8682,49600.0
2023-09-01 11:30:00,130.95,131.16,130.16,130.22,9996.0,129.8782,130.0864,129.0946,129.1541,9996.0
2023-09-01 12:00:00,130.14,130.36,130.04,130.14,20717.0,129.0748,129.293,128.9756,129.0748,20717.0
2023-09-01 12:30:00,130.25,130.46,129.83,130.12,9431.0,129.1839,129.3922,128.7673,129.0549,9431.0
2023-09-01 13:00:00,130.12,130.41,130.11,130.11,8146.0,129.0549,129.3426,129.045,129.045,8146.0
2023-09-01 13:30:00,130.11,130.2,129.9,130.15,8239.0,129.045,129.1343,128.8367,129.0847,8239.0
2023-09-01 14:00:00,130.15,130.18,129.58,129.78,7724.0,129.0847,129.1145,128.5194,128.7177,7724.0
2023-09-01 14:30:00,129.76,130.15,129.57,130.15,6478.0,128.6979,129.0847,128.5094,129.0847,6478.0
2023-09-01 15:00:00,130.15,130.32,129.92,130.04,12516.0,129.0847,129.2533,128.8566,128.9756,12516.0
2023-09-01 15:30:00,130.04,130.47,129.81,130.25,54779.0,128.9756,129.4021,128.7475,129.1839,54779.0
2023-09-05 09:30:00,128.81,129.54,125.48,125.48,20895.0,127.7557,128.4797,124.4529,124.4529,20895.0
2023-09-05 10:00:00,125.31,126.72,124.83,126.53,25703.0,124.2843,125.6828,123.8082,125.4943,25703.0
2023-09-05 10:30:00,126.61,127.67,125.63,127.53,19347.0,125.5737,126.625,124.6017,126.4861,19347.0
2023-09-05 11:00:00,127.81,128.75,127.8,128.35,20670.0,126.7639,127.6962,126.7539,127.2994,20670.0
2023-09-05 11:30:00,128.28,128.5,127.93,128.13,7755.0,127.23,127.4482,126.8829,127.0812,7755.0
2023-09-05 12:00:00,128.16,128.67,127.99,128.66,7560.0,127.111,127.6168,126.9424,127.6069,7560.0
2023-09-05 12:30:00,128.7,128.94,128.57,128.63,5938.0,127.6466,127.8846,127.5176,127.5771,5938.0
2023-09-05 13:00:00,128.58,128.66,127.91,128.18,14177.0,127.5276,127.6069,126.863,127.1308,14177.0
2023-09-05 13:30:00,128.27,128.46,128.12,128.28,14540.0,127.2201,127.4085,127.0713,127.23,14540.0
2023-09-05 14:00:00,128.31,128.73,128.16,128.28,37026.0,127.2598,127.6763,127.111,127.23,37026.0
2023-09-05 14:30:00,128.28,128.3,127.95,128.28,13231.0,127.23,127.2498,126.9027,127.23,13231.0
2023-09-05 15:00:00,128.28,128.31,127.98,128.04,20008.0,127.23,127.2598,126.9325,126.992,20008.0
2023-09-05 15:30:00,128.03,128.52,127.87,128.52,117303.0,126.9821,127.468,126.8234,127.468,117303.0
2023-09-06 09:30:00,127.79,129.42,126.89,128.28,50327.0,126.744,128.3607,125.8514,127.23,50327.0
2023-09-06 10:00:00,128.3,128.4,127.47,127.47,24060.0,127.2498,127.349,126.4266,126.4266,24060.0
2023-09-06 10:30:00,127.5,127.73,126.6,126.85,10940.0,126.4564,126.6845,125.5638,125.8117,10940.0
2023-09-06 11:00:00,126.77,127.13,126.53,126.83,21635.0,125.7324,126.0894,125.4943,125.7919,21635.0
2023-09-06 11:30:00,126.78,126.92,126.51,126.51,4487.0,125.7423,125.8811,125.4745,125.4745,4487.0
2023-09-06 12:00:00,126.59,126.81,126.16,126.16,12354.0,125.5538,125.772,125.1274,125.1274,12354.0
2023-09-06 12:30:00,126.14,126.6,126.05,126.52,2730.0,125.1075,125.5638,125.0183,125.4844,2730.0
2023-09-06 13:00:00,126.49,126.74,126.22,126.31,8260.0,125.4547,125.7026,125.1869,125.2761,8260.0
2023-09-06 13:30:00,126.3,126.71,126.25,126.32,13932.0,125.2662,125.6729,125.2166,125.2861,13932.0
2023-09-06 14:00:00,126.38,126.55,126.28,126.28,8330.0,125.3456,125.5142,125.2464,125.2464,8330.0
2023-09-06 14:30:00,126.36,126.57,126.36,126.49,14125.0,125.3257,125.534,125.3257,125.4547,14125.0
2023-09-06 15:00:00,126.42,126.66,126.18,126.47,20227.0,125.3852,125.6233,125.1472,125.4348,20227.0
2023-09-06 15:30:00,126.44,127.22,126.44,127.09,72322.0,125.4051,126.1787,125.4051,126.0497,72322.0
2023-09-07 09:30:00,126.75,127.84,125.96,125.97,7993.0,125.7125,126.7936,124.929,124.9389,7993.0
2023-09-07 10:00:00,125.76,126.68,125.6,126.67,9730.0,124.7306,125.6431,124.5719,125.6332,9730.0
2023-09-07 10:30:00,126.73,127.58,126.59,126.92,7959.0,125.6927,126.5357,125.5538,125.8811,7959.0
2023-09-07 11:00:00,126.82,127.33,126.69,127.06,26762.0,125.782,126.2878,125.653,126.02,26762.0
2023-09-07 11:30:00,127.06,127.18,126.21,126.38,10535.0,126.02,126.139,125.177,125.3456,10535.0
2023-09-07 12:00:00,126.38,126.8,126.23,126.62,12538.0,125.3456,125.7621,125.1968,125.5836,12538.0
2023-09-07 12:30:00,126.63,126.85,126.57,126.63,15546.0,125.5935,125.8117,125.534,125.5935,15546.0
2023-09-07 13:00:00,126.64,127.02,126.63,127.0,13002.0,125.6034,125.9803,125.5935,125.9605,13002.0
2023-09-07 13:30:00,127.0,127.1,126.89,126.97,11616.0,125.9605,126.0597,125.8514,125.9307,11616.0
2023-09-07 14:00:00,126.97,127.01,126.46,126.46,15686.0,125.9307,125.9704,125.4249,125.4249,15686.0
2023-09-07 14:30:00,126.41,126.5,126.26,126.29,14928.0,125.3753,125.4646,125.2265,125.2563,14928.0
2023-09-07 15:00:00,126.27,126.36,126.1,126.23,18102.0,125.2365,125.3257,125.0679,125.1968,18102.0
2023-09-07 15:30:00,126.17,126.29,125.83,125.91,63557.0,125.1373,125.2563,124.8001,124.8794,63557.0
2023-09-08 09:30:00,123.73,125.03,122.31,123.34,49296.0,122.7173,124.0066,121.3089,122.3304,49296.0
2023-09-08 10:00:00,123.48,123.92,123.06,123.31,18500.0,122.4693,122.9057,122.0527,122.3007,18500.0
2023-09-08 10:30:00,123.26,123.63,122.71,122.71,8796.0,122.2511,122.6181,121.7056,121.7056,8796.0
2023-09-08 11:00:00,122.76,123.6,122.76,123.53,16584.0,121.7552,122.5883,121.7552,122.5189,16584.0
2023-09-08 11:30:00,123.49,123.73,123.0,123.22,11754.0,122.4792,122.7173,121.9932,122.2114,11754.0
2023-09-08 12:00:00,123.11,123.27,122.75,123.0,12322.0,122.1023,122.261,121.7453,121.9932,12322.0
2023-09-08 12:30:00,122.93,123.39,122.82,123.3,5673.0,121.9238,122.38,121.8147,122.2908,5673.0
2023-09-08 13:00:00,123.19,123.2,122.56,122.68,8937.0,122.1817,122.1916,121.5568,121.6758,8937.0
2023-09-08 13:30:00,122.69,122.85,122.5,122.64,12519.0,121.6858,121.8445,121.4973,121.6362,12519.0
2023-09-08 14:00:00,122.63,122.86,121.84,121.98,21263.0,121.6263,121.8544,120.8427,120.9816,21263.0
2023-09-08 14:30:00,121.93,122.13,121.62,121.68,22617.0,120.932,121.1303,120.6245,120.684,22617.0
2023-09-08 15:00:00,121.79,121.83,121.08,121.15,42918.0,120.7931,120.8328,120.0889,120.1584,42918.0
2023-09-08 15:30:00,121.12,121.75,121.09,121.58,71817.0,120.1286,120.7535,120.0989,120.5848,71817.0
2023-09-11 09:30:00,122.69,123.9,122.69,122.9,13495.0,121.6858,122.8859,121.6858,121.894,13495.0
2023-09-11 10:00:00,122.71,123.54,122.64,123.43,19532.0,121.7056,122.5288,121.6362,122.4197,19532.0
2023-09-11 10:30:00,123.26,123.5,122.85,123.0,11565.0,122.2511,122.4891,121.8445,121.9932,11565.0
2023-09-11 11:00:00,123.0,123.68,122.72,123.47,11255.0,121.9932,122.6677,121.7155,122.4594,11255.0
2023-09-11 11:30:00,123.53,123.76,122.98,123.17,15588.0,122.5189,122.747,121.9734,122.1618,15588.0
2023-09-11 12:00:00,123.26,123.27,122.69,123.19,5780.0,122.2511,122.261,121.6858,122.1817,5780.0
2023-09-11 12:30:00,123.3,123.31,122.95,123.21,4754.0,122.2908,122.3007,121.9436,122.2015,4754.0
2023-09-11 13:00:00,123.21,123.64,122.94,123.51,12794.0,122.2015,122.628,121.9337,122.4991,12794.0
2023-09-11 13:30:00,123.51,123.52,123.26,123.51,4471.0,122.4991,122.509,122.2511,122.4991,4471.0
2023-09-11 14:00:00,123.46,123.46,122.76,122.83,6607.0,122.4495,122.4495,121.7552,121.8246,6607.0
2023-09-11 14:30:00,122.82,122.98,122.65,122.65,12011.0,121.8147,121.9734,121.6461,121.6461,12011.0
2023-09-11 15:00:00,122.69,122.78,122.52,122.69,14230.0,121.6858,121.775,121.5172,121.6858,14230.0
2023-09-11 15:30:00,122.63,122.89,122.38,122.43,62567.0,121.6263,121.8841,121.3783,121.4279,62567.0
2023-09-12 09:30:00,122.31,123.45,122.0,123.45,9224.0,121.3089,122.4395,121.0014,122.4395,9224.0
2023-09-12 10:00:00,123.44,123.54,121.97,122.03,7503.0,122.4296,122.5288,120.9717,121.0312,7503.0
2023-09-12 10:30:00,121.99,122.37,121.69,122.22,42799.0,120.9915,121.3684,120.6939,121.2196,42799.0
2023-09-12 11:00:00,122.22,122.31,121.86,122.06,25533.0,121.2196,121.3089,120.8626,121.0609,25533.0
2023-09-12 11:30:00,122.06,122.32,121.89,121.97,18360.0,121.0609,121.3188,120.8923,120.9717,18360.0
2023-09-12 12:00:00,121.95,122.79,121.94,122.45,49519.0,120.9518,121.7849,120.9419,121.4477,49519.0
2023-09-12 12:30:00,122.36,122.48,122.28,122.31,8684.0,121.3585,121.4775,121.2791,121.3089,8684.0
2023-09-12 13:00:00,122.25,122.25,121.93,122.11,12630.0,121.2494,121.2494,120.932,121.1105,12630.0
2023-09-12 13:30:00,122.15,122.25,121.75,121.92,22744.0,121.1502,121.2494,120.7535,120.9221,22744.0
2023-09-12 14:00:00,121.9,121.9,121.45,121.66,11873.0,120.9022,120.9022,120.4559,120.6642,11873.0
2023-09-12 14:30:00,121.59,121.79,121.29,121.71,10518.0,120.5948,120.7931,120.2972,120.7138,10518.0
2023-09-12 15:00:00,121.63,121.65,120.95,121.15,9388.0,120.6344,120.6543,119.96,120.1584,9388.0
2023-09-12 15:30:00,121.21,121.6,121.15,121.36,27012.0,120.2179,120.6047,120.1584,120.3666,27012.0
2023-09-13 09:30:00,120.82,122.09,120.1,120.1,15057.0,119.8311,121.0907,119.117,119.117,15057.0
2023-09-13 10:00:00,120.2,120.98,119.38,120.74,25696.0,119.2161,119.9898,118.4029,119.7517,25696.0
2023-09-13 10:30:00,120.85,121.19,120.51,121.15,8354.0,119.8608,120.198,119.5236,120.1584,8354.0
2023-09-13 11:00:00,121.31,121.51,121.07,121.37,12373.0,120.3171,120.5154,120.079,120.3766,12373.0
2023-09-13 11:30:00,121.37,121.5,120.99,121.19,6013.0,120.3766,120.5055,119.9997,120.198,6013.0
2023-09-13 12:00:00,121.13,121.13,120.78,120.96,6258.0,120.1385,120.1385,119.7914,119.9699,6258.0
2023-09-13 12:30:00,121.06,121.1,120.69,120.74,3655.0,120.0691,120.1088,119.7021,119.7517,3655.0
2023-09-13 13:00:00,120.8,120.84,120.58,120.76,4740.0,119.8112,119.8509,119.593,119.7716,4740.0
2023-09-13 13:30:00,120.64,120.71,119.98,119.98,7688.0,119.6525,119.722,118.9979,118.9979,7688.0
2023-09-13 14:00:00,120.02,120.12,119.58,119.76,6879.0,119.0376,119.1368,118.6012,118.7797,6879.0
2023-09-13 14:30:00,119.71,119.94,119.5,119.72,7459.0,118.7302,118.9583,118.5219,118.7401,7459.0
2023-09-13 15:00:00,119.65,119.88,119.43,119.67,18237.0,118.6706,118.8988,118.4524,118.6905,18237.0
2023-09-13 15:30:00,119.69,119.97,119.48,119.73,41807.0,118.7103,118.988,118.502,118.75,41807.0
2023-09-14 09:30:00,120.67,121.78,119.87,121.35,11847.0,119.6823,120.7832,118.8888,120.3567,11847.0
2023-09-14 10:00:00,121.45,121.45,120.64,121.02,22715.0,120.4559,120.4559,119.6525,120.0294,22715.0
2023-09-14 10:30:00,121.19,122.21,121.06,122.19,14812.0,120.198,121.2097,120.0691,121.1899,14812.0
2023-09-14 11:00:00,122.2,122.42,121.32,121.37,13327.0,121.1998,121.418,120.327,120.3766,13327.0
2023-09-14 11:30:00,121.37,121.37,120.86,120.99,12803.0,120.3766,120.3766,119.8707,119.9997,12803.0
2023-09-14 12:00:00,120.92,121.71,120.92,121.63,17853.0,119.9303,120.7138,119.9303,120.6344,17853.0
2023-09-14 12:30:00,121.6,122.03,121.51,121.92,11907.0,120.6047,121.0312,120.5154,120.9221,11907.0
2023-09-14 13:00:00,121.92,122.37,121.79,122.3,10622.0,120.9221,121.3684,120.7931,121.299,10622.0
2023-09-14 13:30:00,122.34,123.23,122.32,123.06,37052.0,121.3386,122.2213,121.3188,122.0527,37052.0
2023-09-14 14:00:00,123.05,123.76,122.86,123.61,27336.0,122.0428,122.747,121.8544,122.5982,27336.0
2023-09-14 14:30:00,123.64,123.93,123.41,123.77,21305.0,122.628,122.9156,122.3999,122.7569,21305.0
2023-09-14 15:00:00,123.75,123.75,123.44,123.49,24077.0,122.7371,122.7371,122.4296,122.4792,24077.0
2023-09-14 15:30:00,123.49,123.51,123.09,123.23,53156.0,122.4792,122.4991,122.0825,122.2213,53156.0
2023-09-15 09:30:00,122.28,123.12,120.57,120.7,45452.0,121.2791,122.1122,119.5831,119.7121,45452.0
2023-09-15 10:00:00,120.84,121.22,120.17,120.84,16374.0,119.8509,120.2278,119.1864,119.8509,16374.0
2023-09-15 10:30:00,120.78,120.89,119.84,119.97,8537.0,119.7914,119.9005,118.8591,118.988,8537.0
2023-09-15 11:00:00,119.98,120.44,119.63,120.26,30729.0,118.9979,119.4542,118.6508,119.2757,30729.0
2023-09-15 11:30:00,120.19,120.33,119.65,119.75,11461.0,119.2062,119.3451,118.6706,118.7698,11461.0
2023-09-15 12:00:00,119.92,120.29,119.71,120.29,13723.0,118.9384,119.3054,118.7302,119.3054,13723.0
2023-09-15 12:30:00,120.21,120.41,119.7,119.87,20023.0,119.2261,119.4244,118.7202,118.8888,20023.0
2023-09-15 13:00:00,119.86,120.0,119.62,119.62,8051.0,118.8789,119.0178,118.6409,118.6409,8051.0
2023-09-15 13:30:00,119.61,120.1,119.52,119.99,8803.0,118.631,119.117,118.5417,119.0079,8803.0
2023-09-15 14:00:00,119.98,119.99,119.41,119.54,9116.0,118.9979,119.0079,118.4326,118.5615,9116.0
2023-09-15 14:30:00,119.57,119.91,119.43,119.88,10103.0,118.5913,118.9285,118.4524,118.8988,10103.0
2023-09-15 15:00:00,119.87,119.87,119.5,119.74,12335.0,118.8888,118.8888,118.5219,118.7599,12335.0
2023-09-15 15:30:00,119.82,120.0,119.2,119.47,83903.0,118.8393,119.0178,118.2243,118.4921,83903.0
2023-09-18 09:30:00,119.67,120.26,118.43,119.24,23898.0,118.6905,119.2757,117.4606,118.264,23898.0
2023-09-18 10:00:00,119.38,120.25,119.29,119.82,15304.0,118.4029,119.2657,118.3136,118.8393,15304.0
2023-09-18 10:30:00,119.88,120.07,119.71,119.88,7015.0,118.8988,119.0872,118.7302,118.8988,7015.0
2023-09-18 11:00:00,119.88,120.08,119.34,119.48,11553.0,118.8988,119.0971,118.3632,118.502,11553.0
2023-09-18 11:30:00,119.48,120.05,119.48,119.88,9593.0,118.502,119.0674,118.502,118.8988,9593.0
2023-09-18 12:00:00,119.9,119.9,119.5,119.82,10600.0,118.9186,118.9186,118.5219,118.8393,10600.0
2023-09-18 12:30:00,119.81,119.81,119.35,119.36,6822.0,118.8293,118.8293,118.3731,118.383,6822.0
2023-09-18 13:00:00,119.45,119.57,119.16,119.45,5146.0,118.4723,118.5913,118.1847,118.4723,5146.0
2023-09-18 13:30:00,119.51,119.64,119.24,119.3,5932.0,118.5318,118.6607,118.264,118.3235,5932.0
2023-09-18 14:00:00,119.34,119.44,119.09,119.09,8082.0,118.3632,118.4624,118.1152,118.1152,8082.0
2023-09-18 14:30:00,119.12,119.42,119.06,119.21,11061.0,118.145,118.4425,118.0855,118.2342,11061.0
2023-09-18 15:00:00,119.2,119.26,118.84,118.84,15054.0,118.2243,118.2838,117.8673,117.8673,15054.0
2023-09-18 15:30:00,118.84,119.14,117.99,118.28,100406.0,117.8673,118.1648,117.0242,117.3119,100406.0
2023-09-19 09:30:00,117.86,119.11,117.12,117.3,10677.0,116.8953,118.1351,116.1614,116.3399,10677.0
2023-09-19 10:00:00,117.39,117.42,116.66,116.72,16365.0,116.4291,116.4589,115.7051,115.7646,16365.0
2023-09-19 10:30:00,116.75,116.9,116.44,116.67,8481.0,115.7944,115.9432,115.4869,115.715,8481.0
2023-09-19 11:00:00,116.59,116.98,116.32,116.82,27659.0,115.6357,116.0225,115.3679,115.8638,27659.0
2023-09-19 11:30:00,117.11,117.21,116.62,116.73,7422.0,116.1514,116.2506,115.6654,115.7745,7422.0
2023-09-19 12:00:00,116.93,116.93,116.36,116.37,6770.0,115.9729,115.9729,115.4076,115.4175,6770.0
2023-09-19 12:30:00,116.35,116.41,115.96,116.07,13873.0,115.3977,115.4572,115.0108,115.1199,13873.0
2023-09-19 13:00:00,116.32,116.74,116.11,116.67,10874.0,115.3679,115.7845,115.1596,115.715,10874.0
2023-09-19 13:30:00,116.75,117.12,116.73,116.91,6103.0,115.7944,116.1614,115.7745,115.9531,6103.0
2023-09-19 14:00:00,116.93,117.23,116.91,117.02,11361.0,115.9729,116.2705,115.9531,116.0622,11361.0
2023-09-19 14:30:00,117.04,117.4,117.03,117.07,8093.0,116.082,116.4391,116.0721,116.1118,8093.0
2023-09-19 15:00:00,116.99,117.41,116.91,117.33,8761.0,116.0324,116.449,115.9531,116.3696,8761.0
2023-09-19 15:30:00,117.35,117.83,117.29,117.58,62259.0,116.3895,116.8655,116.33,116.6176,62259.0
2023-09-20 09:30:00,118.13,119.62,117.82,119.33,22809.0,117.1631,118.6409,116.8556,118.3533,22809.0
2023-09-20 10:00:00,119.38,119.4,118.43,118.59,12070.0,118.4029,118.4227,117.4606,117.6193,12070.0
2023-09-20 10:30:00,118.5,118.5,117.86,117.87,7678.0,117.5301,117.5301,116.8953,116.9052,7678.0
2023-09-20 11:00:00,117.88,118.17,117.55,117.57,15675.0,116.9151,117.2028,116.5878,116.6077,15675.0
2023-09-20 11:30:00,117.79,117.8,117.49,117.5,5076.0,116.8259,116.8358,116.5283,116.5382,5076.0
2023-09-20 12:00:00,117.56,117.93,117.37,117.81,17612.0,116.5978,116.9647,116.4093,116.8457,17612.0
2023-09-20 12:30:00,117.8,117.8,117.6,117.62,3663.0,116.8358,116.8358,116.6374,116.6573,3663.0
2023-09-20 13:00:00,117.61,117.63,116.94,117.23,10785.0,116.6473,116.6672,115.9828,116.2705,10785.0
2023-09-20 13:30:00,117.24,117.24,116.77,117.0,15380.0,116.2804,116.2804,115.8142,116.0423,15380.0
2023-09-20 14:00:00,117.0,117.0,116.46,116.76,7205.0,116.0423,116.0423,115.5068,115.8043,7205.0
2023-09-20 14:30:00,116.89,117.11,116.56,116.61,16192.0,115.9332,116.1514,115.6059,115.6555,16192.0
2023-09-20 15:00:00,116.59,116.72,116.14,116.3,6942.0,115.6357,115.7646,115.1894,115.3481,6942.0
2023-09-20 15:30:00,116.31,116.36,115.28,115.49,64139.0,115.358,115.4076,114.3364,114.5447,64139.0
2023-09-21 09:30:00,114.36,114.36,113.14,113.32,25925.0,113.4239,113.4239,112.2139,112.3925,25925.0
2023-09-21 10:00:00,113.58,114.13,113.47,113.6,26440.0,112.6503,113.1958,112.5412,112.6702,26440.0
2023-09-21 10:30:00,113.62,113.74,113.14,113.28,13550.0,112.69,112.809,112.2139,112.3528,13550.0
2023-09-21 11:00:00,113.36,113.96,113.28,113.75,18387.0,112.4321,113.0272,112.3528,112.8189,18387.0
2023-09-21 11:30:00,113.75,114.91,113.75,114.58,12648.0,112.8189,113.9694,112.8189,113.6421,12648.0
2023-09-21 12:00:00,114.44,114.72,114.31,114.54,27656.0,113.5033,113.781,113.3744,113.6025,27656.0
2023-09-21 12:30:00,114.54,114.97,114.36,114.52,12649.0,113.6025,114.029,113.4239,113.5826,12649.0
2023-09-21 13:00:00,114.8,115.53,114.72,115.28,39621.0,113.8603,114.5844,113.781,114.3364,39621.0
2023-09-21 13:30:00,115.2,115.46,115.03,115.28,30894.0,114.2571,114.5149,114.0885,114.3364,30894.0
2023-09-21 14:00:00,115.15,115.28,114.74,114.82,17522.0,114.2075,114.3364,113.8008,113.8802,17522.0
2023-09-21 14:30:00,114.81,114.88,114.57,114.63,5190.0,113.8703,113.9397,113.6322,113.6917,5190.0
2023-09-21 15:00:00,114.57,114.78,114.11,114.18,7990.0,113.6322,113.8405,113.176,113.2454,7990.0
2023-09-21 15:30:00,114.25,114.59,114.1,114.2,73827.0,113.3148,113.6521,113.1661,113.2653,73827.0
2023-09-22 09:30:00,114.47,115.65,113.55,113.96,20738.0,113.533,114.7034,112.6206,113.0272,20738.0
2023-09-22 10:00:00,113.81,114.46,113.76,114.08,10769.0,112.8784,113.5231,112.8289,113.1462,10769.0
2023-09-22 10:30:00,114.28,115.02,114.26,114.82,13422.0,113.3446,114.0785,113.3248,113.8802,13422.0
2023-09-22 11:00:00,114.94,114.97,114.19,114.4,10415.0,113.9992,114.029,113.2553,113.4636,10415.0
2023-09-22 11:30:00,114.19,114.38,114.06,114.1,5613.0,113.2553,113.4438,113.1264,113.1661,5613.0
2023-09-22 12:00:00,114.05,114.43,114.05,114.18,9812.0,113.1165,113.4934,113.1165,113.2454,9812.0
2023-09-22 12:30:00,114.19,114.88,114.18,114.83,36836.0,113.2553,113.9397,113.2454,113.8901,36836.0
2023-09-22 13:00:00,114.89,115.03,114.79,114.96,5942.0,113.9496,114.0885,113.8504,114.019,5942.0
2023-09-22 13:30:00,114.98,115.12,114.83,115.01,7115.0,114.0389,114.1777,113.8901,114.0686,7115.0
2023-09-22 14:00:00,115.11,115.13,114.71,114.99,7946.0,114.1678,114.1876,113.7711,114.0488,7946.0
2023-09-22 14:30:00,114.94,115.0,114.67,114.96,9738.0,113.9992,114.0587,113.7314,114.019,9738.0
2023-09-22 15:00:00,115.02,115.91,115.02,115.86,14381.0,114.0785,114.9613,114.0785,114.9117,14381.0
2023-09-22 15:30:00,115.86,115.88,115.16,115.26,46647.0,114.9117,114.9315,114.2174,114.3166,46647.0
2023-09-25 09:30:00,114.7,116.24,114.39,115.39,12715.0,113.7612,115.2886,113.4537,114.4455,12715.0
2023-09-25 10:00:00,115.32,115.43,114.72,115.3,4974.0,114.3761,114.4852,113.781,114.3563,4974.0
2023-09-25 10:30:00,115.31,115.75,115.28,115.51,5694.0,114.3662,114.8026,114.3364,114.5645,5694.0
2023-09-25 11:00:00,115.6,116.5,115.57,116.27,8972.0,114.6538,115.5464,114.624,115.3183,8972.0
2023-09-25 11:30:00,116.12,116.66,116.12,116.6,3670.0,115.1695,115.7051,115.1695,115.6456,3670.0
2023-09-25 12:00:00,116.67,116.67,116.26,116.55,7104.0,115.715,115.715,115.3084,115.596,7104.0
2023-09-25 12:30:00,116.48,116.48,115.94,116.09,7629.0,115.5266,115.5266,114.991,115.1398,7629.0
2023-09-25 13:00:00,116.08,116.15,115.71,115.73,8681.0,115.1299,115.1993,114.7629,114.7827,8681.0
2023-09-25 13:30:00,115.8,116.04,115.8,115.93,6764.0,114.8522,115.0902,114.8522,114.9811,6764.0
2023-09-25 14:00:00,115.97,116.05,115.39,115.57,15201.0,115.0208,115.1001,114.4455,114.624,15201.0
2023-09-25 14:30:00,115.56,115.78,115.46,115.46,7390.0,114.6141,114.8323,114.5149,114.5149,7390.0
2023-09-25 15:00:00,115.5,115.61,115.22,115.34,11007.0,114.5546,114.6637,114.2769,114.3959,11007.0
2023-09-25 15:30:00,115.41,115.59,115.11,115.47,45807.0,114.4654,114.6439,114.1678,114.5249,45807.0
2023-09-26 09:30:00,114.43,115.73,114.43,114.95,8744.0,113.4934,114.7827,113.4934,114.0091,8744.0
2023-09-26 10:00:00,114.82,114.9,114.44,114.9,7663.0,113.8802,113.9595,113.5033,113.9595,7663.0
2023-09-26 10:30:00,114.91,115.19,114.65,114.9,9308.0,113.9694,114.2472,113.7116,113.9595,9308.0
2023-09-26 11:00:00,115.0,115.0,114.56,114.56,5953.0,114.0587,114.0587,113.6223,113.6223,5953.0
2023-09-26 11:30:00,114.48,115.0,114.48,114.69,12096.0,113.543,114.0587,113.543,113.7512,12096.0
2023-09-26 12:00:00,114.66,114.78,114.53,114.67,4120.0,113.7215,113.8405,113.5926,113.7314,4120.0
2023-09-26 12:30:00,114.65,114.69,114.46,114.49,3936.0,113.7116,113.7512,113.5231,113.5529,3936.0
2023-09-26 13:00:00,114.45,114.55,114.29,114.35,6097.0,113.5132,113.6124,113.3545,113.414,6097.0
2023-09-26 13:30:00,114.26,114.26,113.8,113.98,5031.0,113.3248,113.3248,112.8685,113.0471,5031.0
2023-09-26 14:00:00,113.8,113.91,113.58,113.75,9245.0,112.8685,112.9776,112.6503,112.8189,9245.0
2023-09-26 14:30:00,113.74,113.89,113.63,113.68,14731.0,112.809,112.9578,112.6999,112.7495,14731.0
2023-09-26 15:00:00,113.64,113.99,113.57,113.6,21801.0,112.7098,113.057,112.6404,112.6702,21801.0
2023-09-26 15:30:00,113.59,113.73,113.31,113.34,22424.0,112.6602,112.7991,112.3825,112.4123,22424.0
2023-09-27 09:30:00,114.76,115.57,113.74,114.72,13567.0,113.8207,114.624,112.809,113.781,13567.0
2023-09-27 10:00:00,115.0,115.33,114.63,115.28,133059.0,114.0587,114.386,113.6917,114.3364,133059.0
2023-09-27 10:30:00,115.29,115.42,114.5,114.58,188521.0,114.3463,114.4753,113.5628,113.6421,188521.0
2023-09-27 11:00:00,114.68,114.93,114.3,114.3,17251.0,113.7413,113.9893,113.3644,113.3644,17251.0
2023-09-27 11:30:00,114.28,114.33,113.8,113.98,14418.0,113.3446,113.3942,112.8685,113.0471,14418.0
2023-09-27 12:00:00,113.9,113.9,113.22,113.42,31427.0,112.9677,112.9677,112.2933,112.4916,31427.0
2023-09-27 12:30:00,113.59,113.75,113.41,113.48,16261.0,112.6602,112.8189,112.4817,112.5511,16261.0
2023-09-27 13:00:00,113.5,113.74,112.71,112.75,12131.0,112.571,112.809,111.7875,111.8271,12131.0
2023-09-27 13:30:00,112.82,113.24,112.77,113.05,22135.0,111.8966,112.3131,111.847,112.1247,22135.0
2023-09-27 14:00:00,112.98,113.18,112.67,113.08,34113.0,112.0552,112.2536,111.7478,112.1544,34113.0
2023-09-27 14:30:00,113.15,113.86,113.15,113.52,51777.0,112.2238,112.928,112.2238,112.5908,51777.0
2023-09-27 15:00:00,113.51,114.12,113.42,113.44,103414.0,112.5809,113.1859,112.4916,112.5115,103414.0
2023-09-27 15:30:00,113.42,113.45,112.47,112.83,221756.0,112.4916,112.5214,111.5494,111.9065,221756.0
2023-09-28 09:30:00,112.83,113.76,112.65,112.8,10532.0,111.9065,112.8289,111.7279,111.8767,10532.0
2023-09-28 10:00:00,113.05,113.69,112.92,113.58,18679.0,112.1247,112.7594,111.9957,112.6503,18679.0
2023-09-28 10:30:00,113.57,114.28,113.43,114.28,19862.0,112.6404,113.3446,112.5016,113.3446,19862.0
2023-09-28 11:00:00,114.25,114.8,114.14,114.8,22378.0,113.3148,113.8603,113.2057,113.8603,22378.0
2023-09-28 11:30:00,115.0,115.0,114.59,114.72,18302.0,114.0587,114.0587,113.6521,113.781,18302.0
2023-09-28 12:00:00,114.72,114.91,114.55,114.84,18284.0,113.781,113.9694,113.6124,113.9,18284.0
2023-09-28 12:30:00,114.79,114.83,114.4,114.45,39307.0,113.8504,113.8901,113.4636,113.5132,39307.0
2023-09-28 13:00:00,114.5,114.53,114.26,114.26,8782.0,113.5628,113.5926,113.3248,113.3248,8782.0
2023-09-28 13:30:00,114.38,114.38,113.95,114.0,13476.0,113.4438,113.4438,113.0173,113.0669,13476.0
2023-09-28 14:00:00,114.01,114.29,113.92,114.25,60183.0,113.0768,113.3545,112.9875,113.3148,60183.0
2023-09-28 14:30:00,114.25,114.58,113.89,114.0,38101.0,113.3148,113.6421,112.9578,113.0669,38101.0
2023-09-28 15:00:00,114.01,114.16,113.94,114.14,85275.0,113.0768,113.2256,113.0074,113.2057,85275.0
2023-09-28 15:30:00,114.11,114.14,113.68,113.82,91644.0,113.176,113.2057,112.7495,112.8884,91644.0
2023-09-29 09:30:00,114.82,114.82,113.67,114.42,10915.0,113.8802,113.8802,112.7396,113.4835,10915.0
2023-09-29 10:00:00,114.42,114.93,114.1,114.39,7672.0,113.4835,113.9893,113.1661,113.4537,7672.0
2023-09-29 10:30:00,114.55,114.88,114.34,114.37,10974.0,113.6124,113.9397,113.4041,113.4339,10974.0
2023-09-29 11:00:00,114.38,114.53,113.96,114.11,11169.0,113.4438,113.5926,113.0272,113.176,11169.0
2023-09-29 11:30:00,113.97,114.1,113.57,114.01,9060.0,113.0371,113.1661,112.6404,113.0768,9060.0
2023-09-29 12:00:00,114.02,114.27,113.83,114.25,7213.0,113.0867,113.3347,112.8983,113.3148,7213.0
2023-09-29 12:30:00,114.27,114.47,113.65,114.33,30190.0,113.3347,113.533,112.7198,113.3942,30190.0
2023-09-29 13:00:00,114.22,114.25,113.75,113.95,27248.0,113.2851,113.3148,112.8189,113.0173,27248.0
2023-09-29 13:30:00,113.92,114.04,113.64,113.67,15558.0,112.9875,113.1066,112.7098,112.7396,15558.0
2023-09-29 14:00:00,113.66,113.85,113.53,113.64,13507.0,112.7297,112.9181,112.6007,112.7098,13507.0
2023-09-29 14:30:00,113.54,114.37,113.48,114.37,17008.0,112.6107,113.4339,112.5511,113.4339,17008.0
2023-09-29 15:00:00,114.47,114.66,113.89,114.04,28359.0,113.533,113.7215,112.9578,113.1066,28359.0
2023-09-29 15:30:00,113.99,114.37,113.71,113.84,74860.0,113.057,113.4339,112.7793,112.9082,74860.0
2023-10-02 09:30:00,113.18,114.32,112.95,113.36,13274.0,112.2536,113.3843,112.0255,112.4321,13274.0
2023-10-02 10:00:00,113.61,114.74,113.61,114.45,16044.0,112.6801,113.8008,112.6801,113.5132,16044.0
2023-10-02 10:30:00,114.47,115.07,114.39,114.8,14352.0,113.533,114.1281,113.4537,113.8603,14352.0
2023-10-02 11:00:00,114.83,115.01,114.27,114.47,14212.0,113.8901,114.0686,113.3347,113.533,14212.0
2023-10-02 11:30:00,114.56,114.71,113.93,114.09,10786.0,113.6223,113.7711,112.9975,113.1562,10786.0
2023-10-02 12:00:00,114.04,114.04,113.46,113.56,13569.0,113.1066,113.1066,112.5313,112.6305,13569.0
2023-10-02 12:30:00,113.55,113.59,113.14,113.4,8759.0,112.6206,112.6602,112.2139,112.4718,8759.0
2023-10-02 13:00:00,113.5,113.91,113.27,113.8,8591.0,112.571,112.9776,112.3429,112.8685,8591.0
2023-10-02 13:30:00,113.8,114.41,113.71,114.41,13328.0,112.8685,113.4735,112.7793,113.4735,13328.0
2023-10-02 14:00:00,114.38,114.7,113.89,113.89,32347.0,113.4438,113.7612,112.9578,112.9578,32347.0
2023-10-02 14:30:00,113.95,114.11,113.51,113.6,14288.0,113.0173,113.176,112.5809,112.6702,14288.0
2023-10-02 15:00:00,113.67,113.85,113.37,113.46,19041.0,112.7396,112.9181,112.442,112.5313,19041.0
2023-10-02 15:30:00,113.45,114.11,113.34,113.99,79948.0,112.5214,113.176,112.4123,113.057,79948.0
2023-10-03 09:30:00,113.08,114.2,113.08,113.92,19181.0,112.1544,113.2653,112.1544,112.9875,19181.0
2023-10-03 10:00:00,113.67,113.75,111.86,111.94,21197.0,112.7396,112.8189,110.9444,111.0238,21197.0
2023-10-03 10:30:00,111.8,111.97,111.22,111.38,15993.0,110.8849,111.0535,110.3096,110.4683,15993.0
2023-10-03 11:00:00,111.4,111.82,111.05,111.4,14494.0,110.4882,110.9047,110.141,110.4882,14494.0
2023-10-03 11:30:00,111.29,111.5,111.04,111.22,19607.0,110.3791,110.5874,110.1311,110.3096,19607.0
2023-10-03 12:00:00,111.4,112.07,111.09,111.39,31656.0,110.4882,111.1527,110.1807,110.4783,31656.0
2023-10-03 12:30:00,111.46,111.57,111.23,111.45,11539.0,110.5477,110.6568,110.3196,110.5378,11539.0
2023-10-03 13:00:00,111.4,111.51,111.13,111.26,21704.0,110.4882,110.5973,110.2204,110.3493,21704.0
2023-10-03 13:30:00,111.33,111.72,111.24,111.36,33111.0,110.4187,110.8056,110.3295,110.4485,33111.0
2023-10-03 14:00:00,111.37,111.37,110.51,110.51,56774.0,110.4584,110.4584,109.6055,109.6055,56774.0
2023-10-03 14:30:00,110.51,111.55,110.43,111.4,21086.0,109.6055,110.6369,109.5261,110.4882,21086.0
2023-10-03 15:00:00,111.4,111.61,111.15,111.53,28304.0,110.4882,110.6965,110.2402,110.6171,28304.0
2023-10-03 15:30:00,111.49,111.97,111.4,111.9,85567.0,110.5774,111.0535,110.4882,110.9841,85567.0
2023-10-04 09:30:00,112.41,112.93,111.42,111.54,22030.0,111.4899,112.0057,110.508,110.627,22030.0
2023-10-04 10:00:00,111.27,111.69,110.27,111.03,39154.0,110.3592,110.7758,109.3674,110.1212,39154.0
2023-10-04 10:30:00,111.0,111.86,110.91,111.85,46165.0,110.0914,110.9444,110.0022,110.9345,46165.0
2023-10-04 11:00:00,111.79,112.32,111.65,112.17,29433.0,110.875,111.4006,110.7361,111.2519,29433.0
2023-10-04 11:30:00,112.17,112.67,112.0,112.56,14056.0,111.2519,111.7478,111.0833,111.6387,14056.0
2023-10-04 12:00:00,112.56,113.67,112.41,113.67,17059.0,111.6387,112.7396,111.4899,112.7396,17059.0
2023-10-04 12:30:00,113.67,114.16,113.53,114.07,23856.0,112.7396,113.2256,112.6007,113.1363,23856.0
2023-10-04 13:00:00,113.98,114.24,113.8,114.13,20673.0,113.0471,113.3049,112.8685,113.1958,20673.0
2023-10-04 13:30:00,114.14,114.78,114.12,114.45,24597.0,113.2057,113.8405,113.1859,113.5132,24597.0
2023-10-04 14:00:00,114.44,114.77,114.17,114.77,26940.0,113.5033,113.8306,113.2355,113.8306,26940.0
2023-10-04 14:30:00,114.76,114.88,114.4,114.74,28411.0,113.8207,113.9397,113.4636,113.8008,28411.0
2023-10-04 15:00:00,114.69,115.08,114.69,114.81,29810.0,113.7512,114.1381,113.7512,113.8703,29810.0
2023-10-04 15:30:00,114.85,115.1,114.5,114.75,123679.0,113.9099,114.1579,113.5628,113.8108,123679.0
2023-10-05 09:30:00,114.59,116.06,114.16,114.69,17541.0,113.6521,115.11,113.2256,113.7512,17541.0
2023-10-05 10:00:00,114.64,116.0,114.59,115.71,23512.0,113.7017,115.0505,113.6521,114.7629,23512.0
2023-10-05 10:30:00,115.59,115.92,114.7,115.26,22861.0,114.6439,114.9712,113.7612,114.3166,22861.0
2023-10-05 11:00:00,115.21,115.22,114.52,114.57,12157.0,114.267,114.2769,113.5826,113.6322,12157.0
2023-10-05 11:30:00,114.61,114.69,114.31,114.35,6360.0,113.6719,113.7512,113.3744,113.414,6360.0
2023-10-05 12:00:00,114.33,114.89,114.33,114.71,12519.0,113.3942,113.9496,113.3942,113.7711,12519.0
2023-10-05 12:30:00,115.02,115.1,114.18,114.33,3351.0,114.0785,114.1579,113.2454,113.3942,3351.0
2023-10-05 13:00:00,114.4,114.45,113.87,114.33,2859.0,113.4636,113.5132,112.938,113.3942,2859.0
2023-10-05 13:30:00,114.32,114.76,114.26,114.59,5206.0,113.3843,113.8207,113.3248,113.6521,5206.0
2023-10-05 14:00:00,114.77,114.77,114.59,114.73,4193.0,113.8306,113.8306,113.6521,113.7909,4193.0
2023-10-05 14:30:00,114.74,115.49,114.74,115.42,17050.0,113.8008,114.5447,113.8008,114.4753,17050.0
2023-10-05 15:00:00,115.36,115.47,115.16,115.45,16084.0,114.4158,114.5249,114.2174,114.505,16084.0
2023-10-05 15:30:00,115.52,115.52,114.63,114.73,53224.0,114.5745,114.5745,113.6917,113.7909,53224.0
2023-10-06 09:30:00,113.45,115.55,113.45,114.22,14493.0,112.5214,114.6042,112.5214,113.2851,14493.0
2023-10-06 10:00:00,114.52,115.06,113.95,115.06,12173.0,113.5826,114.1182,113.0173,114.1182,12173.0
2023-10-06 10:30:00,115.17,115.51,115.07,115.17,6837.0,114.2273,114.5645,114.1281,114.2273,6837.0
2023-10-06 11:00:00,115.11,115.93,115.0,115.92,8779.0,114.1678,114.9811,114.0587,114.9712,8779.0
2023-10-06 11:30:00,116.01,117.32,116.0,117.26,7250.0,115.0604,116.3597,115.0505,116.3002,7250.0
2023-10-06 12:00:00,117.36,117.44,116.64,116.67,3434.0,116.3994,116.4787,115.6853,115.715,3434.0
2023-10-06 12:30:00,116.6,116.72,116.34,116.57,12535.0,115.6456,115.7646,115.3877,115.6159,12535.0
2023-10-06 13:00:00,116.5,117.15,116.34,117.14,3380.0,115.5464,116.1911,115.3877,116.1812,3380.0
2023-10-06 13:30:00,117.16,117.27,116.94,117.05,8310.0,116.201,116.3101,115.9828,116.0919,8310.0
2023-10-06 14:00:00,117.09,117.32,116.99,117.32,4300.0,116.1316,116.3597,116.0324,116.3597,4300.0
2023-10-06 14:30:00,117.32,117.37,117.08,117.16,5052.0,116.3597,116.4093,116.1217,116.201,5052.0
2023-10-06 15:00:00,117.22,117.25,116.85,117.25,8432.0,116.2605,116.2903,115.8936,116.2903,8432.0
2023-10-06 15:30:00,117.26,117.29,116.72,116.74,41151.0,116.3002,116.33,115.7646,115.7845,41151.0
2023-10-09 09:30:00,115.97,116.56,115.47,116.01,19205.0,115.0208,115.6059,114.5249,115.0604,19205.0
2023-10-09 10:00:00,115.96,116.6,115.63,116.37,8377.0,115.0108,115.6456,114.6836,115.4175,8377.0
2023-10-09 10:30:00,116.29,116.3,115.92,116.18,8430.0,115.3381,115.3481,114.9712,115.229,8430.0
2023-10-09 11:00:00,116.18,116.45,116.15,116.4,6713.0,115.229,115.4968,115.1993,115.4472,6713.0
2023-10-09 11:30:00,116.41,116.55,116.2,116.55,6985.0,115.4572,115.596,115.2489,115.596,6985.0
2023-10-09 12:00:00,116.55,117.2,116.48,116.86,15246.0,115.596,116.2407,115.5266,115.9035,15246.0
2023-10-09 12:30:00,116.97,117.48,116.87,117.41,39381.0,116.0126,116.5184,115.9134,116.449,39381.0
2023-10-09 13:00:00,117.48,117.5,116.74,117.01,88527.0,116.5184,116.5382,115.7845,116.0523,88527.0
2023-10-09 13:30:00,117.06,117.63,117.01,117.28,27819.0,116.1018,116.6672,116.0523,116.32,27819.0
2023-10-09 14:00:00,117.41,117.5,117.03,117.5,36855.0,116.449,116.5382,116.0721,116.5382,36855.0
2023-10-09 14:30:00,117.58,117.93,117.49,117.88,5684.0,116.6176,116.9647,116.5283,116.9151,5684.0
2023-10-09 15:00:00,117.86,118.01,117.32,117.42,15001.0,116.8953,117.0441,116.3597,116.4589,15001.0
2023-10-09 15:30:00,117.39,117.83,117.11,117.83,65801.0,116.4291,116.8655,116.1514,116.8655,65801.0
2023-10-10 09:30:00,118.31,119.69,118.31,119.67,14473.0,117.3416,118.7103,117.3416,118.6905,14473.0
2023-10-10 10:00:00,119.24,120.13,119.24,119.72,11670.0,118.264,119.1467,118.264,118.7401,11670.0
2023-10-10 10:30:00,119.63,120.25,119.58,119.59,7191.0,118.6508,119.2657,118.6012,118.6111,7191.0
2023-10-10 11:00:00,119.58,119.73,119.3,119.44,10534.0,118.6012,118.75,118.3235,118.4624,10534.0
2023-10-10 11:30:00,119.44,119.82,119.44,119.58,14737.0,118.4624,118.8393,118.4624,118.6012,14737.0
2023-10-10 12:00:00,119.64,119.81,119.54,119.66,8622.0,118.6607,118.8293,118.5615,118.6806,8622.0
2023-10-10 12:30:00,119.68,119.78,119.57,119.67,2698.0,118.7004,118.7996,118.5913,118.6905,2698.0
2023-10-10 13:00:00,119.72,119.72,118.95,119.2,8104.0,118.7401,118.7401,117.9764,118.2243,8104.0
2023-10-10 13:30:00,119.15,119.16,118.88,118.94,9076.0,118.1747,118.1847,117.9069,117.9665,9076.0
2023-10-10 14:00:00,118.96,119.07,118.69,119.06,13704.0,117.9863,118.0954,117.7185,118.0855,13704.0
2023-10-10 14:30:00,119.03,119.35,119.03,119.19,6449.0,118.0557,118.3731,118.0557,118.2144,6449.0
2023-10-10 15:00:00,119.19,119.31,119.03,119.27,12365.0,118.2144,118.3334,118.0557,118.2938,12365.0
2023-10-10 15:30:00,119.22,119.38,118.8,119.09,56900.0,118.2442,118.4029,117.8276,118.1152,56900.0
2023-10-11 09:30:00,119.02,120.88,118.59,120.25,11296.0,118.0458,119.8906,117.6193,119.2657,11296.0
2023-10-11 10:00:00,120.11,120.43,120.03,120.25,18228.0,119.1269,119.4443,119.0475,119.2657,18228.0
2023-10-11 10:30:00,120.18,120.71,120.01,120.7,5708.0,119.1963,119.722,119.0277,119.7121,5708.0
2023-10-11 11:00:00,120.7,121.52,120.5,121.42,16720.0,119.7121,120.5253,119.5137,120.4262,16720.0
2023-10-11 11:30:00,121.59,121.84,121.02,121.77,26769.0,120.5948,120.8427,120.0294,120.7733,26769.0
2023-10-11 12:00:00,121.81,121.87,121.15,121.45,29581.0,120.813,120.8725,120.1584,120.4559,29581.0
2023-10-11 12:30:00,121.45,121.75,121.3,121.75,9638.0,120.4559,120.7535,120.3071,120.7535,9638.0
2023-10-11 13:00:00,121.92,122.17,121.74,122.02,21013.0,120.9221,121.17,120.7435,121.0212,21013.0
2023-10-11 13:30:00,121.98,122.32,121.62,122.26,17310.0,120.9816,121.3188,120.6245,121.2593,17310.0
2023-10-11 14:00:00,122.09,122.58,122.06,122.42,10871.0,121.0907,121.5767,121.0609,121.418,10871.0
2023-10-11 14:30:00,122.35,122.69,122.34,122.6,7347.0,121.3485,121.6858,121.3386,121.5965,7347.0
2023-10-11 15:00:00,122.68,122.68,122.12,122.63,10057.0,121.6758,121.6758,121.1204,121.6263,10057.0
2023-10-11 15:30:00,122.56,123.42,122.55,123.21,62640.0,121.5568,122.4098,121.5469,122.2015,62640.0
2023-10-12 09:30:00,122.78,123.0,121.08,121.15,17695.0,121.775,121.9932,120.0889,120.1584,17695.0
2023-10-12 10:00:00,121.15,121.22,120.24,120.99,13612.0,120.1584,120.2278,119.2558,119.9997,13612.0
2023-10-12 10:30:00,120.59,120.84,120.33,120.46,5805.0,119.603,119.8509,119.3451,119.474,5805.0
2023-10-12 11:00:00,120.57,121.05,120.47,121.03,9439.0,119.5831,120.0592,119.4839,120.0394,9439.0
2023-10-12 11:30:00,120.99,120.99,120.52,120.53,2984.0,119.9997,119.9997,119.5335,119.5434,2984.0
2023-10-12 12:00:00,120.55,120.65,119.69,120.42,15649.0,119.5633,119.6625,118.7103,119.4343,15649.0
2023-10-12 12:30:00,120.58,120.63,120.15,120.15,3262.0,119.593,119.6426,119.1666,119.1666,3262.0
2023-10-12 13:00:00,120.11,120.13,118.8,118.82,5453.0,119.1269,119.1467,117.8276,117.8474,5453.0
2023-10-12 13:30:00,118.67,118.79,118.12,118.12,9449.0,117.6987,117.8177,117.1532,117.1532,9449.0
2023-10-12 14:00:00,118.33,118.33,117.68,118.18,13007.0,117.3615,117.3615,116.7168,117.2127,13007.0
2023-10-12 14:30:00,118.09,118.53,118.08,118.37,7327.0,117.1234,117.5598,117.1135,117.4011,7327.0
2023-10-12 15:00:00,118.36,118.99,118.35,118.95,14808.0,117.3912,118.016,117.3813,117.9764,14808.0
2023-10-12 15:30:00,118.99,119.37,118.99,119.17,50593.0,118.016,118.3929,118.016,118.1946,50593.0
2023-10-13 09:30:00,119.37,119.59,118.07,118.36,11904.0,118.3929,118.6111,117.1036,117.3912,11904.0
2023-10-13 10:00:00,118.21,118.27,117.38,117.48,15492.0,117.2424,117.3019,116.4192,116.5184,15492.0
2023-10-13 10:30:00,117.65,117.99,116.5,116.55,10148.0,116.687,117.0242,115.5464,115.596,10148.0
2023-10-13 11:00:00,116.55,116.55,115.64,116.05,11921.0,115.596,115.596,114.6935,115.1001,11921.0
2023-10-13 11:30:00,116.2,116.42,115.74,115.74,3270.0,115.2489,115.4671,114.7926,114.7926,3270.0
2023-10-13 12:00:00,115.73,116.35,115.7,116.32,8584.0,114.7827,115.3977,114.753,115.3679,8584.0
2023-10-13 12:30:00,116.29,116.36,115.75,115.94,5137.0,115.3381,115.4076,114.8026,114.991,5137.0
2023-10-13 13:00:00,116.02,116.1,115.27,115.27,3957.0,115.0704,115.1497,114.3265,114.3265,3957.0
2023-10-13 13:30:00,115.35,115.78,115.32,115.7,4754.0,114.4058,114.8323,114.3761,114.753,4754.0
2023-10-13 14:00:00,115.66,115.85,115.48,115.48,5353.0,114.7133,114.9017,114.5348,114.5348,5353.0
2023-10-13 14:30:00,115.53,115.8,115.35,115.72,7606.0,114.5844,114.8522,114.4058,114.7728,7606.0
2023-10-13 15:00:00,115.64,116.06,115.52,115.81,11300.0,114.6935,115.11,114.5745,114.8621,11300.0
2023-10-13 15:30:00,115.8,116.09,115.46,116.06,34469.0,114.8522,115.1398,114.5149,115.11,34469.0
2023-10-16 09:30:00,117.56,119.02,115.9,117.32,25051.0,116.5978,118.0458,114.9513,116.3597,25051.0
2023-10-16 10:00:00,117.51,118.22,116.97,118.14,10978.0,116.5482,117.2524,116.0126,117.173,10978.0
2023-10-16 10:30:00,118.22,118.78,118.09,118.52,11089.0,117.2524,117.8078,117.1234,117.5499,11089.0
2023-10-16 11:00:00,118.63,118.75,117.38,118.06,23847.0,117.659,117.778,116.4192,117.0937,23847.0
2023-10-16 11:30:00,117.96,118.07,117.13,117.2,6257.0,116.9945,117.1036,116.1713,116.2407,6257.0
2023-10-16 12:00:00,117.23,117.31,117.0,117.2,6557.0,116.2705,116.3498,116.0423,116.2407,6557.0
2023-10-16 12:30:00,117.21,117.46,117.14,117.27,5911.0,116.2506,116.4986,116.1812,116.3101,5911.0
2023-10-16 13:00:00,117.37,117.69,117.03,117.45,8588.0,116.4093,116.7267,116.0721,116.4887,8588.0
2023-10-16 13:30:00,117.29,118.11,117.29,118.08,6894.0,116.33,117.1433,116.33,117.1135,6894.0
2023-10-16 14:00:00,118.05,118.05,117.64,117.64,6513.0,117.0837,117.0837,116.6771,116.6771,6513.0
2023-10-16 14:30:00,117.75,117.98,117.64,117.89,10827.0,116.7862,117.0143,116.6771,116.9251,10827.0
2023-10-16 15:00:00,117.76,118.05,117.72,117.95,8972.0,116.7961,117.0837,116.7564,116.9846,8972.0
2023-10-16 15:30:00,117.85,118.07,117.73,117.97,34148.0,116.8854,117.1036,116.7664,117.0044,34148.0
2023-10-17 09:30:00,117.15,118.67,117.04,118.61,15684.0,116.1911,117.6987,116.082,117.6392,15684.0
2023-10-17 10:00:00,118.49,119.29,118.22,119.19,9745.0,117.5201,118.3136,117.2524,118.2144,9745.0
2023-10-17 10:30:00,119.13,119.57,118.85,119.09,5827.0,118.1549,118.5913,117.8772,118.1152,5827.0
2023-10-17 11:00:00,119.03,119.41,118.68,119.05,19517.0,118.0557,118.4326,117.7086,118.0756,19517.0
2023-10-17 11:30:00,119.08,120.01,119.0,119.97,12011.0,118.1053,119.0277,118.026,118.988,12011.0
2023-10-17 12:00:00,119.95,120.3,119.83,120.3,10722.0,118.9682,119.3153,118.8492,119.3153,10722.0
2023-10-17 12:30:00,120.27,120.3,119.48,119.48,4956.0,119.2856,119.3153,118.502,118.502,4956.0
2023-10-17 13:00:00,119.47,119.47,119.21,119.26,7850.0,118.4921,118.4921,118.2342,118.2838,7850.0
2023-10-17 13:30:00,119.24,119.3,118.83,118.94,4445.0,118.264,118.3235,117.8574,117.9665,4445.0
2023-10-17 14:00:00,118.91,119.13,118.6,118.79,6320.0,117.9367,118.1549,117.6292,117.8177,6320.0
2023-10-17 14:30:00,118.8,119.0,118.39,118.44,11573.0,117.8276,118.026,117.421,117.4705,11573.0
2023-10-17 15:00:00,118.41,118.59,118.2,118.52,16784.0,117.4408,117.6193,117.2325,117.5499,16784.0
2023-10-17 15:30:00,118.57,118.62,117.99,118.2,43092.0,117.5995,117.6491,117.0242,117.2325,43092.0
2023-10-18 09:30:00,116.62,117.13,113.88,114.47,17243.0,115.6654,116.1713,112.9479,113.533,17243.0
2023-10-18 10:00:00,114.48,115.07,114.05,114.06,11324.0,113.543,114.1281,113.1165,113.1264,11324.0
2023-10-18 10:30:00,114.01,114.11,113.2,113.67,36103.0,113.0768,113.176,112.2734,112.7396,36103.0
2023-10-18 11:00:00,113.79,114.15,113.67,113.97,28574.0,112.8586,113.2157,112.7396,113.0371,28574.0
2023-10-18 11:30:00,113.97,115.28,113.96,114.73,22202.0,113.0371,114.3364,113.0272,113.7909,22202.0
2023-10-18 12:00:00,114.69,115.02,114.48,114.77,9851.0,113.7512,114.0785,113.543,113.8306,9851.0
2023-10-18 12:30:00,114.77,115.01,114.56,114.6,7304.0,113.8306,114.0686,113.6223,113.662,7304.0
2023-10-18 13:00:00,114.6,115.0,114.46,114.55,13251.0,113.662,114.0587,113.5231,113.6124,13251.0
2023-10-18 13:30:00,114.59,114.82,114.26,114.82,9392.0,113.6521,113.8802,113.3248,113.8802,9392.0
2023-10-18 14:00:00,114.83,114.89,114.47,114.53,7548.0,113.8901,113.9496,113.533,113.5926,7548.0
2023-10-18 14:30:00,114.49,114.66,114.16,114.28,9531.0,113.5529,113.7215,113.2256,113.3446,9531.0
2023-10-18 15:00:00,114.21,114.25,113.96,114.2,7881.0,113.2752,113.3148,113.0272,113.2653,7881.0
2023-10-18 15:30:00,114.27,114.28,113.45,113.47,88806.0,113.3347,113.3446,112.5214,112.5412,88806.0
2023-10-19 09:30:00,113.14,113.29,112.69,113.26,7054.0,112.2139,112.3627,111.7676,112.3329,7054.0
2023-10-19 10:00:00,113.17,114.07,113.1,113.41,11535.0,112.2437,113.1363,112.1743,112.4817,11535.0
2023-10-19 10:30:00,113.11,113.11,111.53,111.64,11486.0,112.1842,112.1842,110.6171,110.7262,11486.0
2023-10-19 11:00:00,111.72,112.48,111.72,112.44,24283.0,110.8056,111.5593,110.8056,111.5197,24283.0
2023-10-19 11:30:00,112.43,112.93,112.17,112.65,30264.0,111.5097,112.0057,111.2519,111.7279,30264.0
2023-10-19 12:00:00,112.56,113.93,112.33,113.17,8494.0,111.6387,112.9975,111.4106,112.2437,8494.0
2023-10-19 12:30:00,112.94,112.94,111.86,112.48,22094.0,112.0156,112.0156,110.9444,111.5593,22094.0
2023-10-19 13:00:00,112.51,112.83,111.58,111.76,45415.0,111.5891,111.9065,110.6667,110.8452,45415.0
2023-10-19 13:30:00,111.75,111.95,111.09,111.13,17500.0,110.8353,111.0337,110.1807,110.2204,17500.0
2023-10-19 14:00:00,111.09,111.36,110.89,111.07,25617.0,110.1807,110.4485,109.9823,110.1609,25617.0
2023-10-19 14:30:00,110.97,111.02,109.95,110.2,66552.0,110.0617,110.1113,109.05,109.298,66552.0
2023-10-19 15:00:00,110.2,110.53,109.7,109.87,66159.0,109.298,109.6253,108.8021,108.9707,66159.0
2023-10-19 15:30:00,109.93,110.37,109.65,110.18,121196.0,109.0302,109.4666,108.7525,109.2782,121196.0
2023-10-20 09:30:00,110.88,112.16,110.4,110.67,29340.0,109.9724,111.242,109.4964,109.7641,29340.0
2023-10-20 10:00:00,110.56,110.79,109.51,109.51,14520.0,109.655,109.8832,108.6136,108.6136,14520.0
2023-10-20 10:30:00,109.62,110.37,109.54,109.7,17132.0,108.7227,109.4666,108.6434,108.8021,17132.0
2023-10-20 11:00:00,109.79,110.0,109.37,109.74,14259.0,108.8914,109.0996,108.4748,108.8418,14259.0
2023-10-20 11:30:00,109.66,110.17,109.57,109.96,13749.0,108.7624,109.2682,108.6732,109.06,13749.0
2023-10-20 12:00:00,109.98,110.24,109.78,110.03,12519.0,109.0798,109.3377,108.8814,109.1294,12519.0
2023-10-20 12:30:00,110.07,110.46,109.93,110.36,17119.0,109.1691,109.5559,109.0302,109.4567,17119.0
2023-10-20 13:00:00,110.32,110.68,109.91,110.42,15804.0,109.417,109.7741,109.0104,109.5162,15804.0
2023-10-20 13:30:00,110.45,110.5,110.03,110.25,9254.0,109.5459,109.5955,109.1294,109.3476,9254.0
2023-10-20 14:00:00,110.21,110.21,109.67,109.92,7675.0,109.3079,109.3079,108.7723,109.0203,7675.0
2023-10-20 14:30:00,109.87,110.0,109.59,109.71,10732.0,108.9707,109.0996,108.693,108.812,10732.0
2023-10-20 15:00:00,109.81,109.9,109.47,109.67,9650.0,108.9112,109.0005,108.574,108.7723,9650.0
2023-10-20 15:30:00,109.77,109.78,109.05,109.37,56360.0,108.8715,108.8814,108.1574,108.4748,56360.0
2023-10-23 09:30:00,109.12,110.59,108.63,108.91,15826.0,108.2268,109.6848,107.7408,108.0186,15826.0
2023-10-23 10:00:00,109.2,109.6,108.5,109.57,27401.0,108.3062,108.7029,107.6119,108.6732,27401.0
2023-10-23 10:30:00,109.6,109.6,108.94,109.11,10988.0,108.7029,108.7029,108.0483,108.2169,10988.0
2023-10-23 11:00:00,109.29,109.47,108.96,109.26,25284.0,108.3954,108.574,108.0681,108.3657,25284.0
2023-10-23 11:30:00,109.35,109.6,109.25,109.36,14508.0,108.455,108.7029,108.3558,108.4649,14508.0
2023-10-23 12:00:00,109.31,109.45,109.08,109.41,16745.0,108.4153,108.5541,108.1872,108.5145,16745.0
2023-10-23 12:30:00,109.37,110.13,109.3,109.99,17844.0,108.4748,109.2286,108.4054,109.0897,17844.0
2023-10-23 13:00:00,110.14,110.27,109.82,109.82,9787.0,109.2385,109.3674,108.9211,108.9211,9787.0
2023-10-23 13:30:00,109.75,109.98,109.52,109.52,7351.0,108.8517,109.0798,108.6236,108.6236,7351.0
2023-10-23 14:00:00,109.47,109.67,109.05,109.14,9279.0,108.574,108.7723,108.1574,108.2467,9279.0
2023-10-23 14:30:00,109.16,109.58,109.12,109.36,10334.0,108.2665,108.6831,108.2268,108.4649,10334.0
2023-10-23 15:00:00,109.29,109.51,108.73,108.73,16884.0,108.3954,108.6136,107.84,107.84,16884.0
2023-10-23 15:30:00,108.72,109.02,108.12,108.37,75243.0,107.8301,108.1277,107.235,107.483,75243.0
2023-10-24 09:30:00,109.39,110.15,109.01,109.66,18838.0,108.4946,109.2484,108.1177,108.7624,18838.0
2023-10-24 10:00:00,109.5,109.64,108.93,109.64,4902.0,108.6037,108.7426,108.0384,108.7426,4902.0
2023-10-24 10:30:00,109.56,110.17,109.17,110.05,22410.0,108.6632,109.2682,108.2764,109.1492,22410.0
2023-10-24 11:00:00,110.16,110.23,108.4,108.4,14012.0,109.2583,109.3278,107.5127,107.5127,14012.0
2023-10-24 11:30:00,108.3,108.44,107.76,107.98,5254.0,107.4135,107.5524,106.878,107.0962,5254.0
2023-10-24 12:00:00,108.11,108.23,107.92,108.04,8714.0,107.2251,107.3441,107.0367,107.1557,8714.0
2023-10-24 12:30:00,108.04,108.16,107.9,108.07,10073.0,107.1557,107.2747,107.0168,107.1854,10073.0
2023-10-24 13:00:00,108.06,108.34,107.97,108.15,8218.0,107.1755,107.4532,107.0862,107.2648,8218.0
2023-10-24 13:30:00,108.19,108.3,107.96,108.09,8846.0,107.3044,107.4135,107.0763,107.2053,8846.0
2023-10-24 14:00:00,108.19,108.3,108.08,108.24,6738.0,107.3044,107.4135,107.1953,107.354,6738.0
2023-10-24 14:30:00,108.25,108.35,108.07,108.28,8433.0,107.364,107.4631,107.1854,107.3937,8433.0
2023-10-24 15:00:00,108.31,108.47,108.14,108.33,11006.0,107.4235,107.5822,107.2549,107.4433,11006.0
2023-10-24 15:30:00,108.31,108.35,107.97,108.23,46271.0,107.4235,107.4631,107.0862,107.3441,46271.0
2023-10-25 09:30:00,107.14,107.19,106.34,106.6,35276.0,106.263,106.3126,105.4696,105.7275,35276.0
2023-10-25 10:00:00,106.55,106.78,106.15,106.54,7750.0,105.6779,105.906,105.2811,105.668,7750.0
2023-10-25 10:30:00,106.57,107.18,106.49,106.84,7385.0,105.6977,106.3027,105.6184,105.9655,7385.0
2023-10-25 11:00:00,106.83,106.91,105.94,106.44,21582.0,105.9556,106.0349,105.0729,105.5688,21582.0
2023-10-25 11:30:00,106.38,106.38,105.68,105.78,18262.0,105.5093,105.5093,104.815,104.9142,18262.0
2023-10-25 12:00:00,105.73,106.16,105.58,105.9,15024.0,104.8646,105.2911,104.7158,105.0332,15024.0
2023-10-25 12:30:00,105.88,106.05,105.47,105.66,24076.0,105.0134,105.182,104.6067,104.7952,24076.0
2023-10-25 13:00:00,105.69,106.19,105.64,105.98,32862.0,104.8249,105.3208,104.7753,105.1125,32862.0
2023-10-25 13:30:00,105.96,105.97,105.61,105.92,25374.0,105.0927,105.1026,104.7456,105.053,25374.0
2023-10-25 14:00:00,105.97,106.1,105.63,105.82,24926.0,105.1026,105.2316,104.7654,104.9538,24926.0
2023-10-25 14:30:00,105.95,105.95,105.54,105.64,13979.0,105.0828,105.0828,104.6761,104.7753,13979.0
2023-10-25 15:00:00,105.64,105.68,105.24,105.43,13544.0,104.7753,104.815,104.3786,104.567,13544.0
2023-10-25 15:30:00,105.48,105.56,104.95,105.01,83154.0,104.6166,104.696,104.091,104.1505,83154.0
2023-10-26 09:30:00,105.37,106.05,103.75,104.47,43123.0,104.5075,105.182,102.9008,103.6149,43123.0
2023-10-26 10:00:00,104.34,104.87,103.66,104.84,14242.0,103.486,104.0116,102.8115,103.9819,14242.0
2023-10-26 10:30:00,104.88,106.05,104.13,105.86,15904.0,104.0215,105.182,103.2777,104.9935,15904.0
2023-10-26 11:00:00,105.8,105.83,105.12,105.21,30915.0,104.934,104.9638,104.2596,104.3488,30915.0
2023-10-26 11:30:00,105.15,105.37,103.59,103.59,145741.0,104.2893,104.5075,102.7421,102.7421,145741.0
2023-10-26 12:00:00,103.78,104.41,103.33,103.58,39722.0,102.9305,103.5554,102.4842,102.7322,39722.0
2023-10-26 12:30:00,103.5,103.88,103.19,103.19,6443.0,102.6528,103.0297,102.3454,102.3454,6443.0
2023-10-26 13:00:00,103.1,103.76,103.1,103.4,47377.0,102.2561,102.9107,102.2561,102.5537,47377.0
2023-10-26 13:30:00,103.42,103.85,103.19,103.83,20566.0,102.5735,103.0,102.3454,102.9801,20566.0
2023-10-26 14:00:00,103.75,104.7,103.7,104.7,43568.0,102.9008,103.843,102.8512,103.843,43568.0
2023-10-26 14:30:00,104.72,105.32,104.71,105.06,23333.0,103.8629,104.4579,103.8529,104.2001,23333.0
2023-10-26 15:00:00,105.04,105.08,104.35,104.45,50911.0,104.1802,104.2199,103.4959,103.5951,50911.0
2023-10-26 15:30:00,104.39,104.5,103.24,104.17,130176.0,103.5356,103.6447,102.395,103.3174,130176.0
2023-10-27 09:30:00,104.52,104.52,102.37,103.14,44425.0,103.6645,103.6645,101.5321,102.2958,44425.0
2023-10-27 10:00:00,102.78,103.78,102.32,103.33,49990.0,101.9387,102.9305,101.4825,102.4842,49990.0
2023-10-27 10:30:00,103.35,105.02,103.35,104.95,31227.0,102.5041,104.1604,102.5041,104.091,31227.0
2023-10-27 11:00:00,104.91,106.15,104.77,106.0,21412.0,104.0513,105.2811,103.9124,105.1324,21412.0
2023-10-27 11:30:00,105.94,106.35,105.55,106.05,13844.0,105.0729,105.4795,104.6861,105.182,13844.0
2023-10-27 12:00:00,105.98,106.11,105.16,105.34,14716.0,105.1125,105.2415,104.2992,104.4778,14716.0
2023-10-27 12:30:00,105.46,105.68,105.2,105.45,8683.0,104.5968,104.815,104.3389,104.5869,8683.0
2023-10-27 13:00:00,105.5,105.6,104.75,104.97,22051.0,104.6365,104.7356,103.8926,104.1108,22051.0
2023-10-27 13:30:00,104.92,105.34,104.83,105.17,8324.0,104.0612,104.4778,103.9719,104.3092,8324.0
2023-10-27 14:00:00,105.17,105.46,104.75,105.18,23524.0,104.3092,104.5968,103.8926,104.3191,23524.0
2023-10-27 14:30:00,105.1,105.63,105.1,105.21,6603.0,104.2397,104.7654,104.2397,104.3488,6603.0
2023-10-27 15:00:00,105.41,106.01,105.4,106.0,15760.0,104.5472,105.1423,104.5373,105.1324,15760.0
2023-10-27 15:30:00,106.06,106.06,105.31,105.39,59731.0,105.1919,105.1919,104.448,104.5274,59731.0
2023-10-30 09:30:00,106.23,106.56,105.91,106.19,8807.0,105.3605,105.6878,105.0431,105.3208,8807.0
2023-10-30 10:00:00,106.21,106.37,105.23,105.37,11997.0,105.3407,105.4993,104.3687,104.5075,11997.0
2023-10-30 10:30:00,105.25,105.79,105.25,105.68,8980.0,104.3885,104.9241,104.3885,104.815,8980.0
2023-10-30 11:00:00,105.71,106.0,105.68,105.86,8205.0,104.8447,105.1324,104.815,104.9935,8205.0
2023-10-30 11:30:00,105.92,106.47,105.92,106.25,8960.0,105.053,105.5985,105.053,105.3803,8960.0
2023-10-30 12:00:00,106.27,106.29,106.07,106.12,6437.0,105.4002,105.42,105.2018,105.2514,6437.0
2023-10-30 12:30:00,106.22,106.67,106.14,106.38,4576.0,105.3506,105.7969,105.2712,105.5093,4576.0
2023-10-30 13:00:00,106.33,106.79,106.27,106.65,3615.0,105.4597,105.9159,105.4002,105.7771,3615.0
2023-10-30 13:30:00,106.75,107.17,106.6,107.03,5255.0,105.8762,106.2928,105.7275,106.1539,5255.0
2023-10-30 14:00:00,107.14,107.17,106.57,106.57,11210.0,106.263,106.2928,105.6977,105.6977,11210.0
2023-10-30 14:30:00,106.63,106.83,106.23,106.83,33170.0,105.7572,105.9556,105.3605,105.9556,33170.0
2023-10-30 15:00:00,106.83,107.52,106.83,107.41,30852.0,105.9556,106.6399,105.9556,106.5308,30852.0
2023-10-30 15:30:00,107.43,107.48,106.8,107.01,86816.0,106.5507,106.6003,105.9258,106.1341,86816.0
2023-10-31 09:30:00,107.46,108.49,106.47,107.54,14874.0,106.5804,107.602,105.5985,106.6598,14874.0
2023-10-31 10:00:00,107.41,107.5,106.85,107.3,16523.0,106.5308,106.6201,105.9754,106.4217,16523.0
2023-10-31 10:30:00,107.15,107.41,106.96,107.3,10176.0,106.273,106.5308,106.0845,106.4217,10176.0
2023-10-31 11:00:00,107.4,108.02,107.36,107.94,16319.0,106.5209,107.1358,106.4812,107.0565,16319.0
2023-10-31 11:30:00,108.01,108.4,107.92,108.31,7481.0,107.1259,107.5127,107.0367,107.4235,7481.0
2023-10-31 12:00:00,108.38,108.61,108.07,108.33,14064.0,107.4929,107.721,107.1854,107.4433,14064.0
2023-10-31 12:30:00,108.3,108.53,108.11,108.31,6082.0,107.4135,107.6417,107.2251,107.4235,6082.0
2023-10-31 13:00:00,108.39,108.39,107.84,107.99,4950.0,107.5028,107.5028,106.9573,107.1061,4950.0
2023-10-31 13:30:00,108.01,108.03,107.8,108.03,11440.0,107.1259,107.1458,106.9176,107.1458,11440.0
2023-10-31 14:00:00,108.03,108.16,107.64,107.72,15100.0,107.1458,107.2747,106.7589,106.8383,15100.0
2023-10-31 14:30:00,107.69,107.77,106.96,107.61,12454.0,106.8085,106.8879,106.0845,106.7292,12454.0
2023-10-31 15:00:00,107.66,107.88,107.41,107.49,9021.0,106.7788,106.997,106.5308,106.6102,9021.0
2023-10-31 15:30:00,107.4,107.41,106.77,106.83,52226.0,106.5209,106.5308,105.8961,105.9556,52226.0
2023-11-01 09:30:00,106.4,107.37,105.81,107.29,7436.0,105.5291,106.4912,104.9439,106.4118,7436.0
2023-11-01 10:00:00,107.24,107.49,106.9,107.13,29892.0,106.3622,106.6102,106.025,106.2531,29892.0
2023-11-01 10:30:00,107.26,108.0,106.97,107.93,23885.0,106.3821,107.116,106.0944,107.0466,23885.0
2023-11-01 11:00:00,107.87,108.28,107.51,108.12,18091.0,106.9871,107.3937,106.63,107.235,18091.0
2023-11-01 11:30:00,108.13,108.47,107.92,108.25,12252.0,107.2449,107.5822,107.0367,107.364,12252.0
2023-11-01 12:00:00,108.23,108.72,108.05,108.55,15466.0,107.3441,107.8301,107.1656,107.6615,15466.0
2023-11-01 12:30:00,108.59,108.64,107.76,107.77,80216.0,107.7012,107.7508,106.878,106.8879,80216.0
2023-11-01 13:00:00,107.88,108.2,107.48,107.6,34855.0,106.997,107.3144,106.6003,106.7193,34855.0
2023-11-01 13:30:00,107.51,107.64,106.85,107.2,36959.0,106.63,106.7589,105.9754,106.3226,36959.0
2023-11-01 14:00:00,107.27,107.27,106.37,106.79,69226.0,106.392,106.392,105.4993,105.9159,69226.0
2023-11-01 14:30:00,106.92,107.41,106.34,107.22,53379.0,106.0448,106.5308,105.4696,106.3424,53379.0
2023-11-01 15:00:00,107.22,108.35,106.96,108.35,132450.0,106.3424,107.4631,106.0845,107.4631,132450.0
2023-11-01 15:30:00,108.36,108.65,108.12,108.16,158707.0,107.4731,107.7607,107.235,107.2747,158707.0
2023-11-02 09:30:00,112.19,114.99,110.02,112.11,38565.0,111.2717,114.0488,109.1195,111.1924,38565.0
2023-11-02 10:00:00,112.8,112.8,111.13,111.47,34561.0,111.8767,111.8767,110.2204,110.5576,34561.0
2023-11-02 10:30:00,111.48,111.48,109.57,110.08,35064.0,110.5675,110.5675,108.6732,109.179,35064.0
2023-11-02 11:00:00,110.0,110.0,107.52,107.83,49983.0,109.0996,109.0996,106.6399,106.9474,49983.0
2023-11-02 11:30:00,107.83,107.85,105.98,106.3,53342.0,106.9474,106.9672,105.1125,105.4299,53342.0
2023-11-02 12:00:00,106.11,106.19,104.39,104.66,52365.0,105.2415,105.3208,103.5356,103.8033,52365.0
2023-11-02 12:30:00,104.66,106.09,104.55,105.23,36036.0,103.8033,105.2216,103.6942,104.3687,36036.0
2023-11-02 13:00:00,105.39,105.49,104.25,104.53,19823.0,104.5274,104.6265,103.3967,103.6744,19823.0
2023-11-02 13:30:00,104.61,104.84,104.29,104.51,20033.0,103.7538,103.9819,103.4364,103.6546,20033.0
2023-11-02 14:00:00,104.75,105.51,104.16,105.01,16336.0,103.8926,104.6464,103.3074,104.1505,16336.0
2023-11-02 14:30:00,105.11,106.87,104.87,106.72,22983.0,104.2497,105.9953,104.0116,105.8465,22983.0
2023-11-02 15:00:00,106.75,106.8,105.93,106.48,34409.0,105.8762,105.9258,105.0629,105.6084,34409.0
2023-11-02 15:30:00,106.54,107.46,106.53,107.17,160236.0,105.668,106.5804,105.658,106.2928,160236.0
2023-11-03 09:30:00,109.17,114.12,108.71,113.69,22348.0,108.2764,113.1859,107.8202,112.7594,22348.0
2023-11-03 10:00:00,113.98,114.24,112.84,113.29,48464.0,113.0471,113.3049,111.9164,112.3627,48464.0
2023-11-03 10:30:00,113.25,114.15,112.7,114.03,24778.0,112.323,113.2157,111.7775,113.0966,24778.0
2023-11-03 11:00:00,114.2,114.46,113.9,114.33,31468.0,113.2653,113.5231,112.9677,113.3942,31468.0
2023-11-03 11:30:00,114.42,114.81,114.2,114.45,20863.0,113.4835,113.8703,113.2653,113.5132,20863.0
2023-11-03 12:00:00,114.42,114.53,113.53,114.04,12067.0,113.4835,113.5926,112.6007,113.1066,12067.0
2023-11-03 12:30:00,113.93,113.99,112.78,112.91,6922.0,112.9975,113.057,111.8569,111.9858,6922.0
2023-11-03 13:00:00,112.86,113.44,112.79,113.44,7672.0,111.9362,112.5115,111.8668,112.5115,7672.0
2023-11-03 13:30:00,113.47,113.61,113.3,113.47,5663.0,112.5412,112.6801,112.3726,112.5412,5663.0
2023-11-03 14:00:00,113.44,114.23,113.28,114.23,11062.0,112.5115,113.295,112.3528,113.295,11062.0
2023-11-03 14:30:00,114.34,114.61,114.12,114.54,13945.0,113.4041,113.6719,113.1859,113.6025,13945.0
2023-11-03 15:00:00,114.48,115.0,114.47,114.79,22188.0,113.543,114.0587,113.533,113.8504,22188.0
2023-11-03 15:30:00,114.7,114.7,112.5,112.6,103778.0,113.7612,113.7612,111.5792,111.6784,103778.0
2023-11-06 09:30:00,112.53,114.14,112.19,113.68,16230.0,111.6089,113.2057,111.2717,112.7495,16230.0
2023-11-06 10:00:00,113.65,113.76,112.2,112.55,18615.0,112.7198,112.8289,111.2816,111.6288,18615.0
2023-11-06 10:30:00,112.57,113.08,112.4,112.77,16760.0,111.6486,112.1544,111.48,111.847,16760.0
2023-11-06 11:00:00,112.7,113.47,112.63,112.89,20270.0,111.7775,112.5412,111.7081,111.966,20270.0
2023-11-06 11:30:00,112.8,113.17,112.51,113.07,13823.0,111.8767,112.2437,111.5891,112.1445,13823.0
2023-11-06 12:00:00,112.95,112.95,112.15,112.15,4124.0,112.0255,112.0255,111.232,111.232,4124.0
2023-11-06 12:30:00,112.26,112.42,111.08,111.61,8732.0,111.3411,111.4998,110.1708,110.6965,8732.0
2023-11-06 13:00:00,111.64,111.75,111.42,111.51,2370.0,110.7262,110.8353,110.508,110.5973,2370.0
2023-11-06 13:30:00,111.51,111.61,111.22,111.29,7446.0,110.5973,110.6965,110.3096,110.3791,7446.0
2023-11-06 14:00:00,111.4,111.48,110.93,111.33,7562.0,110.4882,110.5675,110.022,110.4187,7562.0
2023-11-06 14:30:00,111.3,111.77,111.29,111.64,6789.0,110.389,110.8551,110.3791,110.7262,6789.0
2023-11-06 15:00:00,111.6,111.77,111.45,111.69,15581.0,110.6865,110.8551,110.5378,110.7758,15581.0
2023-11-06 15:30:00,111.75,111.85,111.39,111.81,40172.0,110.8353,110.9345,110.4783,110.8948,40172.0
2023-11-07 09:30:00,111.38,111.83,110.39,110.57,21724.0,110.4683,110.9147,109.4864,109.665,21724.0
2023-11-07 10:00:00,110.86,111.37,110.34,110.95,17113.0,109.9526,110.4584,109.4368,110.0419,17113.0
2023-11-07 10:30:00,111.06,112.01,110.85,111.59,9511.0,110.151,111.0932,109.9427,110.6766,9511.0
2023-11-07 11:00:00,111.49,111.49,110.97,111.17,11210.0,110.5774,110.5774,110.0617,110.2601,11210.0
2023-11-07 11:30:00,111.35,111.88,111.34,111.55,12860.0,110.4386,110.9642,110.4287,110.6369,12860.0
2023-11-07 12:00:00,111.52,111.55,111.14,111.19,10238.0,110.6072,110.6369,110.2303,110.2799,10238.0
2023-11-07 12:30:00,111.12,111.4,111.09,111.36,4438.0,110.2105,110.4882,110.1807,110.4485,4438.0
2023-11-07 13:00:00,111.43,111.65,111.27,111.34,7048.0,110.5179,110.7361,110.3592,110.4287,7048.0
2023-11-07 13:30:00,111.39,111.78,111.37,111.77,4630.0,110.4783,110.8651,110.4584,110.8551,4630.0
2023-11-07 14:00:00,111.69,111.79,111.41,111.42,6214.0,110.7758,110.875,110.4981,110.508,6214.0
2023-11-07 14:30:00,111.46,111.73,111.45,111.67,6499.0,110.5477,110.8155,110.5378,110.756,6499.0
2023-11-07 15:00:00,111.69,111.85,111.42,111.82,12071.0,110.7758,110.9345,110.508,110.9047,12071.0
2023-11-07 15:30:00,111.79,112.11,111.65,111.96,63563.0,110.875,111.1924,110.7361,111.0436,63563.0
2023-11-08 09:30:00,111.78,111.88,110.49,111.62,9294.0,110.8651,110.9642,109.5856,110.7064,9294.0
2023-11-08 10:00:00,111.57,111.78,110.87,111.33,15192.0,110.6568,110.8651,109.9625,110.4187,15192.0
2023-11-08 10:30:00,111.26,111.28,110.78,111.12,14957.0,110.3493,110.3692,109.8732,110.2105,14957.0
2023-11-08 11:00:00,111.06,111.11,110.81,111.05,6915.0,110.151,110.2005,109.903,110.141,6915.0
2023-11-08 11:30:00,111.05,111.18,110.82,110.94,7024.0,110.141,110.27,109.9129,110.0319,7024.0
2023-11-08 12:00:00,111.02,111.02,110.35,110.56,4405.0,110.1113,110.1113,109.4468,109.655,4405.0
2023-11-08 12:30:00,110.72,110.72,110.42,110.63,5486.0,109.8137,109.8137,109.5162,109.7245,5486.0
2023-11-08 13:00:00,110.77,110.85,110.41,110.64,4136.0,109.8633,109.9427,109.5063,109.7344,4136.0
2023-11-08 13:30:00,110.66,111.18,110.65,110.9,4251.0,109.7542,110.27,109.7443,109.9923,4251.0
2023-11-08 14:00:00,110.9,111.02,110.8,110.92,8919.0,109.9923,110.1113,109.8931,110.0121,8919.0
2023-11-08 14:30:00,110.83,110.93,110.74,110.8,14829.0,109.9228,110.022,109.8336,109.8931,14829.0
2023-11-08 15:00:00,110.76,110.85,110.36,110.53,13001.0,109.8534,109.9427,109.4567,109.6253,13001.0
2023-11-08 15:30:00,110.44,110.71,110.31,110.69,34038.0,109.536,109.8038,109.4071,109.784,34038.0
2023-11-09 09:30:00,111.88,112.47,111.15,111.83,11871.0,110.9642,111.5494,110.2402,110.9147,11871.0
2023-11-09 10:00:00,111.92,112.28,111.79,111.85,5315.0,111.0039,111.361,110.875,110.9345,5315.0
2023-11-09 10:30:00,112.05,112.05,111.17,111.6,11256.0,111.1329,111.1329,110.2601,110.6865,11256.0
2023-11-09 11:00:00,111.67,112.18,111.57,112.07,7075.0,110.756,111.2618,110.6568,111.1527,7075.0
2023-11-09 11:30:00,112.05,112.28,111.73,111.93,8697.0,111.1329,111.361,110.8155,111.0138,8697.0
2023-11-09 12:00:00,111.84,112.18,111.84,111.95,7629.0,110.9246,111.2618,110.9246,111.0337,7629.0
2023-11-09 12:30:00,111.97,112.17,111.84,112.12,5884.0,111.0535,111.2519,110.9246,111.2023,5884.0
2023-11-09 13:00:00,111.93,111.93,111.03,111.54,5800.0,111.0138,111.0138,110.1212,110.627,5800.0
2023-11-09 13:30:00,111.45,111.54,111.12,111.22,3571.0,110.5378,110.627,110.2105,110.3096,3571.0
2023-11-09 14:00:00,111.04,111.07,110.65,110.97,6483.0,110.1311,110.1609,109.7443,110.0617,6483.0
2023-11-09 14:30:00,111.04,111.09,110.54,110.59,2932.0,110.1311,110.1807,109.6352,109.6848,2932.0
2023-11-09 15:00:00,110.5,110.93,110.38,110.67,7059.0,109.5955,110.022,109.4765,109.7641,7059.0
2023-11-09 15:30:00,110.69,111.06,110.38,111.06,38913.0,109.784,110.151,109.4765,110.151,38913.0
2023-11-10 09:30:00,111.51,112.67,110.8,112.3,9538.0,110.5973,111.7478,109.8931,111.3808,9538.0
2023-11-10 10:00:00,112.17,112.37,110.71,110.71,12365.0,111.2519,111.4502,109.8038,109.8038,12365.0
2023-11-10 10:30:00,110.72,111.13,110.61,110.75,9581.0,109.8137,110.2204,109.7046,109.8435,9581.0
2023-11-10 11:00:00,110.87,111.87,110.86,111.52,9190.0,109.9625,110.9543,109.9526,110.6072,9190.0
2023-11-10 11:30:00,111.75,111.75,111.34,111.63,6939.0,110.8353,110.8353,110.4287,110.7163,6939.0
2023-11-10 12:00:00,111.63,111.95,111.59,111.7,6078.0,110.7163,111.0337,110.6766,110.7857,6078.0
2023-11-10 12:30:00,111.76,112.42,111.69,112.41,4815.0,110.8452,111.4998,110.7758,111.4899,4815.0
2023-11-10 13:00:00,112.48,112.62,112.21,112.59,6911.0,111.5593,111.6982,111.2915,111.6684,6911.0
2023-11-10 13:30:00,112.67,112.98,112.52,112.98,8191.0,111.7478,112.0552,111.599,112.0552,8191.0
2023-11-10 14:00:00,112.94,113.46,112.77,113.37,5113.0,112.0156,112.5313,111.847,112.442,5113.0
2023-11-10 14:30:00,113.41,113.78,113.12,113.7,14074.0,112.4817,112.8487,112.1941,112.7693,14074.0
2023-11-10 15:00:00,113.71,113.75,113.39,113.48,15692.0,112.7793,112.8189,112.4619,112.5511,15692.0
2023-11-10 15:30:00,113.42,113.51,112.93,113.24,70701.0,112.4916,112.5809,112.0057,112.3131,70701.0
2023-11-13 09:30:00,112.35,113.4,112.11,112.84,9493.0,111.4304,112.4718,111.1924,111.9164,9493.0
2023-11-13 10:00:00,112.64,113.56,112.49,113.17,5295.0,111.718,112.6305,111.5693,112.2437,5295.0
2023-11-13 10:30:00,113.17,113.68,113.0,113.56,4422.0,112.2437,112.7495,112.0751,112.6305,4422.0
2023-11-13 11:00:00,113.59,113.66,113.17,113.65,4915.0,112.6602,112.7297,112.2437,112.7198,4915.0
2023-11-13 11:30:00,113.66,113.92,113.43,113.89,10827.0,112.7297,112.9875,112.5016,112.9578,10827.0
2023-11-13 12:00:00,113.88,114.03,113.8,113.96,5371.0,112.9479,113.0966,112.8685,113.0272,5371.0
2023-11-13 12:30:00,113.86,114.02,113.81,113.91,4024.0,112.928,113.0867,112.8784,112.9776,4024.0
2023-11-13 13:00:00,113.85,114.11,113.74,113.81,27085.0,112.9181,113.176,112.809,112.8784,27085.0
2023-11-13 13:30:00,113.61,113.79,113.46,113.62,17957.0,112.6801,112.8586,112.5313,112.69,17957.0
2023-11-13 14:00:00,113.6,113.81,113.51,113.61,10323.0,112.6702,112.8784,112.5809,112.6801,10323.0
2023-11-13 14:30:00,113.63,113.9,113.54,113.59,15571.0,112.6999,112.9677,112.6107,112.6602,15571.0
2023-11-13 15:00:00,113.58,113.63,113.23,113.42,8991.0,112.6503,112.6999,112.3032,112.4916,8991.0
2023-11-13 15:30:00,113.35,113.5,113.02,113.49,30881.0,112.4222,112.571,112.0949,112.5611,30881.0
2023-11-14 09:30:00,117.17,119.76,117.12,119.75,35084.0,116.2109,118.7797,116.1614,118.7698,35084.0
2023-11-14 10:00:00,119.79,120.79,118.76,119.16,38784.0,118.8095,119.8013,117.7879,118.1847,38784.0
2023-11-14 10:30:00,119.15,120.07,119.1,119.32,14582.0,118.1747,119.0872,118.1251,118.3433,14582.0
2023-11-14 11:00:00,119.34,120.0,119.12,119.78,16131.0,118.3632,119.0178,118.145,118.7996,16131.0
2023-11-14 11:30:00,119.79,120.04,119.18,119.36,14464.0,118.8095,119.0575,118.2045,118.383,14464.0
2023-11-14 12:00:00,119.37,119.44,118.55,118.64,8090.0,118.3929,118.4624,117.5796,117.6689,8090.0
2023-11-14 12:30:00,118.84,118.85,118.54,118.72,8882.0,117.8673,117.8772,117.5697,117.7483,8882.0
2023-11-14 13:00:00,118.79,119.08,118.79,118.86,7034.0,117.8177,118.1053,117.8177,117.8871,7034.0
2023-11-14 13:30:00,118.86,119.87,118.86,119.61,27066.0,117.8871,118.8888,117.8871,118.631,27066.0
2023-11-14 14:00:00,119.64,119.71,119.42,119.67,6129.0,118.6607,118.7302,118.4425,118.6905,6129.0
2023-11-14 14:30:00,119.79,120.23,119.78,120.1,10053.0,118.8095,119.2459,118.7996,119.117,10053.0
2023-11-14 15:00:00,120.16,120.41,119.96,120.41,21569.0,119.1765,119.4244,118.9781,119.4244,21569.0
2023-11-14 15:30:00,120.39,120.47,119.76,120.04,49106.0,119.4046,119.4839,118.7797,119.0575,49106.0
2023-11-15 09:30:00,120.0,121.99,119.35,119.56,16321.0,119.0178,120.9915,118.3731,118.5814,16321.0
2023-11-15 10:00:00,119.63,121.52,119.48,121.03,15257.0,118.6508,120.5253,118.502,120.0394,15257.0
2023-11-15 10:30:00,120.84,121.35,120.39,120.99,46672.0,119.8509,120.3567,119.4046,119.9997,46672.0
2023-11-15 11:00:00,121.04,121.34,120.68,121.31,12691.0,120.0493,120.3468,119.6922,120.3171,12691.0
2023-11-15 11:30:00,121.3,121.3,120.31,120.68,12357.0,120.3071,120.3071,119.3252,119.6922,12357.0
2023-11-15 12:00:00,120.78,121.14,120.61,120.92,9290.0,119.7914,120.1484,119.6228,119.9303,9290.0
2023-11-15 12:30:00,120.96,120.97,120.53,120.79,6053.0,119.9699,119.9798,119.5434,119.8013,6053.0
2023-11-15 13:00:00,120.65,120.88,120.11,120.87,32665.0,119.6625,119.8906,119.1269,119.8807,32665.0
2023-11-15 13:30:00,120.86,121.01,120.57,120.62,13797.0,119.8707,120.0195,119.5831,119.6327,13797.0
2023-11-15 14:00:00,120.59,120.67,120.19,120.56,20677.0,119.603,119.6823,119.2062,119.5732,20677.0
2023-11-15 14:30:00,120.56,120.56,120.29,120.35,11503.0,119.5732,119.5732,119.3054,119.3649,11503.0
2023-11-15 15:00:00,120.3,120.45,120.08,120.11,38241.0,119.3153,119.4641,119.0971,119.1269,38241.0
2023-11-15 15:30:00,120.11,120.39,119.41,119.55,117585.0,119.1269,119.4046,118.4326,118.5715,117585.0
2023-11-16 09:30:00,119.38,121.01,119.38,120.13,15163.0,118.4029,120.0195,118.4029,119.1467,15163.0
2023-11-16 10:00:00,120.15,120.52,120.04,120.26,6242.0,119.1666,119.5335,119.0575,119.2757,6242.0
2023-11-16 10:30:00,120.32,120.44,119.53,119.58,12836.0,119.3352,119.4542,118.5516,118.6012,12836.0
2023-11-16 11:00:00,119.59,119.74,118.94,119.13,12149.0,118.6111,118.7599,117.9665,118.1549,12149.0
2023-11-16 11:30:00,119.14,119.4,118.71,118.97,13396.0,118.1648,118.4227,117.7383,117.9962,13396.0
2023-11-16 12:00:00,119.12,119.43,118.8,119.38,10196.0,118.145,118.4524,117.8276,118.4029,10196.0
2023-11-16 12:30:00,119.39,119.51,119.26,119.44,7211.0,118.4128,118.5318,118.2838,118.4624,7211.0
2023-11-16 13:00:00,119.38,119.56,118.95,118.95,8255.0,118.4029,118.5814,117.9764,117.9764,8255.0
2023-11-16 13:30:00,118.94,119.25,118.77,119.05,7244.0,117.9665,118.2739,117.7978,118.0756,7244.0
2023-11-16 14:00:00,119.17,119.23,118.92,118.98,7646.0,118.1946,118.2541,117.9466,118.0061,7646.0
2023-11-16 14:30:00,119.22,119.73,118.97,119.56,7314.0,118.2442,118.75,117.9962,118.5814,7314.0
2023-11-16 15:00:00,119.49,119.49,119.01,119.02,8923.0,118.512,118.512,118.0359,118.0458,8923.0
2023-11-16 15:30:00,119.01,119.09,118.56,118.85,58943.0,118.0359,118.1152,117.5896,117.8772,58943.0
2023-11-17 09:30:00,119.24,120.08,119.24,119.98,6524.0,118.264,119.0971,118.264,118.9979,6524.0
2023-11-17 10:00:00,119.59,120.44,119.53,120.25,6100.0,118.6111,119.4542,118.5516,119.2657,6100.0
2023-11-17 10:30:00,120.32,120.32,120.04,120.25,4844.0,119.3352,119.3352,119.0575,119.2657,4844.0
2023-11-17 11:00:00,120.0,120.13,119.49,119.58,7677.0,119.0178,119.1467,118.512,118.6012,7677.0
2023-11-17 11:30:00,119.68,119.86,119.57,119.7,4644.0,118.7004,118.8789,118.5913,118.7202,4644.0
2023-11-17 12:00:00,119.85,120.21,119.81,120.01,4777.0,118.869,119.2261,118.8293,119.0277,4777.0
2023-11-17 12:30:00,119.84,120.01,119.66,119.86,3107.0,118.8591,119.0277,118.6806,118.8789,3107.0
2023-11-17 13:00:00,119.91,119.92,119.59,119.68,3554.0,118.9285,118.9384,118.6111,118.7004,3554.0
2023-11-17 13:30:00,119.76,119.79,119.58,119.78,5612.0,118.7797,118.8095,118.6012,118.7996,5612.0
2023-11-17 14:00:00,119.71,119.92,119.63,119.76,6221.0,118.7302,118.9384,118.6508,118.7797,6221.0
2023-11-17 14:30:00,119.69,119.77,119.51,119.63,6675.0,118.7103,118.7897,118.5318,118.6508,6675.0
2023-11-17 15:00:00,119.6,119.64,119.43,119.63,6851.0,118.6211,118.6607,118.4524,118.6508,6851.0
2023-11-17 15:30:00,119.67,119.89,119.48,119.56,49644.0,118.6905,118.9087,118.502,118.5814,49644.0
2023-11-20 09:30:00,119.01,119.02,117.8,118.8,41737.0,118.0359,118.0458,116.8358,117.8276,41737.0
2023-11-20 10:00:00,118.89,119.66,118.7,118.88,11473.0,117.9169,118.6806,117.7284,117.9069,11473.0
2023-11-20 10:30:00,118.85,119.13,118.7,118.7,7017.0,117.8772,118.1549,117.7284,117.7284,7017.0
2023-11-20 11:00:00,118.78,118.8,118.31,118.54,12142.0,117.8078,117.8276,117.3416,117.5697,12142.0
2023-11-20 11:30:00,118.63,118.72,118.33,118.41,8127.0,117.659,117.7483,117.3615,117.4408,8127.0
2023-11-20 12:00:00,118.38,118.64,117.95,117.99,7360.0,117.411,117.6689,116.9846,117.0242,7360.0
2023-11-20 12:30:00,118.17,118.54,118.12,118.33,6612.0,117.2028,117.5697,117.1532,117.3615,6612.0
2023-11-20 13:00:00,118.25,118.86,118.25,118.77,10080.0,117.2821,117.8871,117.2821,117.7978,10080.0
2023-11-20 13:30:00,118.78,118.81,118.53,118.66,6258.0,117.8078,117.8375,117.5598,117.6887,6258.0
2023-11-20 14:00:00,118.71,118.83,118.39,118.4,2700.0,117.7383,117.8574,117.421,117.4309,2700.0
2023-11-20 14:30:00,118.4,118.65,118.21,118.35,6534.0,117.4309,117.6788,117.2424,117.3813,6534.0
2023-11-20 15:00:00,118.3,118.76,118.17,118.75,7452.0,117.3317,117.7879,117.2028,117.778,7452.0
2023-11-20 15:30:00,118.74,118.76,117.75,117.92,51094.0,117.7681,117.7879,116.7862,116.9548,51094.0
2023-11-21 09:30:00,117.31,117.78,117.16,117.65,6405.0,116.3498,116.816,116.201,116.687,6405.0
2023-11-21 10:00:00,117.63,118.19,117.46,117.46,1809.0,116.6672,117.2226,116.4986,116.4986,1809.0
2023-11-21 10:30:00,117.3,118.27,116.98,117.79,6408.0,116.3399,117.3019,116.0225,116.8259,6408.0
2023-11-21 11:00:00,117.79,117.9,117.2,117.26,5310.0,116.8259,116.935,116.2407,116.3002,5310.0
2023-11-21 11:30:00,117.18,117.54,117.18,117.3,3600.0,116.2209,116.5779,116.2209,116.3399,3600.0
2023-11-21 12:00:00,117.33,117.5,117.24,117.3,2435.0,116.3696,116.5382,116.2804,116.3399,2435.0
2023-11-21 12:30:00,117.44,117.92,117.38,117.92,3810.0,116.4787,116.9548,116.4192,116.9548,3810.0
2023-11-21 13:00:00,117.84,117.92,117.41,117.91,54377.0,116.8755,116.9548,116.449,116.9449,54377.0
2023-11-21 13:30:00,117.83,118.67,117.76,118.25,48651.0,116.8655,117.6987,116.7961,117.2821,48651.0
2023-11-21 14:00:00,118.42,118.61,118.22,118.48,2699.0,117.4507,117.6392,117.2524,117.5102,2699.0
2023-11-21 14:30:00,118.41,118.41,118.0,118.26,3347.0,117.4408,117.4408,117.0342,117.292,3347.0
2023-11-21 15:00:00,118.25,118.39,118.09,118.24,6938.0,117.2821,117.421,117.1234,117.2722,6938.0
2023-11-21 15:30:00,118.25,118.38,117.62,117.9,40805.0,117.2821,117.411,116.6573,116.935,40805.0
2023-11-22 09:30:00,119.0,119.78,118.53,118.89,5606.0,118.026,118.7996,117.5598,117.9169,5606.0
2023-11-22 10:00:00,118.84,119.28,118.64,119.28,5600.0,117.8673,118.3037,117.6689,118.3037,5600.0
2023-11-22 10:30:00,119.49,119.96,119.1,119.41,5869.0,118.512,118.9781,118.1251,118.4326,5869.0
2023-11-22 11:00:00,119.38,119.75,119.38,119.58,3545.0,118.4029,118.7698,118.4029,118.6012,3545.0
2023-11-22 11:30:00,119.56,120.27,119.56,120.22,6401.0,118.5814,119.2856,118.5814,119.236,6401.0
2023-11-22 12:00:00,120.39,120.46,119.97,120.19,4906.0,119.4046,119.474,118.988,119.2062,4906.0
2023-11-22 12:30:00,120.22,120.23,119.71,119.89,5408.0,119.236,119.2459,118.7302,118.9087,5408.0
2023-11-22 13:00:00,119.84,120.11,119.84,120.01,7628.0,118.8591,119.1269,118.8591,119.0277,7628.0
2023-11-22 13:30:00,120.06,120.06,119.81,119.86,2862.0,119.0773,119.0773,118.8293,118.8789,2862.0
2023-11-22 14:00:00,119.88,119.88,119.66,119.81,3393.0,118.8988,118.8988,118.6806,118.8293,3393.0
2023-11-22 14:30:00,119.75,119.75,119.39,119.57,2510.0,118.7698,118.7698,118.4128,118.5913,2510.0
2023-11-22 15:00:00,119.58,119.69,119.39,119.63,7299.0,118.6012,118.7103,118.4128,118.6508,7299.0
2023-11-22 15:30:00,119.71,119.78,119.26,119.48,59798.0,118.7302,118.7996,118.2838,118.502,59798.0
2023-11-24 09:30:00,119.15,119.66,118.99,119.44,4766.0,118.1747,118.6806,118.016,118.4624,4766.0
2023-11-24 10:00:00,119.71,119.82,118.96,119.21,5017.0,118.7302,118.8393,117.9863,118.2342,5017.0
2023-11-24 10:30:00,119.19,119.5,118.78,119.25,5641.0,118.2144,118.5219,117.8078,118.2739,5641.0
2023-11-24 11:00:00,119.34,119.34,119.04,119.14,4566.0,118.3632,118.3632,118.0656,118.1648,4566.0
2023-11-24 11:30:00,119.29,119.45,118.99,119.05,3208.0,118.3136,118.4723,118.016,118.0756,3208.0
2023-11-24 12:00:00,119.05,119.36,118.96,119.3,3836.0,118.0756,118.383,117.9863,118.3235,3836.0
2023-11-24 12:30:00,119.32,119.83,119.08,119.54,16506.0,118.3433,118.8492,118.1053,118.5615,16506.0
2023-11-27 09:30:00,118.7,119.01,118.01,118.41,17048.0,117.7284,118.0359,117.0441,117.4408,17048.0
2023-11-27 10:00:00,118.42,119.13,117.97,118.87,19574.0,117.4507,118.1549,117.0044,117.897,19574.0
2023-11-27 10:30:00,118.81,119.99,118.81,119.99,5247.0,117.8375,119.0079,117.8375,119.0079,5247.0
2023-11-27 11:00:00,119.86,120.52,119.86,120.51,5003.0,118.8789,119.5335,118.8789,119.5236,5003.0
2023-11-27 11:30:00,120.59,120.99,120.42,120.75,8699.0,119.603,119.9997,119.4343,119.7616,8699.0
2023-11-27 12:00:00,120.68,120.99,120.66,120.8,7568.0,119.6922,119.9997,119.6724,119.8112,7568.0
2023-11-27 12:30:00,120.83,121.09,120.42,120.5,8300.0,119.841,120.0989,119.4343,119.5137,8300.0
2023-11-27 13:00:00,120.53,120.87,120.52,120.72,10063.0,119.5434,119.8807,119.5335,119.7319,10063.0
2023-11-27 13:30:00,120.72,120.94,120.71,120.84,6227.0,119.7319,119.9501,119.722,119.8509,6227.0
2023-11-27 14:00:00,120.83,121.36,120.83,121.3,11487.0,119.841,120.3666,119.841,120.3071,11487.0
2023-11-27 14:30:00,121.3,121.74,121.24,121.45,15276.0,120.3071,120.7435,120.2476,120.4559,15276.0
2023-11-27 15:00:00,121.49,121.62,121.2,121.52,16550.0,120.4956,120.6245,120.208,120.5253,16550.0
2023-11-27 15:30:00,121.52,121.87,121.24,121.45,67893.0,120.5253,120.8725,120.2476,120.4559,67893.0
2023-11-28 09:30:00,120.85,120.85,119.57,120.12,20845.0,119.8608,119.8608,118.5913,119.1368,20845.0
2023-11-28 10:00:00,120.09,121.13,119.89,120.86,7709.0,119.107,120.1385,118.9087,119.8707,7709.0
2023-11-28 10:30:00,120.86,121.66,120.67,121.57,5261.0,119.8707,120.6642,119.6823,120.5749,5261.0
2023-11-28 11:00:00,121.7,122.03,121.39,121.64,8596.0,120.7039,121.0312,120.3964,120.6444,8596.0
2023-11-28 11:30:00,121.71,121.94,121.51,121.62,4840.0,120.7138,120.9419,120.5154,120.6245,4840.0
2023-11-28 12:00:00,121.46,121.62,120.83,120.83,6549.0,120.4658,120.6245,119.841,119.841,6549.0
2023-11-28 12:30:00,120.86,121.01,120.51,120.51,6009.0,119.8707,120.0195,119.5236,119.5236,6009.0
2023-11-28 13:00:00,120.14,120.34,119.99,120.34,6980.0,119.1566,119.355,119.0079,119.355,6980.0
2023-11-28 13:30:00,120.37,120.71,120.24,120.29,7269.0,119.3848,119.722,119.2558,119.3054,7269.0
2023-11-28 14:00:00,120.24,120.37,120.1,120.11,4956.0,119.2558,119.3848,119.117,119.1269,4956.0
2023-11-28 14:30:00,120.13,120.48,120.1,120.41,5837.0,119.1467,119.4939,119.117,119.4244,5837.0
2023-11-28 15:00:00,120.32,120.35,119.4,119.59,9834.0,119.3352,119.3649,118.4227,118.6111,9834.0
2023-11-28 15:30:00,119.51,119.72,119.25,119.58,28960.0,118.5318,118.7401,118.2739,118.6012,28960.0
2023-11-29 09:30:00,121.2,122.66,121.07,121.93,6242.0,120.208,121.656,120.079,120.932,6242.0
2023-11-29 10:00:00,121.98,122.74,121.71,122.61,24210.0,120.9816,121.7354,120.7138,121.6064,24210.0
2023-11-29 10:30:00,122.52,122.89,122.34,122.86,25970.0,121.5172,121.8841,121.3386,121.8544,25970.0
2023-11-29 11:00:00,122.87,122.87,121.95,122.31,9247.0,121.8643,121.8643,120.9518,121.3089,9247.0
2023-11-29 11:30:00,122.23,123.24,122.19,123.11,10914.0,121.2295,122.2313,121.1899,122.1023,10914.0
2023-11-29 12:00:00,123.23,123.49,123.14,123.43,6240.0,122.2213,122.4792,122.1321,122.4197,6240.0
2023-11-29 12:30:00,123.47,123.5,122.96,123.12,19129.0,122.4594,122.4891,121.9536,122.1122,19129.0
2023-11-29 13:00:00,123.12,123.15,122.89,123.13,6521.0,122.1122,122.142,121.8841,122.1222,6521.0
2023-11-29 13:30:00,123.13,123.6,123.08,123.5,19972.0,122.1222,122.5883,122.0726,122.4891,19972.0
2023-11-29 14:00:00,123.44,123.63,123.23,123.23,5277.0,122.4296,122.6181,122.2213,122.2213,5277.0
2023-11-29 14:30:00,123.34,123.52,123.17,123.51,13667.0,122.3304,122.509,122.1618,122.4991,13667.0
2023-11-29 15:00:00,123.61,123.61,122.99,123.23,19966.0,122.5982,122.5982,121.9833,122.2213,19966.0
2023-11-29 15:30:00,123.26,123.31,122.08,122.21,84570.0,122.2511,122.3007,121.0808,121.2097,84570.0
2023-11-30 09:30:00,121.89,121.89,119.26,121.73,13759.0,121.0321,121.0321,118.4206,120.8732,13759.0
2023-11-30 10:00:00,122.05,122.35,121.27,121.38,12373.0,121.1909,121.4888,120.4164,120.5256,12373.0
2023-11-30 10:30:00,121.47,121.58,120.72,121.24,13047.0,120.615,120.7242,119.8703,120.3866,13047.0
2023-11-30 11:00:00,121.25,121.69,120.93,121.11,31647.0,120.3966,120.8335,120.0788,120.2575,31647.0
2023-11-30 11:30:00,120.85,121.25,120.6,120.65,9356.0,119.9994,120.3966,119.7511,119.8008,9356.0
2023-11-30 12:00:00,120.56,120.73,120.13,120.3,10720.0,119.7114,119.8802,119.2844,119.4533,10720.0
2023-11-30 12:30:00,120.29,120.51,120.23,120.4,3404.0,119.4433,119.6618,119.3837,119.5525,3404.0
2023-11-30 13:00:00,120.33,120.49,120.09,120.34,4302.0,119.483,119.6419,119.2447,119.493,4302.0
2023-11-30 13:30:00,120.34,120.64,120.32,120.5,8588.0,119.493,119.7909,119.4731,119.6518,8588.0
2023-11-30 14:00:00,120.52,121.06,120.5,120.84,8181.0,119.6717,120.2079,119.6518,119.9895,8181.0
2023-11-30 14:30:00,120.93,121.41,120.92,121.3,4913.0,120.0788,120.5554,120.0689,120.4462,4913.0
2023-11-30 15:00:00,121.26,121.31,120.66,120.97,8575.0,120.4065,120.4561,119.8107,120.1185,8575.0
2023-11-30 15:30:00,120.97,121.46,120.57,121.07,39921.0,120.1185,120.6051,119.7214,120.2178,39921.0
2023-12-01 09:30:00,121.11,121.98,120.33,121.52,16679.0,120.2575,121.1214,119.483,120.6647,16679.0
2023-12-01 10:00:00,122.01,122.47,121.63,121.83,4118.0,121.1512,121.608,120.7739,120.9725,4118.0
2023-12-01 10:30:00,121.88,122.63,121.88,122.42,7351.0,121.0221,121.7669,121.0221,121.5583,7351.0
2023-12-01 11:00:00,122.23,123.51,121.75,123.15,5864.0,121.3697,122.6407,120.893,122.2832,5864.0
2023-12-01 11:30:00,123.2,124.39,122.91,124.27,27105.0,122.3328,123.5145,122.0449,123.3953,27105.0
2023-12-01 12:00:00,124.27,124.36,123.78,123.84,9645.0,123.3953,123.4847,122.9088,122.9683,9645.0
2023-12-01 12:30:00,123.83,124.17,123.82,124.02,17791.0,122.9584,123.296,122.9485,123.1471,17791.0
2023-12-01 13:00:00,124.14,124.64,123.95,124.37,4651.0,123.2662,123.7627,123.0776,123.4946,4651.0
2023-12-01 13:30:00,124.44,124.58,124.26,124.37,13555.0,123.5641,123.7031,123.3854,123.4946,13555.0
2023-12-01 14:00:00,124.46,124.55,123.91,124.27,12640.0,123.584,123.6733,123.0378,123.3953,12640.0
2023-12-01 14:30:00,124.47,124.81,124.13,124.35,19478.0,123.5939,123.9315,123.2563,123.4747,19478.0
2023-12-01 15:00:00,124.45,124.57,123.87,124.33,14983.0,123.574,123.6932,122.9981,123.4549,14983.0
2023-12-01 15:30:00,124.58,125.49,124.23,125.46,74561.0,123.7031,124.6067,123.3556,124.5769,74561.0
2023-12-04 09:30:00,124.59,125.95,124.4,124.59,22543.0,123.7131,125.0635,123.5244,123.7131,22543.0
2023-12-04 10:00:00,124.44,125.24,124.29,124.52,7881.0,123.5641,124.3585,123.4152,123.6435,7881.0
2023-12-04 10:30:00,124.51,124.72,123.6,123.8,14792.0,123.6336,123.8421,122.73,122.9286,14792.0
2023-12-04 11:00:00,123.68,124.65,123.68,124.58,12285.0,122.8095,123.7726,122.8095,123.7031,12285.0
2023-12-04 11:30:00,124.62,125.23,124.58,125.13,5477.0,123.7428,124.3486,123.7031,124.2493,5477.0
2023-12-04 12:00:00,125.29,125.72,125.22,125.67,4535.0,124.4081,124.8351,124.3386,124.7855,4535.0
2023-12-04 12:30:00,125.82,125.9,125.53,125.82,10008.0,124.9344,125.0138,124.6464,124.9344,10008.0
2023-12-04 13:00:00,125.81,125.82,125.03,125.2,6479.0,124.9245,124.9344,124.15,124.3188,6479.0
2023-12-04 13:30:00,125.12,125.27,124.87,124.88,8482.0,124.2393,124.3883,123.9911,124.001,8482.0
2023-12-04 14:00:00,124.94,125.09,124.75,124.83,10855.0,124.0606,124.2095,123.8719,123.9514,10855.0
2023-12-04 14:30:00,124.87,125.22,124.86,125.22,15001.0,123.9911,124.3386,123.9812,124.3386,15001.0
2023-12-04 15:00:00,125.25,125.25,124.8,124.95,13546.0,124.3684,124.3684,123.9216,124.0705,13546.0
2023-12-04 15:30:00,124.99,126.07,124.89,125.75,61857.0,124.1102,125.1826,124.0109,124.8649,61857.0
2023-12-05 09:30:00,125.0,125.56,124.62,124.95,12980.0,124.1202,124.6762,123.7428,124.0705,12980.0
2023-12-05 10:00:00,125.44,125.7,124.92,125.07,31963.0,124.5571,124.8152,124.0407,124.1897,31963.0
2023-12-05 10:30:00,124.98,125.17,124.79,125.17,5459.0,124.1003,124.289,123.9116,124.289,5459.0
2023-12-05 11:00:00,125.25,125.34,124.42,124.71,10664.0,124.3684,124.4578,123.5443,123.8322,10664.0
2023-12-05 11:30:00,124.71,125.3,124.59,124.89,14396.0,123.8322,124.4181,123.7131,124.0109,14396.0
2023-12-05 12:00:00,124.89,125.25,124.77,124.88,11344.0,124.0109,124.3684,123.8918,124.001,11344.0
2023-12-05 12:30:00,124.76,124.8,124.11,124.39,7509.0,123.8819,123.9216,123.2364,123.5145,7509.0
2023-12-05 13:00:00,124.46,124.81,124.36,124.54,7036.0,123.584,123.9315,123.4847,123.6634,7036.0
2023-12-05 13:30:00,124.59,124.64,124.25,124.3,7537.0,123.7131,123.7627,123.3754,123.4251,7537.0
2023-12-05 14:00:00,124.34,124.79,124.25,124.53,6358.0,123.4648,123.9116,123.3754,123.6535,6358.0
2023-12-05 14:30:00,124.54,124.54,124.14,124.33,8933.0,123.6634,123.6634,123.2662,123.4549,8933.0
2023-12-05 15:00:00,124.32,124.6,123.98,123.98,14721.0,123.445,123.723,123.1073,123.1073,14721.0
2023-12-05 15:30:00,123.97,124.41,123.92,124.15,41380.0,123.0974,123.5343,123.0478,123.2762,41380.0
2023-12-06 09:30:00,125.58,126.41,125.58,125.98,31944.0,124.6961,125.5202,124.6961,125.0933,31944.0
2023-12-06 10:00:00,126.35,126.96,126.07,126.26,9115.0,125.4607,126.0664,125.1826,125.3713,9115.0
2023-12-06 10:30:00,126.13,126.37,125.69,125.77,18123.0,125.2422,125.4805,124.8053,124.8847,18123.0
2023-12-06 11:00:00,125.72,126.22,125.49,125.85,10939.0,124.8351,125.3316,124.6067,124.9642,10939.0
2023-12-06 11:30:00,125.84,125.88,125.67,125.88,2364.0,124.9543,124.994,124.7855,124.994,2364.0
2023-12-06 12:00:00,126.14,126.14,125.83,125.91,4381.0,125.2521,125.2521,124.9443,125.0238,4381.0
2023-12-06 12:30:00,126.0,126.08,125.4,125.4,10450.0,125.1131,125.1926,124.5174,124.5174,10450.0
2023-12-06 13:00:00,125.5,125.7,125.29,125.7,7596.0,124.6166,124.8152,124.4081,124.8152,7596.0
2023-12-06 13:30:00,125.67,125.89,125.43,125.43,3861.0,124.7855,125.0039,124.5471,124.5471,3861.0
2023-12-06 14:00:00,125.47,125.55,124.4,124.42,27872.0,124.5869,124.6663,123.5244,123.5443,27872.0
2023-12-06 14:30:00,124.43,124.7,124.26,124.26,9221.0,123.5542,123.8223,123.3854,123.3854,9221.0
2023-12-06 15:00:00,124.26,124.59,123.88,123.9,20121.0,123.3854,123.7131,123.0081,123.0279,20121.0
2023-12-06 15:30:00,123.82,124.25,123.53,123.61,60805.0,122.9485,123.3754,122.6605,122.74,60805.0
2023-12-07 09:30:00,123.28,123.29,122.61,123.05,5277.0,122.4123,122.4222,121.747,122.1839,5277.0
2023-12-07 10:00:00,122.97,123.77,122.69,123.77,14653.0,122.1045,122.8988,121.8264,122.8988,14653.0
2023-12-07 10:30:00,123.76,123.84,123.33,123.58,4255.0,122.8889,122.9683,122.4619,122.7102,4255.0
2023-12-07 11:00:00,123.42,123.57,122.78,123.06,6064.0,122.5513,122.7002,121.9158,122.1938,6064.0
2023-12-07 11:30:00,123.08,123.28,123.02,123.24,1245.0,122.2137,122.4123,122.1541,122.3726,1245.0
2023-12-07 12:00:00,123.34,123.34,122.91,123.09,15194.0,122.4719,122.4719,122.0449,122.2236,15194.0
2023-12-07 12:30:00,123.17,123.3,122.92,123.18,7346.0,122.3031,122.4321,122.0548,122.313,7346.0
2023-12-07 13:00:00,123.2,123.47,123.07,123.46,4600.0,122.3328,122.6009,122.2038,122.591,4600.0
2023-12-07 13:30:00,123.54,123.85,123.51,123.79,1850.0,122.6704,122.9783,122.6407,122.9187,1850.0
2023-12-07 14:00:00,123.88,124.02,123.71,124.02,2585.0,123.0081,123.1471,122.8392,123.1471,2585.0
2023-12-07 14:30:00,123.99,124.27,123.79,123.79,1941.0,123.1173,123.3953,122.9187,122.9187,1941.0
2023-12-07 15:00:00,123.85,124.17,123.53,123.7,12273.0,122.9783,123.296,122.6605,122.8293,12273.0
2023-12-07 15:30:00,123.81,125.3,123.71,125.3,64695.0,122.9385,124.4181,122.8392,124.4181,64695.0
2023-12-08 09:30:00,125.5,126.47,125.25,126.04,9846.0,124.6166,125.5798,124.3684,125.1528,9846.0
2023-12-08 10:00:00,126.17,126.8,126.05,126.23,5845.0,125.2819,125.9075,125.1628,125.3415,5845.0
2023-12-08 10:30:00,126.19,126.74,125.78,126.44,4998.0,125.3018,125.8479,124.8947,125.55,4998.0
2023-12-08 11:00:00,126.25,126.26,124.87,125.13,5519.0,125.3614,125.3713,123.9911,124.2493,5519.0
2023-12-08 11:30:00,125.13,126.06,125.13,125.32,8626.0,124.2493,125.1727,124.2493,124.4379,8626.0
2023-12-08 12:00:00,125.31,125.47,124.88,125.47,4586.0,124.428,124.5869,124.001,124.5869,4586.0
2023-12-08 12:30:00,125.3,125.66,125.22,125.53,15770.0,124.4181,124.7755,124.3386,124.6464,15770.0
2023-12-08 13:00:00,125.44,125.81,125.41,125.81,2058.0,124.5571,124.9245,124.5273,124.9245,2058.0
2023-12-08 13:30:00,125.8,125.8,125.58,125.71,1200.0,124.9145,124.9145,124.6961,124.8252,1200.0
2023-12-08 14:00:00,125.65,126.1,125.64,126.03,3299.0,124.7656,125.2124,124.7557,125.1429,3299.0
2023-12-08 14:30:00,126.13,126.13,125.81,126.08,4976.0,125.2422,125.2422,124.9245,125.1926,4976.0
2023-12-08 15:00:00,126.07,126.07,125.63,125.85,7639.0,125.1826,125.1826,124.7457,124.9642,7639.0
2023-12-08 15:30:00,125.81,126.26,125.7,126.23,40029.0,124.9245,125.3713,124.8152,125.3415,40029.0
2023-12-11 09:30:00,126.05,126.98,126.05,126.08,6155.0,125.1628,126.0862,125.1628,125.1926,6155.0
2023-12-11 10:00:00,126.08,126.3,125.7,125.7,8107.0,125.1926,125.411,124.8152,124.8152,8107.0
2023-12-11 10:30:00,125.67,126.24,125.67,126.13,6069.0,124.7855,125.3514,124.7855,125.2422,6069.0
2023-12-11 11:00:00,126.13,126.76,125.5,125.58,22224.0,125.2422,125.8678,124.6166,124.6961,22224.0
2023-12-11 11:30:00,125.68,126.25,125.57,126.16,6204.0,124.7954,125.3614,124.6862,125.272,6204.0
2023-12-11 12:00:00,125.98,126.06,125.55,125.72,2026.0,125.0933,125.1727,124.6663,124.8351,2026.0
2023-12-11 12:30:00,125.82,126.4,125.78,126.26,3505.0,124.9344,125.5103,124.8947,125.3713,3505.0
2023-12-11 13:00:00,126.41,126.67,126.36,126.47,2961.0,125.5202,125.7784,125.4706,125.5798,2961.0
2023-12-11 13:30:00,126.52,126.76,126.38,126.76,4329.0,125.6295,125.8678,125.4905,125.8678,4329.0
2023-12-11 14:00:00,126.81,126.96,126.57,126.92,4340.0,125.9174,126.0664,125.6791,126.0267,4340.0
2023-12-11 14:30:00,126.96,127.06,126.83,126.86,3995.0,126.0664,126.1657,125.9373,125.9671,3995.0
2023-12-11 15:00:00,126.8,127.04,126.64,126.73,11390.0,125.9075,126.1458,125.7486,125.838,11390.0
2023-12-11 15:30:00,126.72,127.12,126.68,126.71,45650.0,125.8281,126.2252,125.7883,125.8181,45650.0
2023-12-12 09:30:00,126.58,126.87,125.46,126.24,7002.0,125.689,125.977,124.5769,125.3514,7002.0
2023-12-12 10:00:00,126.21,126.76,125.95,126.28,16227.0,125.3217,125.8678,125.0635,125.3912,16227.0
2023-12-12 10:30:00,126.21,127.35,126.11,127.24,9043.0,125.3217,126.4536,125.2224,126.3444,9043.0
2023-12-12 11:00:00,127.07,127.17,126.7,126.86,11261.0,126.1756,126.2749,125.8082,125.9671,11261.0
2023-12-12 11:30:00,126.85,127.04,126.42,126.69,11136.0,125.9571,126.1458,125.5302,125.7983,11136.0
2023-12-12 12:00:00,126.51,127.27,126.51,127.0,5309.0,125.6195,126.3742,125.6195,126.1061,5309.0
2023-12-12 12:30:00,127.05,127.12,126.69,126.86,6378.0,126.1557,126.2252,125.7983,125.9671,6378.0
2023-12-12 13:00:00,126.76,127.06,126.65,126.95,2966.0,125.8678,126.1657,125.7586,126.0564,2966.0
2023-12-12 13:30:00,126.94,127.9,126.94,127.68,9541.0,126.0465,126.9998,126.0465,126.7813,9541.0
2023-12-12 14:00:00,127.53,127.67,127.44,127.59,4027.0,126.6324,126.7714,126.543,126.6919,4027.0
2023-12-12 14:30:00,127.57,127.94,127.56,127.94,5925.0,126.6721,127.0395,126.6622,127.0395,5925.0
2023-12-12 15:00:00,127.88,128.18,127.85,128.06,13867.0,126.9799,127.2778,126.9501,127.1586,13867.0
2023-12-12 15:30:00,128.03,128.03,126.66,127.12,37220.0,127.1288,127.1288,125.7685,126.2252,37220.0
2023-12-13 09:30:00,127.25,128.89,127.0,127.0,14965.0,126.3543,127.9828,126.1061,126.1061,14965.0
2023-12-13 10:00:00,126.96,127.87,126.6,126.79,12398.0,126.0664,126.97,125.7089,125.8976,12398.0
2023-12-13 10:30:00,126.81,126.94,126.16,126.21,12461.0,125.9174,126.0465,125.272,125.3217,12461.0
2023-12-13 11:00:00,126.11,126.11,124.67,124.69,20905.0,125.2224,125.2224,123.7925,123.8124,20905.0
2023-12-13 11:30:00,124.79,124.96,124.39,124.7,12115.0,123.9116,124.0805,123.5145,123.8223,12115.0
2023-12-13 12:00:00,124.7,124.76,124.41,124.41,5008.0,123.8223,123.8819,123.5343,123.5343,5008.0
2023-12-13 12:30:00,124.51,124.58,124.17,124.31,7148.0,123.6336,123.7031,123.296,123.435,7148.0
2023-12-13 13:00:00,124.29,124.4,123.98,124.11,3111.0,123.4152,123.5244,123.1073,123.2364,3111.0
2023-12-13 13:30:00,124.17,124.52,123.94,124.42,3331.0,123.296,123.6435,123.0676,123.5443,3331.0
2023-12-13 14:00:00,124.47,126.2,124.47,126.2,14902.0,123.5939,125.3117,123.5939,125.3117,14902.0
2023-12-13 14:30:00,126.26,127.86,126.26,127.86,9712.0,125.3713,126.96,125.3713,126.96,9712.0
2023-12-13 15:00:00,127.8,128.15,127.13,127.48,19952.0,126.9005,127.248,126.2352,126.5827,19952.0
2023-12-13 15:30:00,127.56,129.01,127.41,128.76,56209.0,126.6622,128.1019,126.5132,127.8537,56209.0
2023-12-14 09:30:00,131.04,135.73,131.04,135.13,49710.0,130.1177,134.7746,130.1177,134.1789,49710.0
2023-12-14 10:00:00,135.02,136.41,135.01,136.28,65019.0,134.0696,135.4499,134.0597,135.3208,65019.0
2023-12-14 10:30:00,136.52,137.15,136.05,136.9,45631.0,135.5591,136.1846,135.0924,135.9364,45631.0
2023-12-14 11:00:00,136.78,138.08,136.77,138.08,49813.0,135.8173,137.1081,135.8073,137.1081,49813.0
2023-12-14 11:30:00,138.35,139.09,138.2,138.77,14973.0,137.3762,138.111,137.2273,137.7932,14973.0
2023-12-14 12:00:00,138.95,140.35,138.7,140.11,36403.0,137.972,139.3621,137.7237,139.1238,36403.0
2023-12-14 12:30:00,140.1,140.81,139.52,139.82,56116.0,139.1139,139.8189,138.538,138.8359,56116.0
2023-12-14 13:00:00,139.71,140.08,139.25,139.28,53357.0,138.7266,139.094,138.2699,138.2997,53357.0
2023-12-14 13:30:00,139.18,140.15,138.89,139.87,48238.0,138.2004,139.1635,137.9124,138.8855,48238.0
2023-12-14 14:00:00,140.0,140.67,139.89,140.18,19620.0,139.0146,139.6799,138.9054,139.1933,19620.0
2023-12-14 14:30:00,140.18,140.6,139.75,139.96,21502.0,139.1933,139.6104,138.7663,138.9749,21502.0
2023-12-14 15:00:00,139.94,140.06,137.85,138.6,104934.0,138.955,139.0742,136.8797,137.6244,104934.0
2023-12-14 15:30:00,138.43,138.52,137.49,138.02,192665.0,137.4556,137.545,136.5223,137.0485,192665.0
2023-12-15 09:30:00,137.4,140.81,137.01,139.89,93222.0,136.4329,139.8189,136.0456,138.9054,93222.0
2023-12-15 10:00:00,140.39,140.76,139.8,140.74,23941.0,139.4018,139.7692,138.816,139.7494,23941.0
2023-12-15 10:30:00,140.95,142.11,140.84,141.8,39970.0,139.9579,141.1097,139.8487,140.8019,39970.0
2023-12-15 11:00:00,141.79,142.13,141.14,141.28,33887.0,140.792,141.1296,140.1466,140.2856,33887.0
2023-12-15 11:30:00,141.36,141.36,140.36,141.0,21366.0,140.365,140.365,139.3721,140.0076,21366.0
2023-12-15 12:00:00,140.91,141.15,140.68,140.68,12553.0,139.9182,140.1565,139.6898,139.6898,12553.0
2023-12-15 12:30:00,140.7,140.83,140.43,140.7,16280.0,139.7097,139.8387,139.4416,139.7097,16280.0
2023-12-15 13:00:00,140.7,141.29,140.62,141.08,18414.0,139.7097,140.2955,139.6302,140.087,18414.0
2023-12-15 13:30:00,141.2,141.2,139.68,139.68,12815.0,140.2061,140.2061,138.6968,138.6968,12815.0
2023-12-15 14:00:00,139.54,139.87,139.46,139.58,15093.0,138.5578,138.8855,138.4784,138.5975,15093.0
2023-12-15 14:30:00,139.53,140.41,139.51,140.33,21032.0,138.5479,139.4217,138.528,139.3423,21032.0
2023-12-15 15:00:00,140.36,140.58,139.82,139.86,38311.0,139.3721,139.5905,138.8359,138.8756,38311.0
2023-12-15 15:30:00,139.89,140.9,139.61,140.59,112463.0,138.9054,139.9083,138.6273,139.6004,112463.0
2023-12-18 09:30:00,141.37,141.37,137.96,138.09,33651.0,140.3749,140.3749,136.9889,137.118,33651.0
2023-12-18 10:00:00,138.13,138.27,136.95,137.05,26811.0,137.1578,137.2968,135.9861,136.0854,26811.0
2023-12-18 10:30:00,136.86,136.86,135.33,135.99,17872.0,135.8967,135.8967,134.3775,135.0328,17872.0
2023-12-18 11:00:00,135.92,136.62,135.68,136.46,20842.0,134.9633,135.6584,134.725,135.4995,20842.0
2023-12-18 11:30:00,136.25,136.61,135.86,136.03,23312.0,135.291,135.6485,134.9037,135.0725,23312.0
2023-12-18 12:00:00,136.16,136.85,136.04,136.36,27365.0,135.2016,135.8868,135.0825,135.4002,27365.0
2023-12-18 12:30:00,136.45,137.35,136.32,137.16,30197.0,135.4896,136.3832,135.3605,136.1946,30197.0
2023-12-18 13:00:00,137.03,137.03,135.9,136.16,15037.0,136.0655,136.0655,134.9434,135.2016,15037.0
2023-12-18 13:30:00,136.16,136.8,135.92,136.23,22930.0,135.2016,135.8371,134.9633,135.2711,22930.0
2023-12-18 14:00:00,136.2,136.76,136.09,136.17,16713.0,135.2413,135.7974,135.1321,135.2115,16713.0
2023-12-18 14:30:00,136.0,136.74,135.94,136.67,17300.0,135.0427,135.7775,134.9832,135.708,17300.0
2023-12-18 15:00:00,136.7,136.89,136.26,136.64,22182.0,135.7378,135.9265,135.3009,135.6782,22182.0
2023-12-18 15:30:00,136.68,136.75,136.02,136.03,86144.0,135.718,135.7875,135.0626,135.0725,86144.0
2023-12-19 09:30:00,137.26,139.33,136.7,138.76,31407.0,136.2939,138.3493,135.7378,137.7833,31407.0
2023-12-19 10:00:00,138.95,139.29,138.43,139.29,21623.0,137.972,138.3096,137.4556,138.3096,21623.0
2023-12-19 10:30:00,139.17,139.85,139.06,139.78,10604.0,138.1904,138.8656,138.0812,138.7961,10604.0
2023-12-19 11:00:00,139.92,140.46,139.87,139.99,14142.0,138.9352,139.4714,138.8855,139.0047,14142.0
2023-12-19 11:30:00,139.98,139.98,139.5,139.53,16263.0,138.9947,138.9947,138.5181,138.5479,16263.0
2023-12-19 12:00:00,139.43,139.9,139.37,139.85,9766.0,138.4486,138.9153,138.389,138.8656,9766.0
2023-12-19 12:30:00,140.03,140.03,139.24,139.62,8898.0,139.0444,139.0444,138.2599,138.6373,8898.0
2023-12-19 13:00:00,139.62,139.62,138.98,139.14,15842.0,138.6373,138.6373,138.0018,138.1606,15842.0
2023-12-19 13:30:00,139.21,139.59,139.02,139.38,15694.0,138.2302,138.6075,138.0415,138.399,15694.0
2023-12-19 14:00:00,139.42,139.42,139.07,139.28,7568.0,138.4387,138.4387,138.0911,138.2997,7568.0
2023-12-19 14:30:00,139.22,139.35,138.94,139.05,16751.0,138.2401,138.3692,137.9621,138.0713,16751.0
2023-12-19 15:00:00,139.12,139.41,138.58,139.14,30406.0,138.1408,138.4287,137.6046,138.1606,30406.0
2023-12-19 15:30:00,139.02,139.24,138.66,139.17,85458.0,138.0415,138.2599,137.684,138.1904,85458.0
2023-12-20 09:30:00,138.81,139.09,138.01,138.43,7408.0,137.833,138.111,137.0386,137.4556,7408.0
2023-12-20 10:00:00,138.57,139.11,138.18,138.66,8810.0,137.5947,138.1309,137.2074,137.684,8810.0
2023-12-20 10:30:00,138.85,139.43,138.56,138.69,6706.0,137.8727,138.4486,137.5847,137.7138,6706.0
2023-12-20 11:00:00,138.86,139.24,138.71,138.76,4524.0,137.8826,138.2599,137.7337,137.7833,4524.0
2023-12-20 11:30:00,138.62,140.79,138.58,139.25,54265.0,137.6443,139.799,137.6046,138.2699,54265.0
2023-12-20 12:00:00,139.28,139.59,139.17,139.23,4973.0,138.2997,138.6075,138.1904,138.25,4973.0
2023-12-20 12:30:00,139.07,139.21,138.82,139.13,6586.0,138.0911,138.2302,137.8429,138.1507,6586.0
2023-12-20 13:00:00,139.12,139.17,138.73,139.0,5060.0,138.1408,138.1904,137.7535,138.0216,5060.0
2023-12-20 13:30:00,138.93,138.94,138.71,138.74,2126.0,137.9521,137.9621,137.7337,137.7635,2126.0
2023-12-20 14:00:00,138.58,139.03,138.48,139.03,4700.0,137.6046,138.0514,137.5053,138.0514,4700.0
2023-12-20 14:30:00,139.0,139.0,137.25,137.42,11827.0,138.0216,138.0216,136.2839,136.4527,11827.0
2023-12-20 15:00:00,137.5,137.5,136.35,136.36,30947.0,136.5322,136.5322,135.3903,135.4002,30947.0
2023-12-20 15:30:00,136.41,137.13,135.98,136.25,72144.0,135.4499,136.1648,135.0229,135.291,72144.0
2023-12-21 09:30:00,137.72,138.48,136.76,137.77,14498.0,136.7506,137.5053,135.7974,136.8003,14498.0
2023-12-21 10:00:00,137.59,138.77,137.38,137.92,6735.0,136.6216,137.7932,136.413,136.9492,6735.0
2023-12-21 10:30:00,137.88,138.19,137.58,137.79,5200.0,136.9095,137.2173,136.6116,136.8201,5200.0
2023-12-21 11:00:00,137.79,138.3,137.78,138.21,6974.0,136.8201,137.3266,136.8102,137.2372,6974.0
2023-12-21 11:30:00,138.25,138.5,137.8,137.93,5613.0,137.2769,137.5251,136.8301,136.9592,5613.0
2023-12-21 12:00:00,137.93,138.3,137.49,138.14,4921.0,136.9592,137.3266,136.5223,137.1677,4921.0
2023-12-21 12:30:00,138.24,138.54,137.98,137.98,4969.0,137.267,137.5649,137.0088,137.0088,4969.0
2023-12-21 13:00:00,138.24,138.38,138.03,138.34,7042.0,137.267,137.406,137.0585,137.3663,7042.0
2023-12-21 13:30:00,138.35,138.98,138.2,138.98,7628.0,137.3762,138.0018,137.2273,138.0018,7628.0
2023-12-21 14:00:00,138.9,139.13,138.72,138.96,3096.0,137.9223,138.1507,137.7436,137.9819,3096.0
2023-12-21 14:30:00,138.91,139.27,138.9,139.13,5092.0,137.9323,138.2897,137.9223,138.1507,5092.0
2023-12-21 15:00:00,139.12,139.95,139.11,139.93,30678.0,138.1408,138.9649,138.1309,138.9451,30678.0
2023-12-21 15:30:00,140.0,140.86,139.78,140.38,74024.0,139.0146,139.8685,138.7961,139.3919,74024.0
2023-12-22 09:30:00,141.51,141.81,139.26,139.91,14387.0,140.514,140.8118,138.2798,138.9252,14387.0
2023-12-22 10:00:00,140.7,141.6,140.31,141.6,6982.0,139.7097,140.6033,139.3224,140.6033,6982.0
2023-12-22 10:30:00,141.56,141.75,140.85,140.85,12780.0,140.5636,140.7523,139.8586,139.8586,12780.0
2023-12-22 11:00:00,140.7,141.36,140.54,141.36,9473.0,139.7097,140.365,139.5508,140.365,9473.0
2023-12-22 11:30:00,141.33,141.54,141.15,141.38,5816.0,140.3352,140.5438,140.1565,140.3849,5816.0
2023-12-22 12:00:00,141.25,141.69,140.89,141.66,6222.0,140.2558,140.6927,139.8983,140.6629,6222.0
2023-12-22 12:30:00,141.67,142.0,141.39,141.87,8918.0,140.6728,141.0005,140.3948,140.8714,8918.0
2023-12-22 13:00:00,141.95,142.13,141.78,141.96,3460.0,140.9509,141.1296,140.7821,140.9608,3460.0
2023-12-22 13:30:00,142.05,142.35,141.71,142.23,10433.0,141.0502,141.348,140.7126,141.2289,10433.0
2023-12-22 14:00:00,142.05,142.05,140.88,140.88,5852.0,141.0502,141.0502,139.8884,139.8884,5852.0
2023-12-22 14:30:00,141.0,141.61,140.89,141.56,3821.0,140.0076,140.6133,139.8983,140.5636,3821.0
2023-12-22 15:00:00,141.66,141.9,141.24,141.85,14763.0,140.6629,140.9012,140.2459,140.8516,14763.0
2023-12-22 15:30:00,141.78,141.96,141.37,141.62,35980.0,140.7821,140.9608,140.3749,140.6232,35980.0
2023-12-26 09:30:00,141.89,143.03,141.8,142.39,7806.0,140.8913,142.0233,140.8019,141.3878,7806.0
2023-12-26 10:00:00,142.5,142.9,142.17,142.18,3300.0,141.497,141.8942,141.1693,141.1792,3300.0
2023-12-26 10:30:00,142.15,142.79,142.15,142.68,7466.0,141.1495,141.785,141.1495,141.6757,7466.0
2023-12-26 11:00:00,142.85,142.88,141.8,142.31,15481.0,141.8445,141.8743,140.8019,141.3083,15481.0
2023-12-26 11:30:00,142.41,143.01,142.2,143.01,9724.0,141.4076,142.0034,141.1991,142.0034,9724.0
2023-12-26 12:00:00,143.01,143.48,143.01,143.48,1954.0,142.0034,142.4701,142.0034,142.4701,1954.0
2023-12-26 12:30:00,143.51,143.52,143.15,143.52,7914.0,142.4999,142.5098,142.1424,142.5098,7914.0
2023-12-26 13:00:00,143.52,143.77,143.42,143.42,4927.0,142.5098,142.7581,142.4105,142.4105,4927.0
2023-12-26 13:30:00,143.77,143.96,143.65,143.84,3824.0,142.7581,142.9467,142.6389,142.8276,3824.0
2023-12-26 14:00:00,143.92,144.17,143.91,144.17,5145.0,142.907,143.1552,142.8971,143.1552,5145.0
2023-12-26 14:30:00,144.16,144.16,143.77,144.14,9794.0,143.1453,143.1453,142.7581,143.1254,9794.0
2023-12-26 15:00:00,143.98,144.06,143.6,143.6,14727.0,142.9666,143.046,142.5893,142.5893,14727.0
2023-12-26 15:30:00,143.49,144.2,143.14,143.56,46014.0,142.48,143.185,142.1325,142.5495,46014.0
2023-12-27 09:30:00,144.64,145.68,144.15,145.54,17187.0,143.6219,144.6546,143.1354,144.5156,17187.0
2023-12-27 10:00:00,145.43,145.43,144.6,145.12,11961.0,144.4064,144.4064,143.5822,144.0986,11961.0
2023-12-27 10:30:00,145.12,145.25,144.58,144.7,9829.0,144.0986,144.2276,143.5624,143.6815,9829.0
2023-12-27 11:00:00,144.72,145.13,144.58,144.88,16037.0,143.7014,144.1085,143.5624,143.8602,16037.0
2023-12-27 11:30:00,144.97,145.63,144.97,145.56,3927.0,143.9496,144.605,143.9496,144.5355,3927.0
2023-12-27 12:00:00,145.55,145.55,145.12,145.13,5382.0,144.5255,144.5255,144.0986,144.1085,5382.0
2023-12-27 12:30:00,145.06,145.2,144.69,144.96,9900.0,144.039,144.178,143.6716,143.9397,9900.0
2023-12-27 13:00:00,145.1,145.55,145.05,145.11,6077.0,144.0787,144.5255,144.029,144.0886,6077.0
2023-12-27 13:30:00,145.04,145.15,144.91,144.91,4290.0,144.0191,144.1283,143.89,143.89,4290.0
2023-12-27 14:00:00,144.92,144.92,144.23,144.75,6455.0,143.9,143.9,143.2148,143.7312,6455.0
2023-12-27 14:30:00,144.6,144.6,144.1,144.16,2392.0,143.5822,143.5822,143.0857,143.1453,2392.0
2023-12-27 15:00:00,144.0,144.31,143.99,144.14,14345.0,142.9864,143.2943,142.9765,143.1254,14345.0
2023-12-27 15:30:00,144.17,144.27,143.44,143.82,50366.0,143.1552,143.2545,142.4304,142.8077,50366.0
2023-12-28 09:30:00,143.38,144.69,142.41,143.4,8261.0,142.3708,143.6716,141.4076,142.3907,8261.0
2023-12-28 10:00:00,143.53,143.79,142.91,143.36,8129.0,142.5197,142.7779,141.9041,142.3509,8129.0
2023-12-28 10:30:00,143.29,143.32,142.74,142.74,5495.0,142.2814,142.3112,141.7353,141.7353,5495.0
2023-12-28 11:00:00,142.87,142.94,142.37,142.38,5136.0,141.8644,141.9339,141.3679,141.3778,5136.0
2023-12-28 11:30:00,142.6,143.08,142.6,142.6,5895.0,141.5963,142.0729,141.5963,141.5963,5895.0
2023-12-28 12:00:00,142.6,142.84,142.4,142.42,9323.0,141.5963,141.8346,141.3977,141.4176,9323.0
2023-12-28 12:30:00,142.57,143.02,142.35,142.88,4313.0,141.5665,142.0133,141.348,141.8743,4313.0
2023-12-28 13:00:00,142.88,143.17,142.29,142.86,11941.0,141.8743,142.1623,141.2885,141.8545,11941.0
2023-12-28 13:30:00,142.71,143.07,142.71,142.83,2980.0,141.7055,142.063,141.7055,141.8247,2980.0
2023-12-28 14:00:00,143.06,143.07,142.82,142.83,2577.0,142.0531,142.063,141.8147,141.8247,2577.0
2023-12-28 14:30:00,142.98,143.03,142.71,142.78,2663.0,141.9736,142.0233,141.7055,141.775,2663.0
2023-12-28 15:00:00,142.93,142.93,142.51,142.86,4610.0,141.924,141.924,141.5069,141.8545,4610.0
2023-12-28 15:30:00,142.84,143.07,142.46,142.65,31839.0,141.8346,142.063,141.4573,141.6459,31839.0
2023-12-29 09:30:00,142.11,142.92,141.02,142.92,3198.0,141.1097,141.914,140.0274,141.914,3198.0
2023-12-29 10:00:00,142.69,142.73,141.89,141.89,5135.0,141.6857,141.7254,140.8913,140.8913,5135.0
2023-12-29 10:30:00,141.93,142.22,141.5,141.64,2582.0,140.931,141.219,140.504,140.643,2582.0
2023-12-29 11:00:00,141.55,141.79,141.16,141.33,6481.0,140.5537,140.792,140.1664,140.3352,6481.0
2023-12-29 11:30:00,141.15,141.64,141.01,141.54,6299.0,140.1565,140.643,140.0175,140.5438,6299.0
2023-12-29 12:00:00,141.57,141.59,141.02,141.02,4898.0,140.5735,140.5934,140.0274,140.0274,4898.0
2023-12-29 12:30:00,141.16,142.03,141.16,141.98,7329.0,140.1664,141.0303,140.1664,140.9807,7329.0
2023-12-29 13:00:00,141.68,142.03,141.41,141.66,3506.0,140.6828,141.0303,140.4147,140.6629,3506.0
2023-12-29 13:30:00,141.68,142.01,141.57,141.72,5427.0,140.6828,141.0104,140.5735,140.7225,5427.0
2023-12-29 14:00:00,141.88,141.88,141.48,141.51,2910.0,140.8814,140.8814,140.4842,140.514,2910.0
2023-12-29 14:30:00,141.58,141.84,141.53,141.75,2714.0,140.5835,140.8416,140.5338,140.7523,2714.0
2023-12-29 15:00:00,141.65,141.8,141.39,141.75,12837.0,140.653,140.8019,140.3948,140.7523,12837.0
2023-12-29 15:30:00,141.67,141.79,140.61,140.64,45519.0,140.6728,140.792,139.6203,139.6501,45519.0
2024-01-02 09:30:00,138.33,140.02,137.51,139.26,20161.0,137.3563,139.0344,136.5421,138.2798,20161.0
2024-01-02 10:00:00,139.53,139.55,138.67,138.9,7640.0,138.5479,138.5678,137.694,137.9223,7640.0
2024-01-02 10:30:00,138.7,138.7,138.09,138.15,8903.0,137.7237,137.7237,137.118,137.1776,8903.0
2024-01-02 11:00:00,138.3,139.03,138.3,138.68,8888.0,137.3266,138.0514,137.3266,137.7039,8888.0
2024-01-02 11:30:00,138.68,139.17,138.43,138.69,7553.0,137.7039,138.1904,137.4556,137.7138,7553.0
2024-01-02 12:00:00,138.71,138.79,138.16,138.28,7062.0,137.7337,137.8131,137.1875,137.3067,7062.0
2024-01-02 12:30:00,138.3,138.79,138.22,138.22,5034.0,137.3266,137.8131,137.2471,137.2471,5034.0
2024-01-02 13:00:00,138.22,138.38,138.0,138.15,7362.0,137.2471,137.406,137.0287,137.1776,7362.0
2024-01-02 13:30:00,138.02,138.16,137.78,137.8,2707.0,137.0485,137.1875,136.8102,136.8301,2707.0
2024-01-02 14:00:00,137.71,137.88,137.38,137.75,4097.0,136.7407,136.9095,136.413,136.7804,4097.0
2024-01-02 14:30:00,137.62,137.73,137.16,137.25,5372.0,136.6513,136.7606,136.1946,136.2839,5372.0
2024-01-02 15:00:00,137.15,137.46,136.99,137.46,6468.0,136.1846,136.4925,136.0258,136.4925,6468.0
2024-01-02 15:30:00,137.48,137.96,137.24,137.88,25725.0,136.5123,136.9889,136.274,136.9095,25725.0
2024-01-03 09:30:00,135.98,137.29,133.27,133.43,29354.0,135.0229,136.3237,132.332,132.4908,29354.0
2024-01-03 10:00:00,133.57,134.3,132.81,133.52,15987.0,132.6298,133.3547,131.8752,132.5802,15987.0
2024-01-03 10:30:00,133.16,133.23,132.26,132.91,18325.0,132.2227,132.2922,131.3291,131.9745,18325.0
2024-01-03 11:00:00,133.0,133.33,132.4,132.58,12224.0,132.0639,132.3915,131.4681,131.6468,12224.0
2024-01-03 11:30:00,132.57,133.15,132.51,132.72,13297.0,131.6369,132.2128,131.5773,131.7858,13297.0
2024-01-03 12:00:00,132.59,132.67,132.06,132.5,10086.0,131.6567,131.7362,131.1305,131.5674,10086.0
2024-01-03 12:30:00,132.97,133.28,132.41,133.26,16775.0,132.0341,132.3419,131.478,132.322,16775.0
2024-01-03 13:00:00,133.3,133.8,132.95,133.69,10769.0,132.3617,132.8582,132.0142,132.749,10769.0
2024-01-03 13:30:00,133.69,134.03,133.48,133.78,8638.0,132.749,133.0866,132.5405,132.8384,8638.0
2024-01-03 14:00:00,133.83,134.28,133.32,134.0,10546.0,132.888,133.3349,132.3816,133.0568,10546.0
2024-01-03 14:30:00,134.0,134.17,133.5,133.94,11394.0,133.0568,133.2256,132.5603,132.9972,11394.0
2024-01-03 15:00:00,133.86,133.9,133.18,133.64,17091.0,132.9178,132.9575,132.2426,132.6994,17091.0
2024-01-03 15:30:00,133.67,134.09,133.38,133.52,48425.0,132.7291,133.1462,132.4412,132.5802,48425.0
2024-01-04 09:30:00,132.15,133.44,132.05,132.62,6287.0,131.2198,132.5008,131.1205,131.6865,6287.0
2024-01-04 10:00:00,132.21,133.34,132.21,132.71,13773.0,131.2794,132.4015,131.2794,131.7759,13773.0
2024-01-04 10:30:00,132.57,132.84,132.12,132.13,9783.0,131.6369,131.905,131.1901,131.2,9783.0
2024-01-04 11:00:00,132.25,132.98,132.25,132.72,14306.0,131.3191,132.044,131.3191,131.7858,14306.0
2024-01-04 11:30:00,132.5,132.56,131.68,131.7,6974.0,131.5674,131.627,130.7532,130.773,6974.0
2024-01-04 12:00:00,131.72,131.82,131.47,131.7,4710.0,130.7929,130.8922,130.5446,130.773,4710.0
2024-01-04 12:30:00,131.55,131.78,131.46,131.46,9075.0,130.6241,130.8524,130.5347,130.5347,9075.0
2024-01-04 13:00:00,131.65,131.67,131.14,131.14,10253.0,130.7234,130.7432,130.217,130.217,10253.0
2024-01-04 13:30:00,131.2,131.41,130.3,130.37,18906.0,130.2765,130.4851,129.3829,129.4524,18906.0
2024-01-04 14:00:00,130.37,130.66,130.17,130.2,13967.0,129.4524,129.7403,129.2538,129.2836,13967.0
2024-01-04 14:30:00,130.16,130.78,130.13,130.46,18599.0,129.2438,129.8595,129.2141,129.5417,18599.0
2024-01-04 15:00:00,130.32,130.68,129.69,129.88,31871.0,129.4027,129.7602,128.7772,128.9658,31871.0
2024-01-04 15:30:00,129.82,130.04,128.68,128.79,124193.0,128.9062,129.1247,127.7743,127.8835,124193.0
2024-01-05 09:30:00,127.8,130.58,127.34,128.96,16362.0,126.9005,129.6609,126.4437,128.0523,16362.0
2024-01-05 10:00:00,129.35,130.29,129.3,130.13,22494.0,128.4396,129.3729,128.3899,129.2141,22494.0
2024-01-05 10:30:00,130.2,130.36,129.54,130.0,11289.0,129.2836,129.4424,128.6282,129.085,11289.0
2024-01-05 11:00:00,130.22,130.32,129.22,129.31,12147.0,129.3034,129.4027,128.3105,128.3998,12147.0
2024-01-05 11:30:00,129.48,129.67,129.33,129.52,16748.0,128.5686,128.7573,128.4197,128.6084,16748.0
2024-01-05 12:00:00,129.49,129.49,128.65,128.86,5178.0,128.5786,128.5786,127.7445,127.953,5178.0
2024-01-05 12:30:00,128.91,128.97,128.71,128.72,3834.0,128.0026,128.0622,127.8041,127.814,3834.0
2024-01-05 13:00:00,128.67,129.13,128.56,129.13,12050.0,127.7643,128.2211,127.6551,128.2211,12050.0
2024-01-05 13:30:00,129.43,129.43,129.09,129.09,5047.0,128.519,128.519,128.1814,128.1814,5047.0
2024-01-05 14:00:00,129.14,129.52,129.05,129.33,19534.0,128.231,128.6084,128.1417,128.4197,19534.0
2024-01-05 14:30:00,129.25,129.27,128.46,128.46,9280.0,128.3403,128.3601,127.5558,127.5558,9280.0
2024-01-05 15:00:00,128.52,129.11,128.52,128.86,22293.0,127.6154,128.2012,127.6154,127.953,22293.0
2024-01-05 15:30:00,128.85,129.06,128.5,128.52,50868.0,127.9431,128.1516,127.5955,127.6154,50868.0
2024-01-08 09:30:00,129.85,130.0,128.5,128.89,14925.0,128.936,129.085,127.5955,127.9828,14925.0
2024-01-08 10:00:00,129.08,129.95,128.81,129.94,24738.0,128.1715,129.0353,127.9034,129.0254,24738.0
2024-01-08 10:30:00,129.95,130.33,129.74,130.1,18703.0,129.0353,129.4127,128.8268,129.1843,18703.0
2024-01-08 11:00:00,130.1,130.29,129.5,129.56,12253.0,129.1843,129.3729,128.5885,128.6481,12253.0
2024-01-08 11:30:00,129.37,129.77,129.34,129.44,14085.0,128.4594,128.8566,128.4296,128.5289,14085.0
2024-01-08 12:00:00,129.53,129.74,129.17,129.25,9300.0,128.6183,128.8268,128.2608,128.3403,9300.0
2024-01-08 12:30:00,129.27,129.67,129.15,129.66,14010.0,128.3601,128.7573,128.241,128.7474,14010.0
2024-01-08 13:00:00,129.64,129.98,129.54,129.86,14018.0,128.7275,129.0651,128.6282,128.946,14018.0
2024-01-08 13:30:00,129.89,130.19,129.89,129.97,8930.0,128.9758,129.2736,128.9758,129.0552,8930.0
2024-01-08 14:00:00,130.06,130.31,129.95,130.28,11631.0,129.1446,129.3928,129.0353,129.363,11631.0
2024-01-08 14:30:00,130.28,130.36,130.14,130.24,13242.0,129.363,129.4424,129.224,129.3233,13242.0
2024-01-08 15:00:00,130.22,130.68,130.08,130.27,36026.0,129.3034,129.7602,129.1644,129.3531,36026.0
2024-01-08 15:30:00,130.23,131.32,130.23,131.01,54926.0,129.3134,130.3957,129.3134,130.0879,54926.0
2024-01-09 09:30:00,129.3,130.58,128.9,129.41,8036.0,128.3899,129.6609,127.9927,128.4991,8036.0
2024-01-09 10:00:00,129.41,130.57,129.18,129.93,10448.0,128.4991,129.651,128.2707,129.0155,10448.0
2024-01-09 10:30:00,129.84,130.43,129.65,130.08,7627.0,128.9261,129.5119,128.7374,129.1644,7627.0
2024-01-09 11:00:00,129.93,130.61,129.86,130.61,7821.0,129.0155,129.6907,128.946,129.6907,7821.0
2024-01-09 11:30:00,130.75,130.97,130.4,130.97,5966.0,129.8297,130.0481,129.4822,130.0481,5966.0
2024-01-09 12:00:00,130.89,131.04,130.39,130.62,19359.0,129.9687,130.1177,129.4722,129.7006,19359.0
2024-01-09 12:30:00,130.69,130.75,130.39,130.61,3016.0,129.7701,129.8297,129.4722,129.6907,3016.0
2024-01-09 13:00:00,130.88,131.2,130.08,130.11,5510.0,129.9588,130.2765,129.1644,129.1942,5510.0
2024-01-09 13:30:00,129.97,130.75,129.89,130.53,4466.0,129.0552,129.8297,128.9758,129.6112,4466.0
2024-01-09 14:00:00,130.57,130.67,130.01,130.17,7356.0,129.651,129.7503,129.0949,129.2538,7356.0
2024-01-09 14:30:00,130.21,130.3,129.7,129.79,11827.0,129.2935,129.3829,128.7871,128.8765,11827.0
2024-01-09 15:00:00,129.84,130.06,129.5,129.77,11263.0,128.9261,129.1446,128.5885,128.8566,11263.0
2024-01-09 15:30:00,129.8,129.94,129.47,129.91,50560.0,128.8864,129.0254,128.5587,128.9956,50560.0
2024-01-10 09:30:00,129.89,130.5,127.73,128.17,41453.0,128.9758,129.5815,126.831,127.2679,41453.0
2024-01-10 10:00:00,127.77,128.78,127.29,128.4,33360.0,126.8707,127.8736,126.3941,127.4962,33360.0
2024-01-10 10:30:00,128.53,129.5,128.42,129.4,15528.0,127.6253,128.5885,127.5161,128.4892,15528.0
2024-01-10 11:00:00,129.22,129.28,128.49,128.56,9352.0,128.3105,128.37,127.5856,127.6551,9352.0
2024-01-10 11:30:00,128.72,128.99,128.64,128.9,2646.0,127.814,128.0821,127.7345,127.9927,2646.0
2024-01-10 12:00:00,128.87,129.11,128.75,129.11,2379.0,127.9629,128.2012,127.8438,128.2012,2379.0
2024-01-10 12:30:00,129.16,129.16,128.73,128.73,6352.0,128.2509,128.2509,127.8239,127.8239,6352.0
2024-01-10 13:00:00,128.79,129.0,128.42,128.87,17412.0,127.8835,128.092,127.5161,127.9629,17412.0
2024-01-10 13:30:00,128.89,129.35,128.81,129.14,2335.0,127.9828,128.4396,127.9034,128.231,2335.0
2024-01-10 14:00:00,129.27,129.96,129.23,129.64,10411.0,128.3601,129.0453,128.3204,128.7275,10411.0
2024-01-10 14:30:00,129.55,129.82,129.52,129.82,3557.0,128.6381,128.9062,128.6084,128.9062,3557.0
2024-01-10 15:00:00,129.78,130.21,128.83,128.88,27357.0,128.8665,129.2935,127.9232,127.9729,27357.0
2024-01-10 15:30:00,129.02,129.66,129.02,129.48,47151.0,128.1119,128.7474,128.1119,128.5686,47151.0
2024-01-11 09:30:00,129.25,130.05,128.44,128.88,6595.0,128.3403,129.1346,127.536,127.9729,6595.0
2024-01-11 10:00:00,128.42,128.48,127.01,127.85,8798.0,127.5161,127.5757,126.116,126.9501,8798.0
2024-01-11 10:30:00,128.34,128.34,127.56,128.03,9150.0,127.4367,127.4367,126.6622,127.1288,9150.0
2024-01-11 11:00:00,128.05,128.37,127.34,127.37,16434.0,127.1487,127.4664,126.4437,126.4735,16434.0
2024-01-11 11:30:00,127.24,127.78,127.22,127.34,6534.0,126.3444,126.8806,126.3245,126.4437,6534.0
2024-01-11 12:00:00,127.22,127.86,127.22,127.79,3972.0,126.3245,126.96,126.3245,126.8905,3972.0
2024-01-11 12:30:00,127.75,128.43,127.64,128.39,2740.0,126.8508,127.526,126.7416,127.4863,2740.0
2024-01-11 13:00:00,128.45,128.99,128.45,128.65,2200.0,127.5459,128.0821,127.5459,127.7445,2200.0
2024-01-11 13:30:00,128.61,128.76,128.31,128.76,3801.0,127.7048,127.8537,127.4069,127.8537,3801.0
2024-01-11 14:00:00,128.69,128.9,128.45,128.82,1545.0,127.7842,127.9927,127.5459,127.9133,1545.0
2024-01-11 14:30:00,128.85,129.0,128.75,128.96,4917.0,127.9431,128.092,127.8438,128.0523,4917.0
2024-01-11 15:00:00,128.95,129.18,128.67,128.82,11554.0,128.0424,128.2707,127.7643,127.9133,11554.0
2024-01-11 15:30:00,128.93,129.34,128.61,128.63,55768.0,128.0225,128.4296,127.7048,127.7246,55768.0
2024-01-12 09:30:00,129.55,129.98,128.3,128.3,8999.0,128.6381,129.0651,127.3969,127.3969,8999.0
2024-01-12 10:00:00,128.38,129.29,127.79,129.02,8096.0,127.4764,128.38,126.8905,128.1119,8096.0
2024-01-12 10:30:00,129.19,129.2,127.74,127.8,3646.0,128.2807,128.2906,126.8409,126.9005,3646.0
2024-01-12 11:00:00,127.81,128.65,127.74,128.52,9347.0,126.9104,127.7445,126.8409,127.6154,9347.0
2024-01-12 11:30:00,128.61,128.61,127.94,128.05,5331.0,127.7048,127.7048,127.0395,127.1487,5331.0
2024-01-12 12:00:00,128.1,128.56,127.9,128.41,4019.0,127.1983,127.6551,126.9998,127.5062,4019.0
2024-01-12 12:30:00,128.51,128.62,128.17,128.34,4374.0,127.6055,127.7147,127.2679,127.4367,4374.0
2024-01-12 13:00:00,128.44,128.6,128.33,128.52,2945.0,127.536,127.6948,127.4267,127.6154,2945.0
2024-01-12 13:30:00,128.63,128.92,128.61,128.86,5652.0,127.7246,128.0126,127.7048,127.953,5652.0
2024-01-12 14:00:00,128.96,129.05,128.63,128.68,3139.0,128.0523,128.1417,127.7246,127.7743,3139.0
2024-01-12 14:30:00,128.9,128.9,128.29,128.36,9300.0,127.9927,127.9927,127.387,127.4565,9300.0
2024-01-12 15:00:00,128.23,128.29,128.0,128.12,14462.0,127.3274,127.387,127.0991,127.2182,14462.0
2024-01-12 15:30:00,128.05,128.45,128.04,128.19,54349.0,127.1487,127.5459,127.1388,127.2877,54349.0
2024-01-16 09:30:00,126.95,127.73,126.66,127.1,26456.0,126.0564,126.831,125.7685,126.2054,26456.0
2024-01-16 10:00:00,127.28,128.84,126.93,128.84,15586.0,126.3841,127.9331,126.0366,127.9331,15586.0
2024-01-16 10:30:00,128.75,129.2,128.64,128.64,14667.0,127.8438,128.2906,127.7345,127.7345,14667.0
2024-01-16 11:00:00,128.64,128.77,127.71,128.37,12350.0,127.7345,127.8636,126.8111,127.4664,12350.0
2024-01-16 11:30:00,128.51,128.77,128.31,128.42,5684.0,127.6055,127.8636,127.4069,127.5161,5684.0
2024-01-16 12:00:00,128.55,128.69,128.3,128.3,5503.0,127.6452,127.7842,127.3969,127.3969,5503.0
2024-01-16 12:30:00,128.42,128.78,128.33,128.58,18178.0,127.5161,127.8736,127.4267,127.675,18178.0
2024-01-16 13:00:00,128.58,129.08,128.55,128.98,8651.0,127.675,128.1715,127.6452,128.0722,8651.0
2024-01-16 13:30:00,129.08,129.18,128.65,128.72,6921.0,128.1715,128.2707,127.7445,127.814,6921.0
2024-01-16 14:00:00,128.66,128.74,128.22,128.44,8072.0,127.7544,127.8338,127.3175,127.536,8072.0
2024-01-16 14:30:00,128.36,128.88,128.36,128.84,8582.0,127.4565,127.9729,127.4565,127.9331,8582.0
2024-01-16 15:00:00,128.86,128.95,128.63,128.83,21942.0,127.953,128.0424,127.7246,127.9232,21942.0
2024-01-16 15:30:00,128.83,130.34,128.83,130.29,69923.0,127.9232,129.4226,127.9232,129.3729,69923.0
2024-01-17 09:30:00,129.27,130.97,128.78,130.56,15835.0,128.3601,130.0481,127.8736,129.641,15835.0
2024-01-17 10:00:00,130.35,130.97,130.21,130.5,18955.0,129.4325,130.0481,129.2935,129.5815,18955.0
2024-01-17 10:30:00,130.38,131.04,130.38,130.98,11241.0,129.4623,130.1177,129.4623,130.0581,11241.0
2024-01-17 11:00:00,131.02,131.26,131.01,131.12,12452.0,130.0978,130.3361,130.0879,130.1971,12452.0
2024-01-17 11:30:00,131.08,131.8,131.08,131.7,10078.0,130.1574,130.8723,130.1574,130.773,10078.0
2024-01-17 12:00:00,131.67,131.85,131.54,131.61,17081.0,130.7432,130.922,130.6141,130.6836,17081.0
2024-01-17 12:30:00,131.59,131.94,131.53,131.68,12311.0,130.6638,131.0113,130.6042,130.7532,12311.0
2024-01-17 13:00:00,131.65,131.95,130.82,131.22,12475.0,130.7234,131.0213,129.8992,130.2964,12475.0
2024-01-17 13:30:00,131.21,131.21,130.64,130.65,9028.0,130.2865,130.2865,129.7205,129.7304,9028.0
2024-01-17 14:00:00,130.73,131.05,130.61,131.0,12225.0,129.8098,130.1276,129.6907,130.0779,12225.0
2024-01-17 14:30:00,131.0,131.08,130.55,130.91,8613.0,130.0779,130.1574,129.6311,129.9886,8613.0
2024-01-17 15:00:00,130.87,130.87,130.1,130.24,8920.0,129.9489,129.9489,129.1843,129.3233,8920.0
2024-01-17 15:30:00,130.24,131.34,130.05,131.23,60130.0,129.3233,130.4155,129.1346,130.3063,60130.0
2024-01-18 09:30:00,132.13,133.4,131.92,133.31,7676.0,131.2,132.461,130.9915,132.3717,7676.0
2024-01-18 10:00:00,133.14,133.34,132.66,133.02,7154.0,132.2029,132.4015,131.7263,132.0837,7154.0
2024-01-18 10:30:00,133.19,133.4,132.32,132.33,7902.0,132.2525,132.461,131.3886,131.3986,7902.0
2024-01-18 11:00:00,132.17,132.62,132.17,132.59,6493.0,131.2397,131.6865,131.2397,131.6567,6493.0
2024-01-18 11:30:00,132.6,132.68,131.97,131.97,4695.0,131.6667,131.7461,131.0411,131.0411,4695.0
2024-01-18 12:00:00,131.91,131.91,131.36,131.49,10247.0,130.9815,130.9815,130.4354,130.5645,10247.0
2024-01-18 12:30:00,131.44,131.55,131.26,131.44,14148.0,130.5148,130.6241,130.3361,130.5148,14148.0
2024-01-18 13:00:00,131.4,131.42,130.39,130.76,7442.0,130.4751,130.495,129.4722,129.8396,7442.0
2024-01-18 13:30:00,130.81,131.3,130.8,131.24,3837.0,129.8893,130.3758,129.8793,130.3162,3837.0
2024-01-18 14:00:00,131.32,132.01,131.32,131.9,5869.0,130.3957,131.0808,130.3957,130.9716,5869.0
2024-01-18 14:30:00,131.96,132.15,131.64,132.03,4827.0,131.0312,131.2198,130.7134,131.1007,4827.0
2024-01-18 15:00:00,132.18,132.49,132.0,132.49,22822.0,131.2496,131.5574,131.0709,131.5574,22822.0
2024-01-18 15:30:00,132.49,132.79,132.38,132.73,35800.0,131.5574,131.8553,131.4482,131.7958,35800.0
2024-01-19 09:30:00,133.0,133.0,131.67,132.82,7350.0,132.0639,132.0639,130.7432,131.8851,7350.0
2024-01-19 10:00:00,132.17,132.38,131.92,132.11,5010.0,131.2397,131.4482,130.9915,131.1801,5010.0
2024-01-19 10:30:00,132.24,132.74,132.0,132.7,6732.0,131.3092,131.8057,131.0709,131.766,6732.0
2024-01-19 11:00:00,132.7,133.27,132.61,133.14,4707.0,131.766,132.332,131.6766,132.2029,4707.0
2024-01-19 11:30:00,133.14,133.17,132.5,132.55,7203.0,132.2029,132.2327,131.5674,131.617,7203.0
2024-01-19 12:00:00,132.41,132.68,132.37,132.63,1478.0,131.478,131.7461,131.4383,131.6965,1478.0
2024-01-19 12:30:00,132.79,133.14,132.48,133.14,2880.0,131.8553,132.2029,131.5475,132.2029,2880.0
2024-01-19 13:00:00,133.16,134.08,133.16,134.05,2523.0,132.2227,133.1363,132.2227,133.1065,2523.0
2024-01-19 13:30:00,133.87,134.12,133.8,134.12,4151.0,132.9277,133.176,132.8582,133.176,4151.0
2024-01-19 14:00:00,134.07,134.66,134.07,134.6,4305.0,133.1263,133.7122,133.1263,133.6526,4305.0
2024-01-19 14:30:00,134.41,134.57,134.24,134.38,4963.0,133.4639,133.6228,133.2951,133.4341,4963.0
2024-01-19 15:00:00,134.45,134.58,134.28,134.45,6513.0,133.5037,133.6327,133.3349,133.5037,6513.0
2024-01-19 15:30:00,134.39,134.6,134.01,134.19,39594.0,133.4441,133.6526,133.0668,133.2455,39594.0
2024-01-22 09:30:00,135.17,136.87,134.46,136.53,6646.0,134.2186,135.9066,133.5136,135.569,6646.0
2024-01-22 10:00:00,136.67,137.21,136.28,136.28,5387.0,135.708,136.2442,135.3208,135.3208,5387.0
2024-01-22 10:30:00,136.29,136.37,134.9,135.13,5370.0,135.3307,135.4101,133.9505,134.1789,5370.0
2024-01-22 11:00:00,135.12,135.4,135.11,135.4,4523.0,134.1689,134.447,134.159,134.447,4523.0
2024-01-22 11:30:00,135.42,135.59,135.03,135.37,7292.0,134.4668,134.6356,134.0796,134.4172,7292.0
2024-01-22 12:00:00,135.34,135.35,134.69,134.88,9232.0,134.3874,134.3973,133.742,133.9306,9232.0
2024-01-22 12:30:00,135.03,135.07,134.54,134.66,8070.0,134.0796,134.1193,133.593,133.7122,8070.0
2024-01-22 13:00:00,134.65,134.84,134.24,134.24,6414.0,133.7022,133.8909,133.2951,133.2951,6414.0
2024-01-22 13:30:00,134.08,134.8,134.03,134.6,10852.0,133.1363,133.8512,133.0866,133.6526,10852.0
2024-01-22 14:00:00,134.67,134.97,134.57,134.73,7696.0,133.7221,134.02,133.6228,133.7817,7696.0
2024-01-22 14:30:00,134.91,135.13,134.71,135.03,7268.0,133.9604,134.1789,133.7618,134.0796,7268.0
2024-01-22 15:00:00,135.06,135.4,134.86,135.4,12092.0,134.1094,134.447,133.9108,134.447,12092.0
2024-01-22 15:30:00,135.53,135.67,135.07,135.14,41512.0,134.5761,134.7151,134.1193,134.1888,41512.0
2024-01-23 09:30:00,135.3,135.98,133.28,133.91,11090.0,134.3477,135.0229,132.3419,132.9675,11090.0
2024-01-23 10:00:00,133.75,133.86,132.07,132.18,12349.0,132.8086,132.9178,131.1404,131.2496,12349.0
2024-01-23 10:30:00,132.07,132.07,131.11,131.43,10960.0,131.1404,131.1404,130.1872,130.5049,10960.0
2024-01-23 11:00:00,131.53,132.3,131.3,131.34,11723.0,130.6042,131.3688,130.3758,130.4155,11723.0
2024-01-23 11:30:00,131.62,131.62,131.12,131.22,6825.0,130.6936,130.6936,130.1971,130.2964,6825.0
2024-01-23 12:00:00,131.19,131.53,130.89,131.01,12132.0,130.2666,130.6042,129.9687,130.0879,12132.0
2024-01-23 12:30:00,131.0,131.18,130.37,130.76,10275.0,130.0779,130.2567,129.4524,129.8396,10275.0
2024-01-23 13:00:00,130.78,131.1,130.59,130.59,4884.0,129.8595,130.1772,129.6708,129.6708,4884.0
2024-01-23 13:30:00,130.58,131.1,130.56,131.06,7643.0,129.6609,130.1772,129.641,130.1375,7643.0
2024-01-23 14:00:00,130.9,130.95,130.63,130.76,3699.0,129.9786,130.0283,129.7105,129.8396,3699.0
2024-01-23 14:30:00,130.73,131.29,130.66,131.08,5872.0,129.8098,130.3659,129.7403,130.1574,5872.0
2024-01-23 15:00:00,131.09,131.45,130.69,130.81,16873.0,130.1673,130.5248,129.7701,129.8893,16873.0
2024-01-23 15:30:00,130.78,130.83,130.48,130.74,43039.0,129.8595,129.9091,129.5616,129.8198,43039.0
2024-01-24 09:30:00,132.09,132.16,129.63,130.07,15840.0,131.1603,131.2298,128.7176,129.1545,15840.0
2024-01-24 10:00:00,130.1,130.3,129.4,130.03,7447.0,129.1843,129.3829,128.4892,129.1148,7447.0
2024-01-24 10:30:00,129.84,130.18,129.2,129.2,6673.0,128.9261,129.2637,128.2906,128.2906,6673.0
2024-01-24 11:00:00,129.36,129.97,129.22,129.64,9063.0,128.4495,129.0552,128.3105,128.7275,9063.0
2024-01-24 11:30:00,129.74,130.05,129.41,130.02,16140.0,128.8268,129.1346,128.4991,129.1048,16140.0
2024-01-24 12:00:00,130.12,130.66,129.84,130.41,5718.0,129.2041,129.7403,128.9261,129.4921,5718.0
2024-01-24 12:30:00,130.51,130.51,130.26,130.31,2884.0,129.5914,129.5914,129.3431,129.3928,2884.0
2024-01-24 13:00:00,130.4,130.4,129.66,129.77,4843.0,129.4822,129.4822,128.7474,128.8566,4843.0
2024-01-24 13:30:00,129.67,129.67,128.97,129.11,6815.0,128.7573,128.7573,128.0622,128.2012,6815.0
2024-01-24 14:00:00,129.17,129.17,128.35,128.53,6346.0,128.2608,128.2608,127.4466,127.6253,6346.0
2024-01-24 14:30:00,128.59,129.02,128.49,128.7,4081.0,127.6849,128.1119,127.5856,127.7941,4081.0
2024-01-24 15:00:00,128.62,128.82,128.21,128.33,9267.0,127.7147,127.9133,127.3076,127.4267,9267.0
2024-01-24 15:30:00,128.19,128.75,128.19,128.51,38468.0,127.2877,127.8438,127.2877,127.6055,38468.0
2024-01-25 09:30:00,130.41,130.87,129.6,130.8,10869.0,129.4921,129.9489,128.6878,129.8793,10869.0
2024-01-25 10:00:00,130.83,130.92,130.04,130.61,10599.0,129.9091,129.9985,129.1247,129.6907,10599.0
2024-01-25 10:30:00,130.7,130.7,129.61,129.69,8699.0,129.78,129.78,128.6977,128.7772,8699.0
2024-01-25 11:00:00,129.63,130.5,129.57,130.5,4300.0,128.7176,129.5815,128.658,129.5815,4300.0
2024-01-25 11:30:00,130.4,130.4,129.94,130.17,5142.0,129.4822,129.4822,129.0254,129.2538,5142.0
2024-01-25 12:00:00,130.38,130.51,129.76,130.39,4855.0,129.4623,129.5914,128.8467,129.4722,4855.0
2024-01-25 12:30:00,130.44,130.57,130.22,130.43,5223.0,129.5219,129.651,129.3034,129.5119,5223.0
2024-01-25 13:00:00,130.65,131.03,130.48,130.7,4421.0,129.7304,130.1077,129.5616,129.78,4421.0
2024-01-25 13:30:00,130.65,130.93,130.54,130.54,5073.0,129.7304,130.0084,129.6212,129.6212,5073.0
2024-01-25 14:00:00,130.49,130.55,130.15,130.5,4366.0,129.5715,129.6311,129.2339,129.5815,4366.0
2024-01-25 14:30:00,130.8,131.08,130.63,130.92,8525.0,129.8793,130.1574,129.7105,129.9985,8525.0
2024-01-25 15:00:00,130.97,131.11,130.8,131.0,6047.0,130.0481,130.1872,129.8793,130.0779,6047.0
2024-01-25 15:30:00,131.0,131.76,130.97,131.69,28073.0,130.0779,130.8326,130.0481,130.7631,28073.0
2024-01-26 09:30:00,132.02,133.53,132.02,132.6,8352.0,131.0908,132.5901,131.0908,131.6667,8352.0
2024-01-26 10:00:00,132.34,132.36,131.31,132.1,9032.0,131.4085,131.4284,130.3858,131.1702,9032.0
2024-01-26 10:30:00,132.09,132.47,132.08,132.22,2028.0,131.1603,131.5376,131.1503,131.2894,2028.0
2024-01-26 11:00:00,132.09,132.09,131.63,131.93,2317.0,131.1603,131.1603,130.7035,131.0014,2317.0
2024-01-26 11:30:00,131.83,131.83,131.36,131.7,3822.0,130.9021,130.9021,130.4354,130.773,3822.0
2024-01-26 12:00:00,131.7,131.7,131.36,131.36,3668.0,130.773,130.773,130.4354,130.4354,3668.0
2024-01-26 12:30:00,131.33,131.49,130.81,131.14,3256.0,130.4056,130.5645,129.8893,130.217,3256.0
2024-01-26 13:00:00,131.11,131.52,130.99,131.51,6199.0,130.1872,130.5943,130.068,130.5843,6199.0
2024-01-26 13:30:00,131.38,131.48,131.01,131.16,5045.0,130.4553,130.5546,130.0879,130.2368,5045.0
2024-01-26 14:00:00,131.2,131.4,131.01,131.32,3301.0,130.2765,130.4751,130.0879,130.3957,3301.0
2024-01-26 14:30:00,131.39,131.75,131.22,131.7,3809.0,130.4652,130.8227,130.2964,130.773,3809.0
2024-01-26 15:00:00,131.68,131.78,131.48,131.78,6400.0,130.7532,130.8524,130.5546,130.8524,6400.0
2024-01-26 15:30:00,131.77,131.77,131.01,131.05,19239.0,130.8425,130.8425,130.0879,130.1276,19239.0
2024-01-29 09:30:00,130.92,131.69,129.35,131.69,11956.0,129.9985,130.7631,128.4396,130.7631,11956.0
2024-01-29 10:00:00,131.65,131.92,131.21,131.92,3935.0,130.7234,130.9915,130.2865,130.9915,3935.0
2024-01-29 10:30:00,131.92,132.27,131.68,131.97,8620.0,130.9915,131.339,130.7532,131.0411,8620.0
2024-01-29 11:00:00,131.97,132.27,131.86,132.1,10478.0,131.0411,131.339,130.9319,131.1702,10478.0
2024-01-29 11:30:00,132.1,132.16,131.46,131.47,4248.0,131.1702,131.2298,130.5347,130.5446,4248.0
2024-01-29 12:00:00,131.5,131.77,131.49,131.7,3407.0,130.5744,130.8425,130.5645,130.773,3407.0
2024-01-29 12:30:00,131.7,131.83,131.59,131.81,2700.0,130.773,130.9021,130.6638,130.8822,2700.0
2024-01-29 13:00:00,131.91,132.03,131.82,131.98,2749.0,130.9815,131.1007,130.8922,131.051,2749.0
2024-01-29 13:30:00,132.0,132.07,131.7,131.83,5595.0,131.0709,131.1404,130.773,130.9021,5595.0
2024-01-29 14:00:00,131.78,132.25,131.77,132.2,5403.0,130.8524,131.3191,130.8425,131.2695,5403.0
2024-01-29 14:30:00,132.2,132.42,132.17,132.2,9363.0,131.2695,131.4879,131.2397,131.2695,9363.0
2024-01-29 15:00:00,132.19,133.01,132.19,132.76,14590.0,131.2596,132.0738,131.2596,131.8255,14590.0
2024-01-29 15:30:00,132.85,133.24,132.5,133.23,34104.0,131.9149,132.3022,131.5674,132.2922,34104.0
2024-01-30 09:30:00,132.28,132.5,131.52,132.5,34479.0,131.3489,131.5674,130.5943,131.5674,34479.0
2024-01-30 10:00:00,132.27,132.39,131.55,131.55,3919.0,131.339,131.4582,130.6241,130.6241,3919.0
2024-01-30 10:30:00,131.95,132.08,131.79,132.08,2697.0,131.0213,131.1503,130.8624,131.1503,2697.0
2024-01-30 11:00:00,132.09,132.16,131.59,131.72,5799.0,131.1603,131.2298,130.6638,130.7929,5799.0
2024-01-30 11:30:00,131.87,132.29,131.66,132.08,10827.0,130.9418,131.3589,130.7333,131.1503,10827.0
2024-01-30 12:00:00,132.18,132.22,131.97,132.12,14378.0,131.2496,131.2894,131.0411,131.1901,14378.0
2024-01-30 12:30:00,131.98,132.16,131.67,132.14,11991.0,131.051,131.2298,130.7432,131.2099,11991.0
2024-01-30 13:00:00,131.97,132.51,131.97,132.49,23017.0,131.0411,131.5773,131.0411,131.5574,23017.0
2024-01-30 13:30:00,132.72,132.87,132.58,132.79,5349.0,131.7858,131.9348,131.6468,131.8553,5349.0
2024-01-30 14:00:00,132.8,133.42,132.56,133.32,30460.0,131.8653,132.4809,131.627,132.3816,30460.0
2024-01-30 14:30:00,133.33,133.51,133.0,133.38,10613.0,132.3915,132.5703,132.0639,132.4412,10613.0
2024-01-30 15:00:00,133.41,133.58,132.99,132.99,16805.0,132.471,132.6398,132.0539,132.0539,16805.0
2024-01-30 15:30:00,133.02,133.06,132.63,132.71,28379.0,132.0837,132.1234,131.6965,131.7759,28379.0
2024-01-31 09:30:00,132.61,133.1,131.76,132.69,5675.0,131.6766,132.1632,130.8326,131.756,5675.0
2024-01-31 10:00:00,132.99,133.01,132.57,132.92,2985.0,132.0539,132.0738,131.6369,131.9844,2985.0
2024-01-31 10:30:00,133.04,133.28,132.48,132.81,2709.0,132.1036,132.3419,131.5475,131.8752,2709.0
2024-01-31 11:00:00,133.01,133.25,132.84,132.84,5295.0,132.0738,132.3121,131.905,131.905,5295.0
2024-01-31 11:30:00,132.81,132.81,132.04,132.34,3211.0,131.8752,131.8752,131.1106,131.4085,3211.0
2024-01-31 12:00:00,132.4,132.74,132.39,132.69,3101.0,131.4681,131.8057,131.4582,131.756,3101.0
2024-01-31 12:30:00,132.65,133.15,132.54,133.15,5190.0,131.7163,132.2128,131.6071,132.2128,5190.0
2024-01-31 13:00:00,133.12,133.26,132.58,132.76,6803.0,132.183,132.322,131.6468,131.8255,6803.0
2024-01-31 13:30:00,132.69,132.98,132.68,132.7,3425.0,131.756,132.044,131.7461,131.766,3425.0
2024-01-31 14:00:00,132.57,132.68,131.66,131.77,41870.0,131.6369,131.7461,130.7333,130.8425,41870.0
2024-01-31 14:30:00,131.92,133.86,131.92,132.45,9384.0,130.9915,132.9178,130.9915,131.5177,9384.0
2024-01-31 15:00:00,132.42,132.42,130.49,131.11,18228.0,131.4879,131.4879,129.5715,130.1872,18228.0
2024-01-31 15:30:00,131.15,131.15,130.29,130.36,20579.0,130.2269,130.2269,129.3729,129.4424,20579.0
2024-02-01 09:30:00,131.83,132.09,130.33,131.2,9814.0,130.9021,131.1603,129.4127,130.2765,9814.0
2024-02-01 10:00:00,130.94,132.3,130.94,132.3,7704.0,130.0184,131.3688,130.0184,131.3688,7704.0
2024-02-01 10:30:00,132.38,132.42,131.18,131.47,9486.0,131.4482,131.4879,130.2567,130.5446,9486.0
2024-02-01 11:00:00,131.24,131.94,131.15,131.74,6392.0,130.3162,131.0113,130.2269,130.8127,6392.0
2024-02-01 11:30:00,131.82,132.28,131.63,132.01,11979.0,130.8922,131.3489,130.7035,131.0808,11979.0
2024-02-01 12:00:00,132.34,133.12,132.34,133.04,10591.0,131.4085,132.183,131.4085,132.1036,10591.0
2024-02-01 12:30:00,133.18,134.0,133.05,133.7,18361.0,132.2426,133.0568,132.1135,132.7589,18361.0
2024-02-01 13:00:00,133.74,133.74,133.29,133.43,12682.0,132.7987,132.7987,132.3518,132.4908,12682.0
2024-02-01 13:30:00,133.35,133.52,132.79,133.1,7496.0,132.4114,132.5802,131.8553,132.1632,7496.0
2024-02-01 14:00:00,133.38,133.51,133.09,133.09,3127.0,132.4412,132.5703,132.1532,132.1532,3127.0
2024-02-01 14:30:00,133.06,133.57,132.88,133.52,4902.0,132.1234,132.6298,131.9447,132.5802,4902.0
2024-02-01 15:00:00,133.5,133.69,132.98,133.0,16281.0,132.5603,132.749,132.044,132.0639,16281.0
2024-02-01 15:30:00,133.11,133.34,132.76,132.88,42431.0,132.1731,132.4015,131.8255,131.9447,42431.0
2024-02-02 09:30:00,131.13,132.05,130.57,131.65,21613.0,130.207,131.1205,129.651,130.7234,21613.0
2024-02-02 10:00:00,132.03,132.52,131.25,132.41,14828.0,131.1007,131.5872,130.3262,131.478,14828.0
2024-02-02 10:30:00,132.5,132.5,131.89,132.0,14947.0,131.5674,131.5674,130.9617,131.0709,14947.0
2024-02-02 11:00:00,132.21,133.38,131.98,133.27,17529.0,131.2794,132.4412,131.051,132.332,17529.0
2024-02-02 11:30:00,133.73,133.81,133.13,133.54,15302.0,132.7887,132.8682,132.1929,132.6001,15302.0
2024-02-02 12:00:00,133.56,134.06,133.43,134.06,14846.0,132.6199,133.1164,132.4908,133.1164,14846.0
2024-02-02 12:30:00,134.05,134.59,133.47,133.84,13646.0,133.1065,133.6427,132.5306,132.8979,13646.0
2024-02-02 13:00:00,133.95,134.34,133.76,134.15,8654.0,133.0072,133.3944,132.8185,133.2058,8654.0
2024-02-02 13:30:00,134.12,134.51,134.0,134.18,9917.0,133.176,133.5632,133.0568,133.2356,9917.0
2024-02-02 14:00:00,134.21,135.01,134.0,134.62,13541.0,133.2653,134.0597,133.0568,133.6725,13541.0
2024-02-02 14:30:00,134.7,134.99,134.54,134.61,12360.0,133.7519,134.0399,133.593,133.6625,12360.0
2024-02-02 15:00:00,134.61,135.12,134.42,135.11,20941.0,133.6625,134.1689,133.4739,134.159,20941.0
2024-02-02 15:30:00,135.06,135.45,134.46,135.05,48973.0,134.1094,134.4966,133.5136,134.0994,48973.0
2024-02-05 09:30:00,133.78,134.16,132.17,132.28,37842.0,132.8384,133.2157,131.2397,131.3489,37842.0
2024-02-05 10:00:00,132.01,132.01,130.7,131.38,20487.0,131.0808,131.0808,129.78,130.4553,20487.0
2024-02-05 10:30:00,131.31,131.46,129.88,130.01,11616.0,130.3858,130.5347,128.9658,129.0949,11616.0
2024-02-05 11:00:00,129.97,131.46,129.96,131.34,5687.0,129.0552,130.5347,129.0453,130.4155,5687.0
2024-02-05 11:30:00,131.17,131.37,130.96,131.29,7346.0,130.2467,130.4453,130.0382,130.3659,7346.0
2024-02-05 12:00:00,131.26,132.31,130.91,132.31,12952.0,130.3361,131.3787,129.9886,131.3787,12952.0
2024-02-05 12:30:00,132.31,132.5,131.87,132.08,4195.0,131.3787,131.5674,130.9418,131.1503,4195.0
2024-02-05 13:00:00,131.98,132.12,131.76,131.84,12561.0,131.051,131.1901,130.8326,130.912,12561.0
2024-02-05 13:30:00,131.72,132.18,131.72,132.0,9689.0,130.7929,131.2496,130.7929,131.0709,9689.0
2024-02-05 14:00:00,131.98,132.28,131.93,132.15,7546.0,131.051,131.3489,131.0014,131.2198,7546.0
2024-02-05 14:30:00,132.21,132.56,132.15,132.42,3761.0,131.2794,131.627,131.2198,131.4879,3761.0
2024-02-05 15:00:00,132.41,132.54,131.96,132.41,14493.0,131.478,131.6071,131.0312,131.478,14493.0
2024-02-05 15:30:00,132.31,132.6,131.71,132.31,40870.0,131.3787,131.6667,130.7829,131.3787,40870.0
2024-02-06 09:30:00,132.53,133.45,132.53,133.22,5807.0,131.5972,132.5107,131.5972,132.2823,5807.0
2024-02-06 10:00:00,132.96,132.96,132.02,132.02,2638.0,132.0241,132.0241,131.0908,131.0908,2638.0
2024-02-06 10:30:00,132.25,132.48,132.0,132.36,3755.0,131.3191,131.5475,131.0709,131.4284,3755.0
2024-02-06 11:00:00,132.16,132.51,132.13,132.51,5249.0,131.2298,131.5773,131.2,131.5773,5249.0
2024-02-06 11:30:00,132.43,132.44,132.18,132.38,9135.0,131.4979,131.5078,131.2496,131.4482,9135.0
2024-02-06 12:00:00,132.47,132.86,132.47,132.78,4893.0,131.5376,131.9248,131.5376,131.8454,4893.0
2024-02-06 12:30:00,132.82,133.2,132.72,133.19,2000.0,131.8851,132.2625,131.7858,132.2525,2000.0
2024-02-06 13:00:00,133.16,133.25,132.96,133.2,4302.0,132.2227,132.3121,132.0241,132.2625,4302.0
2024-02-06 13:30:00,133.19,133.38,133.06,133.38,4800.0,132.2525,132.4412,132.1234,132.4412,4800.0
2024-02-06 14:00:00,133.36,133.36,132.83,133.31,9940.0,132.4213,132.4213,131.8951,132.3717,9940.0
2024-02-06 14:30:00,133.18,133.79,133.08,133.79,6345.0,132.2426,132.8483,132.1433,132.8483,6345.0
2024-02-06 15:00:00,133.8,134.23,133.8,133.9,12450.0,132.8582,133.2852,132.8582,132.9575,12450.0
2024-02-06 15:30:00,133.91,134.46,133.64,134.3,36424.0,132.9675,133.5136,132.6994,133.3547,36424.0
2024-02-07 09:30:00,135.9,136.41,135.18,135.64,18404.0,134.9434,135.4499,134.2285,134.6853,18404.0
2024-02-07 10:00:00,135.75,137.23,135.53,137.23,9893.0,134.7945,136.2641,134.5761,136.2641,9893.0
2024-02-07 10:30:00,137.16,137.71,136.91,137.05,32391.0,136.1946,136.7407,135.9463,136.0854,32391.0
2024-02-07 11:00:00,136.94,137.39,136.79,137.22,31853.0,135.9761,136.423,135.8272,136.2542,31853.0
2024-02-07 11:30:00,137.29,137.34,136.89,137.15,30920.0,136.3237,136.3733,135.9265,136.1846,30920.0
2024-02-07 12:00:00,137.18,137.98,137.15,137.55,25456.0,136.2144,137.0088,136.1846,136.5818,25456.0
2024-02-07 12:30:00,137.55,138.41,137.49,138.17,18009.0,136.5818,137.4358,136.5223,137.1975,18009.0
2024-02-07 13:00:00,138.17,138.33,137.9,138.32,18286.0,137.1975,137.3563,136.9294,137.3464,18286.0
2024-02-07 13:30:00,138.34,138.93,138.13,138.93,26962.0,137.3663,137.9521,137.1578,137.9521,26962.0
2024-02-07 14:00:00,138.87,139.31,138.67,138.95,36911.0,137.8925,138.3294,137.694,137.972,36911.0
2024-02-07 14:30:00,138.95,139.35,138.88,139.35,49715.0,137.972,138.3692,137.9025,138.3692,49715.0
2024-02-07 15:00:00,139.33,139.34,138.5,138.94,63739.0,138.3493,138.3592,137.5251,137.9621,63739.0
2024-02-07 15:30:00,138.96,138.96,138.01,138.02,133317.0,137.9819,137.9819,137.0386,137.0485,133317.0
2024-02-08 09:30:00,150.0,159.49,148.35,156.23,237573.0,148.9442,158.3674,147.3058,155.1304,237573.0
2024-02-08 10:00:00,156.34,156.99,154.26,154.31,74994.0,155.2396,155.885,153.1742,153.2239,74994.0
2024-02-08 10:30:00,154.33,157.18,154.32,156.59,69855.0,153.2437,156.0737,153.2338,155.4878,69855.0
2024-02-08 11:00:00,156.58,157.0,155.22,155.71,57544.0,155.4779,155.8949,154.1275,154.614,57544.0
2024-02-08 11:30:00,155.52,157.31,155.32,156.8,47414.0,154.4253,156.2028,154.2268,155.6963,47414.0
2024-02-08 12:00:00,156.75,157.07,156.35,156.82,23487.0,155.6467,155.9644,155.2495,155.7162,23487.0
2024-02-08 12:30:00,156.81,158.17,156.6,158.0,33345.0,155.7063,157.0567,155.4977,156.8879,33345.0
2024-02-08 13:00:00,157.95,158.72,157.58,158.19,19633.0,156.8382,157.6028,156.4709,157.0766,19633.0
2024-02-08 13:30:00,158.16,158.64,157.14,157.14,15053.0,157.0468,157.5234,156.0339,156.0339,15053.0
2024-02-08 14:00:00,157.27,158.25,157.15,158.11,32803.0,156.163,157.1361,156.0439,156.9971,32803.0
2024-02-08 14:30:00,158.12,158.19,157.21,158.08,21895.0,157.007,157.0766,156.1035,156.9673,21895.0
2024-02-08 15:00:00,158.12,158.2,153.51,156.62,78368.0,157.007,157.0865,152.4295,155.5176,78368.0
2024-02-08 15:30:00,156.62,158.17,156.05,157.96,123922.0,155.5176,157.0567,154.9516,156.8482,123922.0
2024-02-09 09:30:00,159.67,161.69,158.56,161.0,84054.0,158.5461,160.5519,157.444,159.8668,84054.0
2024-02-09 10:00:00,160.94,161.21,159.86,160.69,32776.0,159.8072,160.0753,158.7348,159.559,32776.0
2024-02-09 10:30:00,160.76,163.34,160.3,163.32,26455.0,159.6285,162.1903,159.1717,162.1704,26455.0
2024-02-09 11:00:00,163.12,163.46,160.51,161.5,62139.0,161.9719,162.3095,159.3802,160.3633,62139.0
2024-02-09 11:30:00,161.58,161.62,159.18,159.8,74869.0,160.4427,160.4824,158.0596,158.6752,74869.0
2024-02-09 12:00:00,160.0,162.04,159.88,162.02,33217.0,158.8738,160.8995,158.7547,160.8796,33217.0
2024-02-09 12:30:00,161.99,162.78,161.57,162.59,14273.0,160.8498,161.6342,160.4328,161.4456,14273.0
2024-02-09 13:00:00,162.38,162.97,162.21,162.75,16568.0,161.2371,161.8229,161.0683,161.6045,16568.0
2024-02-09 13:30:00,163.0,163.14,162.44,163.01,18157.0,161.8527,161.9917,161.2966,161.8626,18157.0
2024-02-09 14:00:00,162.94,163.1,162.33,162.43,18816.0,161.7931,161.952,161.1874,161.2867,18816.0
2024-02-09 14:30:00,162.58,163.0,162.23,162.24,17644.0,161.4357,161.8527,161.0881,161.0981,17644.0
2024-02-09 15:00:00,162.32,162.32,160.7,161.33,46231.0,161.1775,161.1775,159.5689,160.1945,46231.0
2024-02-09 15:30:00,161.44,162.06,160.87,162.05,124077.0,160.3037,160.9193,159.7377,160.9094,124077.0
2024-02-12 09:30:00,162.69,163.05,159.61,161.14,34224.0,161.5449,161.9023,158.4866,160.0058,34224.0
2024-02-12 10:00:00,161.05,163.41,159.37,162.99,24927.0,159.9164,162.2598,158.2483,161.8428,24927.0
2024-02-12 10:30:00,162.99,163.75,162.99,163.71,20136.0,161.8428,162.5974,161.8428,162.5577,20136.0
2024-02-12 11:00:00,163.75,163.89,161.97,162.38,40881.0,162.5974,162.7364,160.83,161.2371,40881.0
2024-02-12 11:30:00,162.43,162.43,161.52,161.52,22808.0,161.2867,161.2867,160.3831,160.3831,22808.0
2024-02-12 12:00:00,161.51,162.32,161.33,161.61,32857.0,160.3732,161.1775,160.1945,160.4725,32857.0
2024-02-12 12:30:00,161.53,162.48,161.51,162.26,40224.0,160.393,161.3364,160.3732,161.1179,40224.0
2024-02-12 13:00:00,162.25,163.12,162.25,162.73,48435.0,161.108,161.9719,161.108,161.5846,48435.0
2024-02-12 13:30:00,162.7,163.14,162.45,162.52,15728.0,161.5548,161.9917,161.3066,161.3761,15728.0
2024-02-12 14:00:00,162.39,162.79,161.86,162.06,12573.0,161.247,161.6442,160.7207,160.9193,12573.0
2024-02-12 14:30:00,162.05,162.61,162.02,162.34,13359.0,160.9094,161.4654,160.8796,161.1973,13359.0
2024-02-12 15:00:00,162.41,163.06,162.07,162.64,43072.0,161.2669,161.9123,160.9292,161.4952,43072.0
2024-02-12 15:30:00,162.78,164.4,162.78,163.45,70382.0,161.6342,163.2428,161.6342,162.2995,70382.0
2024-02-13 09:30:00,157.41,158.92,155.85,157.68,51226.0,156.302,157.8014,154.753,156.5701,51226.0
2024-02-13 10:00:00,157.5,159.64,156.27,159.64,47210.0,156.3914,158.5164,155.1701,158.5164,47210.0
2024-02-13 10:30:00,159.5,160.69,159.5,159.78,26674.0,158.3773,159.559,158.3773,158.6554,26674.0
2024-02-13 11:00:00,159.78,161.1,159.78,160.4,7831.0,158.6554,159.9661,158.6554,159.271,7831.0
2024-02-13 11:30:00,160.24,160.5,159.59,159.63,19804.0,159.1121,159.3703,158.4667,158.5064,19804.0
2024-02-13 12:00:00,159.68,159.81,159.11,159.22,18162.0,158.5561,158.6852,157.9901,158.0993,18162.0
2024-02-13 12:30:00,159.19,159.19,158.45,158.71,16609.0,158.0695,158.0695,157.3347,157.5929,16609.0
2024-02-13 13:00:00,158.7,159.59,158.45,159.49,8522.0,157.583,158.4667,157.3347,158.3674,8522.0
2024-02-13 13:30:00,159.5,159.51,158.51,158.57,17389.0,158.3773,158.3873,157.3943,157.4539,17389.0
2024-02-13 14:00:00,158.58,158.58,157.78,158.0,11306.0,157.4638,157.4638,156.6694,156.8879,11306.0
2024-02-13 14:30:00,158.06,158.44,157.1,157.13,15536.0,156.9475,157.3248,155.9942,156.024,15536.0
2024-02-13 15:00:00,157.2,157.26,156.24,156.75,19226.0,156.0935,156.1531,155.1403,155.6467,19226.0
2024-02-13 15:30:00,156.75,158.0,156.69,157.99,43851.0,155.6467,156.8879,155.5871,156.878,43851.0
2024-02-14 09:30:00,160.4,160.4,157.23,158.24,14445.0,159.271,159.271,156.1233,157.1262,14445.0
2024-02-14 10:00:00,158.34,160.72,158.18,160.27,16529.0,157.2255,159.5887,157.0666,159.1419,16529.0
2024-02-14 10:30:00,160.26,160.26,158.71,159.47,22271.0,159.132,159.132,157.5929,158.3475,22271.0
2024-02-14 11:00:00,159.11,159.64,158.19,159.25,28846.0,157.9901,158.5164,157.0766,158.1291,28846.0
2024-02-14 11:30:00,159.38,159.42,158.84,158.97,9717.0,158.2582,158.2979,157.722,157.8511,9717.0
2024-02-14 12:00:00,158.97,160.08,158.52,160.08,6942.0,157.8511,158.9533,157.4042,158.9533,6942.0
2024-02-14 12:30:00,160.12,160.55,159.87,160.39,8495.0,158.993,159.4199,158.7447,159.2611,8495.0
2024-02-14 13:00:00,160.41,160.71,160.1,160.46,7614.0,159.2809,159.5788,158.9731,159.3306,7614.0
2024-02-14 13:30:00,160.6,161.57,160.6,161.35,7921.0,159.4696,160.4328,159.4696,160.2143,7921.0
2024-02-14 14:00:00,161.41,161.55,161.05,161.4,10008.0,160.2739,160.4129,159.9164,160.264,10008.0
2024-02-14 14:30:00,161.5,162.63,161.18,162.63,22247.0,160.3633,161.4853,160.0455,161.4853,22247.0
2024-02-14 15:00:00,162.59,162.6,161.17,161.83,46661.0,161.4456,161.4555,160.0356,160.6909,46661.0
2024-02-14 15:30:00,161.8,162.73,161.52,162.64,57349.0,160.6611,161.5846,160.3831,161.4952,57349.0
2024-02-15 09:30:00,163.64,164.04,160.76,161.8,29385.0,162.4882,162.8854,159.6285,160.6611,29385.0
2024-02-15 10:00:00,162.14,162.58,161.33,161.5,11632.0,160.9988,161.4357,160.1945,160.3633,11632.0
2024-02-15 10:30:00,161.66,162.88,161.51,162.64,11869.0,160.5221,161.7335,160.3732,161.4952,11869.0
2024-02-15 11:00:00,162.68,163.14,162.08,162.97,23143.0,161.535,161.9917,160.9392,161.8229,23143.0
2024-02-15 11:30:00,162.85,163.11,161.75,162.88,8646.0,161.7038,161.9619,160.6115,161.7335,8646.0
2024-02-15 12:00:00,162.9,162.9,162.22,162.5,4283.0,161.7534,161.7534,161.0782,161.3562,4283.0
2024-02-15 12:30:00,162.36,162.56,162.27,162.5,5305.0,161.2172,161.4158,161.1278,161.3562,5305.0
2024-02-15 13:00:00,162.41,163.5,162.41,163.5,6228.0,161.2669,162.3492,161.2669,162.3492,6228.0
2024-02-15 13:30:00,163.44,163.62,163.34,163.59,5562.0,162.2896,162.4683,162.1903,162.4385,5562.0
2024-02-15 14:00:00,163.62,164.67,163.62,163.99,29322.0,162.4683,163.5109,162.4683,162.8357,29322.0
2024-02-15 14:30:00,164.05,164.17,163.75,163.97,6531.0,162.8953,163.0145,162.5974,162.8159,6531.0
2024-02-15 15:00:00,164.02,164.17,163.75,163.78,10426.0,162.8655,163.0145,162.5974,162.6272,10426.0
2024-02-15 15:30:00,163.87,164.54,163.83,164.03,57131.0,162.7166,163.3819,162.6769,162.8755,57131.0
2024-02-16 09:30:00,161.88,162.95,161.39,162.13,28542.0,160.7406,161.8031,160.254,160.9888,28542.0
2024-02-16 10:00:00,162.06,164.03,162.05,163.85,5363.0,160.9193,162.8755,160.9094,162.6967,5363.0
2024-02-16 10:30:00,163.6,164.55,163.59,164.22,4965.0,162.4485,163.3918,162.4385,163.0641,4965.0
2024-02-16 11:00:00,164.36,164.46,163.67,164.46,15505.0,163.2031,163.3024,162.518,163.3024,15505.0
2024-02-16 11:30:00,164.3,164.79,164.17,164.72,15559.0,163.1436,163.6301,163.0145,163.5606,15559.0
2024-02-16 12:00:00,164.82,165.44,164.61,165.44,10606.0,163.6599,164.2755,163.4514,164.2755,10606.0
2024-02-16 12:30:00,165.33,165.44,165.19,165.2,4935.0,164.1663,164.2755,164.0273,164.0372,4935.0
2024-02-16 13:00:00,165.08,165.23,164.43,165.2,16429.0,163.9181,164.067,163.2726,164.0372,16429.0
2024-02-16 13:30:00,165.28,165.39,164.97,165.39,3403.0,164.1167,164.2259,163.8088,164.2259,3403.0
2024-02-16 14:00:00,165.39,165.86,165.0,165.0,11496.0,164.2259,164.6926,163.8386,163.8386,11496.0
2024-02-16 14:30:00,165.06,165.06,163.68,163.74,9319.0,163.8982,163.8982,162.5279,162.5875,9319.0
2024-02-16 15:00:00,163.77,163.77,163.15,163.3,21422.0,162.6173,162.6173,162.0016,162.1506,21422.0
2024-02-16 15:30:00,163.32,163.36,162.41,163.05,42038.0,162.1704,162.2102,161.2669,161.9023,42038.0
2024-02-20 09:30:00,158.9,160.05,157.49,158.8,79051.0,157.7816,158.9235,156.3815,157.6823,79051.0
2024-02-20 10:00:00,158.55,160.37,157.75,159.66,19624.0,157.434,159.2412,156.6397,158.5362,19624.0
2024-02-20 10:30:00,159.69,160.7,159.54,160.59,6641.0,158.566,159.5689,158.4171,159.4597,6641.0
2024-02-20 11:00:00,160.96,161.18,160.28,160.4,10333.0,159.8271,160.0455,159.1518,159.271,10333.0
2024-02-20 11:30:00,160.39,160.44,159.19,159.25,54535.0,159.2611,159.3107,158.0695,158.1291,54535.0
2024-02-20 12:00:00,159.07,159.07,158.03,158.31,7138.0,157.9504,157.9504,156.9177,157.1957,7138.0
2024-02-20 12:30:00,158.31,159.15,158.06,158.8,8327.0,157.1957,158.0298,156.9475,157.6823,8327.0
2024-02-20 13:00:00,158.92,159.37,158.53,158.78,5777.0,157.8014,158.2483,157.4142,157.6624,5777.0
2024-02-20 13:30:00,158.61,159.66,158.57,159.54,5548.0,157.4936,158.5362,157.4539,158.4171,5548.0
2024-02-20 14:00:00,159.8,160.79,159.71,160.79,7398.0,158.6752,159.6583,158.5859,159.6583,7398.0
2024-02-20 14:30:00,160.72,160.99,160.45,160.89,5483.0,159.5887,159.8568,159.3206,159.7576,5483.0
2024-02-20 15:00:00,160.89,160.93,160.45,160.65,14081.0,159.7576,159.7973,159.3206,159.5192,14081.0
2024-02-20 15:30:00,160.57,161.0,160.26,160.68,48630.0,159.4398,159.8668,159.132,159.549,48630.0
2024-02-21 09:30:00,156.36,159.68,156.15,158.8,39323.0,155.2594,158.5561,155.0509,157.6823,39323.0
2024-02-21 10:00:00,159.16,159.83,158.64,158.7,9529.0,158.0397,158.705,157.5234,157.583,9529.0
2024-02-21 10:30:00,158.16,159.05,157.76,158.97,7285.0,157.0468,157.9305,156.6496,157.8511,7285.0
2024-02-21 11:00:00,158.97,159.21,158.67,158.92,15535.0,157.8511,158.0894,157.5532,157.8014,15535.0
2024-02-21 11:30:00,158.68,158.68,158.37,158.63,5710.0,157.5631,157.5631,157.2553,157.5135,5710.0
2024-02-21 12:00:00,158.54,158.54,157.99,158.3,5887.0,157.4241,157.4241,156.878,157.1858,5887.0
2024-02-21 12:30:00,158.41,159.65,158.41,159.65,10549.0,157.295,158.5263,157.295,158.5263,10549.0
2024-02-21 13:00:00,159.8,159.96,159.08,159.73,10649.0,158.6752,158.8341,157.9603,158.6057,10649.0
2024-02-21 13:30:00,159.73,159.8,159.39,159.66,5310.0,158.6057,158.6752,158.2681,158.5362,5310.0
2024-02-21 14:00:00,159.69,159.8,158.45,158.73,14556.0,158.566,158.6752,157.3347,157.6128,14556.0
2024-02-21 14:30:00,158.74,158.74,158.01,158.62,14871.0,157.6227,157.6227,156.8978,157.5035,14871.0
2024-02-21 15:00:00,158.45,158.51,157.59,158.12,12895.0,157.3347,157.3943,156.4808,157.007,12895.0
2024-02-21 15:30:00,158.12,159.52,158.12,159.12,49708.0,157.007,158.3972,157.007,158.0,49708.0
2024-02-22 09:30:00,161.05,162.69,161.05,161.66,8128.0,159.9164,161.5449,159.9164,160.5221,8128.0
2024-02-22 10:00:00,161.17,162.08,161.04,161.37,7179.0,160.0356,160.9392,159.9065,160.2342,7179.0
2024-02-22 10:30:00,161.69,162.22,161.25,161.79,7236.0,160.5519,161.0782,160.115,160.6512,7236.0
2024-02-22 11:00:00,162.06,162.37,161.79,161.8,5504.0,160.9193,161.2271,160.6512,160.6611,5504.0
2024-02-22 11:30:00,161.84,161.85,161.12,161.23,8123.0,160.7009,160.7108,159.9859,160.0952,8123.0
2024-02-22 12:00:00,161.03,161.51,160.66,161.32,9327.0,159.8966,160.3732,159.5292,160.1845,9327.0
2024-02-22 12:30:00,161.51,161.71,161.4,161.71,3768.0,160.3732,160.5718,160.264,160.5718,3768.0
2024-02-22 13:00:00,161.85,162.09,161.53,162.09,3169.0,160.7108,160.9491,160.393,160.9491,3169.0
2024-02-22 13:30:00,162.06,162.46,161.99,162.32,2588.0,160.9193,161.3165,160.8498,161.1775,2588.0
2024-02-22 14:00:00,162.63,162.92,162.63,162.72,1834.0,161.4853,161.7733,161.4853,161.5747,1834.0
2024-02-22 14:30:00,162.72,162.72,162.19,162.5,5365.0,161.5747,161.5747,161.0484,161.3562,5365.0
2024-02-22 15:00:00,162.61,163.09,162.39,162.43,10744.0,161.4654,161.9421,161.247,161.2867,10744.0
2024-02-22 15:30:00,162.52,163.64,162.52,163.63,42498.0,161.3761,162.4882,161.3761,162.4783,42498.0
2024-02-23 09:30:00,163.81,165.14,162.59,164.4,8083.0,162.657,163.9776,161.4456,163.2428,8083.0
2024-02-23 10:00:00,163.39,163.83,162.95,162.96,3210.0,162.24,162.6769,161.8031,161.813,3210.0
2024-02-23 10:30:00,162.77,163.14,162.63,162.72,2519.0,161.6243,161.9917,161.4853,161.5747,2519.0
2024-02-23 11:00:00,162.68,162.68,161.85,162.61,6374.0,161.535,161.535,160.7108,161.4654,6374.0
2024-02-23 11:30:00,162.8,162.8,161.98,162.47,7756.0,161.6541,161.6541,160.8399,161.3264,7756.0
2024-02-23 12:00:00,162.47,163.2,162.46,163.02,4865.0,161.3264,162.0513,161.3165,161.8726,4865.0
2024-02-23 12:30:00,162.92,163.29,162.88,163.24,6555.0,161.7733,162.1407,161.7335,162.091,6555.0
2024-02-23 13:00:00,163.24,163.59,163.13,163.5,9010.0,162.091,162.4385,161.9818,162.3492,9010.0
2024-02-23 13:30:00,163.55,163.6,163.46,163.53,1835.0,162.3988,162.4485,162.3095,162.379,1835.0
2024-02-23 14:00:00,163.47,163.64,163.12,163.12,3280.0,162.3194,162.4882,161.9719,161.9719,3280.0
2024-02-23 14:30:00,163.19,163.68,163.16,163.68,2871.0,162.0414,162.5279,162.0116,162.5279,2871.0
2024-02-23 15:00:00,163.81,163.86,163.21,163.21,5037.0,162.657,162.7066,162.0612,162.0612,5037.0
2024-02-23 15:30:00,163.17,163.97,163.1,163.34,46893.0,162.0215,162.8159,161.952,162.1903,46893.0
2024-02-26 09:30:00,163.21,163.98,162.38,163.91,6385.0,162.0612,162.8258,161.2371,162.7563,6385.0
2024-02-26 10:00:00,164.03,164.42,163.39,164.26,4664.0,162.8755,163.2627,162.24,163.1038,4664.0
2024-02-26 10:30:00,163.97,164.12,163.49,163.52,3780.0,162.8159,162.9648,162.3393,162.369,3780.0
2024-02-26 11:00:00,163.49,163.67,163.13,163.17,18512.0,162.3393,162.518,161.9818,162.0215,18512.0
2024-02-26 11:30:00,162.88,163.24,162.49,163.03,3856.0,161.7335,162.091,161.3463,161.8825,3856.0
2024-02-26 12:00:00,163.03,163.36,162.91,163.36,3508.0,161.8825,162.2102,161.7633,162.2102,3508.0
2024-02-26 12:30:00,163.38,163.51,162.88,163.43,4902.0,162.23,162.3591,161.7335,162.2797,4902.0
2024-02-26 13:00:00,163.31,163.39,163.01,163.01,1981.0,162.1605,162.24,161.8626,161.8626,1981.0
2024-02-26 13:30:00,162.76,162.77,161.95,162.2,11531.0,161.6144,161.6243,160.8101,161.0583,11531.0
2024-02-26 14:00:00,162.13,163.34,161.96,163.34,8717.0,160.9888,162.1903,160.82,162.1903,8717.0
2024-02-26 14:30:00,163.34,163.7,163.16,163.54,5967.0,162.1903,162.5478,162.0116,162.3889,5967.0
2024-02-26 15:00:00,163.44,163.97,163.44,163.74,6108.0,162.2896,162.8159,162.2896,162.5875,6108.0
2024-02-26 15:30:00,163.65,163.92,163.21,163.9,29485.0,162.4981,162.7662,162.0612,162.7464,29485.0
2024-02-27 09:30:00,164.81,165.33,163.77,164.92,16541.0,163.65,164.1663,162.6173,163.7592,16541.0
2024-02-27 10:00:00,165.25,165.36,164.55,164.71,5960.0,164.0869,164.1961,163.3918,163.5507,5960.0
2024-02-27 10:30:00,164.76,164.8,164.12,164.47,14302.0,163.6003,163.64,162.9648,163.3124,14302.0
2024-02-27 11:00:00,164.5,164.5,163.47,163.47,11878.0,163.3421,163.3421,162.3194,162.3194,11878.0
2024-02-27 11:30:00,163.31,164.78,163.31,164.68,4125.0,162.1605,163.6202,162.1605,163.5209,4125.0
2024-02-27 12:00:00,164.66,164.74,163.8,163.91,2632.0,163.501,163.5805,162.6471,162.7563,2632.0
2024-02-27 12:30:00,163.91,163.98,163.28,163.28,3012.0,162.7563,162.8258,162.1307,162.1307,3012.0
2024-02-27 13:00:00,163.28,163.54,163.22,163.34,3175.0,162.1307,162.3889,162.0712,162.1903,3175.0
2024-02-27 13:30:00,163.28,163.61,163.25,163.59,2521.0,162.1307,162.4584,162.1009,162.4385,2521.0
2024-02-27 14:00:00,163.7,163.7,163.39,163.48,1762.0,162.5478,162.5478,162.24,162.3293,1762.0
2024-02-27 14:30:00,163.64,163.72,163.37,163.53,2616.0,162.4882,162.5676,162.2201,162.379,2616.0
2024-02-27 15:00:00,163.6,164.23,163.36,164.23,9304.0,162.4485,163.074,162.2102,163.074,9304.0
2024-02-27 15:30:00,164.28,164.71,163.86,164.53,18225.0,163.1237,163.5507,162.7066,163.3719,18225.0
2024-02-28 09:30:00,164.1,164.58,163.05,164.33,14531.0,162.945,163.4216,161.9023,163.1733,14531.0
2024-02-28 10:00:00,164.18,164.92,163.71,163.79,11120.0,163.0244,163.7592,162.5577,162.6371,11120.0
2024-02-28 10:30:00,164.11,165.07,164.11,164.74,20814.0,162.9549,163.9081,162.9549,163.5805,20814.0
2024-02-28 11:00:00,164.74,165.55,164.66,165.38,13323.0,163.5805,164.3848,163.501,164.2159,13323.0
2024-02-28 11:30:00,165.43,165.84,165.05,165.05,11103.0,164.2656,164.6727,163.8883,163.8883,11103.0
2024-02-28 12:00:00,165.09,165.45,165.01,165.34,4384.0,163.928,164.2855,163.8486,164.1762,4384.0
2024-02-28 12:30:00,165.34,165.66,165.16,165.55,2700.0,164.1762,164.494,163.9975,164.3848,2700.0
2024-02-28 13:00:00,165.4,165.7,165.11,165.29,4840.0,164.2358,164.5337,163.9478,164.1266,4840.0
2024-02-28 13:30:00,165.51,165.78,165.41,165.64,4326.0,164.345,164.6131,164.2457,164.4741,4326.0
2024-02-28 14:00:00,165.65,165.73,164.97,165.22,7696.0,164.484,164.5635,163.8088,164.0571,7696.0
2024-02-28 14:30:00,165.04,165.8,164.92,165.78,8353.0,163.8783,164.633,163.7592,164.6131,8353.0
2024-02-28 15:00:00,165.78,165.97,165.45,165.58,11733.0,164.6131,164.8018,164.2855,164.4145,11733.0
2024-02-28 15:30:00,165.56,166.24,165.08,166.24,69999.0,164.3947,165.0699,163.9181,165.0699,69999.0
2024-02-29 09:30:00,160.99,163.88,157.27,163.17,219826.0,159.9939,162.8661,156.297,162.1605,219826.0
2024-02-29 10:00:00,162.91,163.14,160.63,161.81,22169.0,161.9021,162.1306,159.6362,160.8089,22169.0
2024-02-29 10:30:00,161.95,162.97,161.84,162.97,20691.0,160.948,161.9617,160.8387,161.9617,20691.0
2024-02-29 11:00:00,162.9,163.22,161.96,162.45,33756.0,161.8921,162.2101,160.9579,161.4449,33756.0
2024-02-29 11:30:00,162.26,163.23,161.55,162.99,18131.0,161.2561,162.2201,160.5505,161.9816,18131.0
2024-02-29 12:00:00,163.02,163.02,161.86,162.0,9683.0,162.0114,162.0114,160.8586,160.9977,9683.0
2024-02-29 12:30:00,162.15,163.33,161.89,163.33,11298.0,161.1468,162.3195,160.8884,162.3195,11298.0
2024-02-29 13:00:00,163.3,163.37,162.63,162.9,9674.0,162.2897,162.3592,161.6238,161.8921,9674.0
2024-02-29 13:30:00,162.87,162.87,162.31,162.76,9226.0,161.8623,161.8623,161.3058,161.753,9226.0
2024-02-29 14:00:00,162.76,163.05,162.29,162.34,20768.0,161.753,162.0412,161.2859,161.3356,20768.0
2024-02-29 14:30:00,162.47,163.25,162.47,162.9,20528.0,161.4648,162.24,161.4648,161.8921,20528.0
2024-02-29 15:00:00,162.85,163.15,162.67,162.94,31345.0,161.8424,162.1406,161.6636,161.9319,31345.0
2024-02-29 15:30:00,162.93,163.53,162.68,163.23,110147.0,161.9219,162.5182,161.6735,162.2201,110147.0
2024-03-01 09:30:00,162.61,164.14,162.33,163.4,17308.0,161.6039,163.1245,161.3257,162.389,17308.0
2024-03-01 10:00:00,163.55,164.25,163.29,163.63,12375.0,162.5381,163.2338,162.2797,162.6176,12375.0
2024-03-01 10:30:00,163.59,164.25,162.59,164.06,10892.0,162.5779,163.2338,161.584,163.045,10892.0
2024-03-01 11:00:00,164.1,164.45,164.02,164.02,12100.0,163.0847,163.4325,163.0052,163.0052,12100.0
2024-03-01 11:30:00,164.13,164.29,163.8,164.27,10067.0,163.1145,163.2735,162.7866,163.2537,10067.0
2024-03-01 12:00:00,164.24,164.25,163.6,163.72,7510.0,163.2238,163.2338,162.5878,162.7071,7510.0
2024-03-01 12:30:00,163.64,163.8,163.49,163.53,2841.0,162.6276,162.7866,162.4785,162.5182,2841.0
2024-03-01 13:00:00,163.52,163.53,162.77,162.95,9321.0,162.5083,162.5182,161.7629,161.9418,9321.0
2024-03-01 13:30:00,162.97,163.43,162.82,163.16,5815.0,161.9617,162.4189,161.8126,162.1505,5815.0
2024-03-01 14:00:00,162.99,163.45,162.99,163.34,8018.0,161.9816,162.4387,161.9816,162.3294,8018.0
2024-03-01 14:30:00,163.35,163.41,162.92,163.41,7495.0,162.3393,162.399,161.912,162.399,7495.0
2024-03-01 15:00:00,163.35,163.38,162.67,163.06,12392.0,162.3393,162.3692,161.6636,162.0511,12392.0
2024-03-01 15:30:00,163.05,163.2,162.31,162.95,52147.0,162.0412,162.1903,161.3058,161.9418,52147.0
2024-03-04 09:30:00,163.69,166.9,163.69,166.78,20146.0,162.6772,165.8674,162.6772,165.7481,20146.0
2024-03-04 10:00:00,166.66,167.47,166.5,166.7,30630.0,165.6289,166.4339,165.4699,165.6686,30630.0
2024-03-04 10:30:00,166.78,167.13,166.67,166.84,11567.0,165.7481,166.096,165.6388,165.8078,11567.0
2024-03-04 11:00:00,166.83,167.72,166.1,166.89,20486.0,165.7978,166.6823,165.0723,165.8574,20486.0
2024-03-04 11:30:00,166.89,167.04,166.13,166.18,8331.0,165.8574,166.0065,165.1021,165.1518,8331.0
2024-03-04 12:00:00,166.05,166.7,166.01,166.67,9032.0,165.0226,165.6686,164.9829,165.6388,9032.0
2024-03-04 12:30:00,166.53,167.02,166.53,166.9,8201.0,165.4997,165.9866,165.4997,165.8674,8201.0
2024-03-04 13:00:00,167.06,167.06,166.76,166.95,5615.0,166.0264,166.0264,165.7282,165.9171,5615.0
2024-03-04 13:30:00,166.95,167.0,166.67,166.89,7673.0,165.9171,165.9668,165.6388,165.8574,7673.0
2024-03-04 14:00:00,166.84,167.42,166.75,166.75,10541.0,165.8078,166.3842,165.7183,165.7183,10541.0
2024-03-04 14:30:00,166.75,167.36,166.7,166.92,9416.0,165.7183,166.3245,165.6686,165.8873,9416.0
2024-03-04 15:00:00,166.88,166.88,165.56,166.04,19494.0,165.8475,165.8475,164.5357,165.0127,19494.0
2024-03-04 15:30:00,166.19,166.19,164.41,164.67,81155.0,165.1618,165.1618,163.3928,163.6512,81155.0
2024-03-05 09:30:00,163.59,164.6,162.43,164.6,20409.0,162.5779,163.5816,161.425,163.5816,20409.0
2024-03-05 10:00:00,164.72,165.12,164.14,164.61,17270.0,163.7009,164.0984,163.1245,163.5915,17270.0
2024-03-05 10:30:00,164.48,164.7,164.07,164.7,12870.0,163.4624,163.681,163.0549,163.681,12870.0
2024-03-05 11:00:00,164.66,164.85,164.41,164.67,8065.0,163.6412,163.8301,163.3928,163.6512,8065.0
2024-03-05 11:30:00,164.66,164.91,164.59,164.89,7405.0,163.6412,163.8897,163.5717,163.8698,7405.0
2024-03-05 12:00:00,164.97,165.71,164.94,165.35,8773.0,163.9493,164.6847,163.9195,164.327,8773.0
2024-03-05 12:30:00,165.35,165.35,164.51,164.71,7682.0,164.327,164.327,163.4922,163.6909,7682.0
2024-03-05 13:00:00,164.64,164.91,164.34,164.72,7902.0,163.6214,163.8897,163.3232,163.7009,7902.0
2024-03-05 13:30:00,164.94,164.94,163.92,163.93,9593.0,163.9195,163.9195,162.9058,162.9158,9593.0
2024-03-05 14:00:00,163.92,163.92,162.86,162.87,10391.0,162.9058,162.9058,161.8524,161.8623,10391.0
2024-03-05 14:30:00,162.86,162.88,162.13,162.3,9566.0,161.8524,161.8723,161.1269,161.2958,9566.0
2024-03-05 15:00:00,162.21,162.21,161.07,161.38,13782.0,161.2064,161.2064,160.0735,160.3815,13782.0
2024-03-05 15:30:00,161.31,162.15,161.02,161.82,49720.0,160.312,161.1468,160.0238,160.8188,49720.0
2024-03-06 09:30:00,164.24,164.7,163.25,163.88,8594.0,163.2238,163.681,162.24,162.8661,8594.0
2024-03-06 10:00:00,163.82,164.09,163.25,163.97,11050.0,162.8064,163.0748,162.24,162.9555,11050.0
2024-03-06 10:30:00,163.89,164.86,163.6,164.86,6801.0,162.876,163.84,162.5878,163.84,6801.0
2024-03-06 11:00:00,164.95,165.08,164.1,164.22,5949.0,163.9294,164.0586,163.0847,163.204,5949.0
2024-03-06 11:30:00,164.25,165.0,164.11,164.18,11306.0,163.2338,163.9791,163.0946,163.1642,11306.0
2024-03-06 12:00:00,164.41,165.0,164.25,164.34,7170.0,163.3928,163.9791,163.2338,163.3232,7170.0
2024-03-06 12:30:00,164.21,164.41,163.65,163.66,5974.0,163.194,163.3928,162.6375,162.6474,5974.0
2024-03-06 13:00:00,163.82,164.79,163.66,164.56,11134.0,162.8064,163.7704,162.6474,163.5419,11134.0
2024-03-06 13:30:00,164.37,164.42,163.02,163.37,11233.0,163.353,163.4027,162.0114,162.3592,11233.0
2024-03-06 14:00:00,163.43,163.66,162.66,163.62,11249.0,162.4189,162.6474,161.6536,162.6077,11249.0
2024-03-06 14:30:00,163.62,164.54,163.21,163.99,14667.0,162.6077,163.522,162.2002,162.9754,14667.0
2024-03-06 15:00:00,163.9,164.0,163.08,163.63,30100.0,162.8859,162.9853,162.071,162.6176,30100.0
2024-03-06 15:30:00,163.8,163.8,163.11,163.44,41152.0,162.7866,162.7866,162.1008,162.4288,41152.0
2024-03-07 09:30:00,164.48,166.04,163.84,164.06,25119.0,163.4624,165.0127,162.8263,163.045,25119.0
2024-03-07 10:00:00,164.06,164.41,162.97,164.1,9256.0,163.045,163.3928,161.9617,163.0847,9256.0
2024-03-07 10:30:00,163.91,165.05,163.72,164.51,10743.0,162.8959,164.0288,162.7071,163.4922,10743.0
2024-03-07 11:00:00,164.48,164.54,163.74,164.54,8062.0,163.4624,163.522,162.7269,163.522,8062.0
2024-03-07 11:30:00,164.56,164.56,163.59,164.09,7807.0,163.5419,163.5419,162.5779,163.0748,7807.0
2024-03-07 12:00:00,164.17,164.87,164.06,164.49,7227.0,163.1543,163.8499,163.045,163.4723,7227.0
2024-03-07 12:30:00,164.39,164.98,164.35,164.8,7105.0,163.3729,163.9593,163.3332,163.7804,7105.0
2024-03-07 13:00:00,164.81,165.1,164.76,165.1,7156.0,163.7903,164.0785,163.7406,164.0785,7156.0
2024-03-07 13:30:00,165.15,165.94,165.06,165.86,13221.0,164.1282,164.9133,164.0388,164.8338,13221.0
2024-03-07 14:00:00,165.84,166.1,165.74,165.94,10097.0,164.8139,165.0723,164.7146,164.9133,10097.0
2024-03-07 14:30:00,165.83,166.06,165.66,165.72,8837.0,164.804,165.0326,164.6351,164.6947,8837.0
2024-03-07 15:00:00,165.72,166.53,165.5,166.39,15068.0,164.6947,165.4997,164.476,165.3605,15068.0
2024-03-07 15:30:00,166.38,166.77,165.43,165.72,34407.0,165.3506,165.7382,164.4065,164.6947,34407.0
2024-03-08 09:30:00,167.0,168.44,166.6,166.7,16015.0,165.9668,167.3979,165.5692,165.6686,16015.0
2024-03-08 10:00:00,166.68,167.01,165.85,166.69,15989.0,165.6487,165.9767,164.8239,165.6587,15989.0
2024-03-08 10:30:00,166.35,166.39,165.61,166.2,8040.0,165.3208,165.3605,164.5854,165.1717,8040.0
2024-03-08 11:00:00,166.05,166.11,163.97,163.97,26613.0,165.0226,165.0823,162.9555,162.9555,26613.0
2024-03-08 11:30:00,163.92,164.1,163.47,163.68,7625.0,162.9058,163.0847,162.4586,162.6673,7625.0
2024-03-08 12:00:00,163.58,163.92,162.91,163.27,7709.0,162.5679,162.9058,161.9021,162.2598,7709.0
2024-03-08 12:30:00,163.15,163.49,162.95,163.15,5733.0,162.1406,162.4785,161.9418,162.1406,5733.0
2024-03-08 13:00:00,163.07,163.07,162.66,162.66,5870.0,162.0611,162.0611,161.6536,161.6536,5870.0
2024-03-08 13:30:00,162.84,162.84,161.12,161.92,17199.0,161.8325,161.8325,160.1231,160.9182,17199.0
2024-03-08 14:00:00,161.82,162.73,161.82,162.57,23365.0,160.8188,161.7232,160.8188,161.5642,23365.0
2024-03-08 14:30:00,162.66,163.52,162.65,162.92,5322.0,161.6536,162.5083,161.6437,161.912,5322.0
2024-03-08 15:00:00,162.81,163.3,161.87,161.88,7797.0,161.8027,162.2897,160.8685,160.8784,7797.0
2024-03-08 15:30:00,161.94,162.14,161.63,161.77,29195.0,160.9381,161.1368,160.63,160.7691,29195.0
2024-03-11 09:30:00,160.0,160.85,159.11,159.86,13208.0,159.0101,159.8548,158.1256,158.8709,13208.0
2024-03-11 10:00:00,159.26,159.93,158.41,159.7,6231.0,158.2747,158.9405,157.4299,158.7119,6231.0
2024-03-11 10:30:00,159.71,160.5,159.52,159.7,8080.0,158.7219,159.507,158.533,158.7119,8080.0
2024-03-11 11:00:00,159.95,160.23,159.49,159.49,5198.0,158.9604,159.2386,158.5032,158.5032,5198.0
2024-03-11 11:30:00,159.4,161.91,158.95,161.02,69904.0,158.4138,160.9083,157.9666,160.0238,69904.0
2024-03-11 12:00:00,160.9,161.01,160.48,160.74,17572.0,159.9045,160.0138,159.4871,159.7455,17572.0
2024-03-11 12:30:00,160.67,161.06,160.67,161.04,9052.0,159.6759,160.0635,159.6759,160.0436,9052.0
2024-03-11 13:00:00,160.91,160.91,160.15,160.58,18520.0,159.9144,159.9144,159.1591,159.5865,18520.0
2024-03-11 13:30:00,160.58,160.66,160.21,160.3,10517.0,159.5865,159.666,159.2188,159.3082,10517.0
2024-03-11 14:00:00,160.3,160.77,160.19,160.77,7812.0,159.3082,159.7753,159.1989,159.7753,7812.0
2024-03-11 14:30:00,160.68,160.76,160.3,160.6,8633.0,159.6859,159.7654,159.3082,159.6064,8633.0
2024-03-11 15:00:00,160.54,160.68,160.0,160.11,16221.0,159.5467,159.6859,159.0101,159.1194,16221.0
2024-03-11 15:30:00,160.11,160.57,159.97,160.49,53658.0,159.1194,159.5765,158.9803,159.497,53658.0
2024-03-12 09:30:00,161.29,161.29,159.44,160.58,18073.0,160.2921,160.2921,158.4535,159.5865,18073.0
2024-03-12 10:00:00,160.92,161.16,160.42,160.46,5458.0,159.9244,160.1629,159.4275,159.4672,5458.0
2024-03-12 10:30:00,160.69,161.49,160.69,160.73,14089.0,159.6958,160.4909,159.6958,159.7356,14089.0
2024-03-12 11:00:00,160.68,161.13,160.65,160.77,10105.0,159.6859,160.1331,159.6561,159.7753,10105.0
2024-03-12 11:30:00,160.77,160.92,159.83,160.77,15693.0,159.7753,159.9244,158.8411,159.7753,15693.0
2024-03-12 12:00:00,160.87,161.88,160.59,160.77,25743.0,159.8747,160.8784,159.5964,159.7753,25743.0
2024-03-12 12:30:00,160.84,161.41,160.3,161.35,7792.0,159.8449,160.4113,159.3082,160.3517,7792.0
2024-03-12 13:00:00,161.37,161.45,160.48,161.33,5910.0,160.3716,160.4511,159.4871,160.3318,5910.0
2024-03-12 13:30:00,161.27,161.51,161.13,161.35,9443.0,160.2722,160.5107,160.1331,160.3517,9443.0
2024-03-12 14:00:00,161.37,161.88,161.19,161.86,8395.0,160.3716,160.8784,160.1927,160.8586,8395.0
2024-03-12 14:30:00,162.0,162.15,161.51,162.11,7570.0,160.9977,161.1468,160.5107,161.107,7570.0
2024-03-12 15:00:00,162.03,162.32,161.9,162.28,9782.0,161.0275,161.3157,160.8983,161.276,9782.0
2024-03-12 15:30:00,162.28,162.4,161.36,161.47,53708.0,161.276,161.3952,160.3617,160.471,53708.0
2024-03-13 09:30:00,160.85,163.11,160.85,161.52,7652.0,159.8548,162.1008,159.8548,160.5207,7652.0
2024-03-13 10:00:00,161.4,161.88,161.0,161.63,26977.0,160.4014,160.8784,160.0039,160.63,26977.0
2024-03-13 10:30:00,161.62,161.64,160.95,161.24,27428.0,160.62,160.6399,159.9542,160.2424,27428.0
2024-03-13 11:00:00,161.15,161.84,160.89,161.74,10274.0,160.153,160.8387,159.8946,160.7393,10274.0
2024-03-13 11:30:00,161.65,162.45,161.35,162.23,21426.0,160.6499,161.4449,160.3517,161.2263,21426.0
2024-03-13 12:00:00,162.36,163.25,162.21,162.91,17120.0,161.3555,162.24,161.2064,161.9021,17120.0
2024-03-13 12:30:00,162.96,163.28,162.91,163.13,2705.0,161.9518,162.2698,161.9021,162.1207,2705.0
2024-03-13 13:00:00,163.13,163.19,162.7,163.19,3365.0,162.1207,162.1803,161.6934,162.1803,3365.0
2024-03-13 13:30:00,163.24,163.35,162.98,163.13,3331.0,162.23,162.3393,161.9716,162.1207,3331.0
2024-03-13 14:00:00,163.14,163.7,163.02,163.56,8046.0,162.1306,162.6872,162.0114,162.548,8046.0
2024-03-13 14:30:00,163.59,163.7,163.1,163.11,9373.0,162.5779,162.6872,162.0909,162.1008,9373.0
2024-03-13 15:00:00,162.95,163.52,162.55,162.78,13991.0,161.9418,162.5083,161.5443,161.7729,13991.0
2024-03-13 15:30:00,162.93,163.16,162.27,163.07,36237.0,161.9219,162.1505,161.266,162.0611,36237.0
2024-03-14 09:30:00,163.06,163.5,160.89,161.37,22118.0,162.0511,162.4884,159.8946,160.3716,22118.0
2024-03-14 10:00:00,161.37,162.45,161.07,162.2,11516.0,160.3716,161.4449,160.0735,161.1965,11516.0
2024-03-14 10:30:00,162.37,163.02,161.66,161.67,5246.0,161.3654,162.0114,160.6598,160.6697,5246.0
2024-03-14 11:00:00,162.04,162.2,161.24,161.65,13401.0,161.0375,161.1965,160.2424,160.6499,13401.0
2024-03-14 11:30:00,161.64,162.16,161.55,162.03,6528.0,160.6399,161.1567,160.5505,161.0275,6528.0
2024-03-14 12:00:00,162.01,162.43,161.7,162.43,5362.0,161.0076,161.425,160.6996,161.425,5362.0
2024-03-14 12:30:00,162.45,162.71,162.0,162.03,7227.0,161.4449,161.7033,160.9977,161.0275,7227.0
2024-03-14 13:00:00,161.93,162.35,161.92,162.04,4981.0,160.9281,161.3455,160.9182,161.0375,4981.0
2024-03-14 13:30:00,162.02,162.63,161.7,162.57,6280.0,161.0176,161.6238,160.6996,161.5642,6280.0
2024-03-14 14:00:00,162.72,162.8,162.09,162.17,6651.0,161.7132,161.7927,161.0871,161.1666,6651.0
2024-03-14 14:30:00,162.12,162.52,161.87,162.07,7931.0,161.117,161.5145,160.8685,161.0673,7931.0
2024-03-14 15:00:00,162.07,162.07,161.16,161.87,11194.0,161.0673,161.0673,160.1629,160.8685,11194.0
2024-03-14 15:30:00,161.87,162.43,161.11,162.4,28973.0,160.8685,161.425,160.1132,161.3952,28973.0
2024-03-15 09:30:00,161.05,163.7,161.05,163.21,33789.0,160.0536,162.6872,160.0536,162.2002,33789.0
2024-03-15 10:00:00,162.78,163.39,161.68,163.39,5326.0,161.7729,162.3791,160.6797,162.3791,5326.0
2024-03-15 10:30:00,163.6,164.16,163.6,163.64,9588.0,162.5878,163.1443,162.5878,162.6276,9588.0
2024-03-15 11:00:00,163.5,164.14,163.21,163.85,7695.0,162.4884,163.1245,162.2002,162.8363,7695.0
2024-03-15 11:30:00,163.78,163.79,163.2,163.5,16945.0,162.7667,162.7766,162.1903,162.4884,16945.0
2024-03-15 12:00:00,163.76,163.84,163.32,163.38,2001.0,162.7468,162.8263,162.3095,162.3692,2001.0
2024-03-15 12:30:00,163.72,163.73,163.04,163.04,1821.0,162.7071,162.717,162.0313,162.0313,1821.0
2024-03-15 13:00:00,163.12,163.72,163.12,163.22,4567.0,162.1108,162.7071,162.1108,162.2101,4567.0
2024-03-15 13:30:00,163.53,163.69,163.16,163.25,6514.0,162.5182,162.6772,162.1505,162.24,6514.0
2024-03-15 14:00:00,163.11,163.11,162.78,163.0,4023.0,162.1008,162.1008,161.7729,161.9915,4023.0
2024-03-15 14:30:00,163.06,163.11,162.73,162.96,3915.0,162.0511,162.1008,161.7232,161.9518,3915.0
2024-03-15 15:00:00,163.1,163.39,162.99,163.37,4464.0,162.0909,162.3791,161.9816,162.3592,4464.0
2024-03-15 15:30:00,163.29,163.33,162.17,163.28,35969.0,162.2797,162.3195,161.1666,162.2698,35969.0
2024-03-18 09:30:00,164.97,166.89,163.9,164.18,14356.0,163.9493,165.8574,162.8859,163.1642,14356.0
2024-03-18 10:00:00,164.25,164.35,162.74,162.74,11376.0,163.2338,163.3332,161.7331,161.7331,11376.0
2024-03-18 10:30:00,162.87,163.9,162.81,163.28,5646.0,161.8623,162.8859,161.8027,162.2698,5646.0
2024-03-18 11:00:00,163.17,163.79,163.07,163.22,7918.0,162.1605,162.7766,162.0611,162.2101,7918.0
2024-03-18 11:30:00,163.18,163.33,162.55,162.59,9533.0,162.1704,162.3195,161.5443,161.584,9533.0
2024-03-18 12:00:00,162.46,163.2,162.1,162.78,16540.0,161.4549,162.1903,161.0971,161.7729,16540.0
2024-03-18 12:30:00,162.75,162.83,162.1,162.27,5178.0,161.7431,161.8226,161.0971,161.266,5178.0
2024-03-18 13:00:00,162.0,162.95,161.85,162.88,7194.0,160.9977,161.9418,160.8486,161.8723,7194.0
2024-03-18 13:30:00,162.94,163.07,162.75,162.91,6649.0,161.9319,162.0611,161.7431,161.9021,6649.0
2024-03-18 14:00:00,163.04,163.38,163.0,163.09,5683.0,162.0313,162.3692,161.9915,162.081,5683.0
2024-03-18 14:30:00,163.1,163.49,162.8,163.26,5876.0,162.0909,162.4785,161.7927,162.2499,5876.0
2024-03-18 15:00:00,163.32,163.56,162.82,162.83,9042.0,162.3095,162.548,161.8126,161.8226,9042.0
2024-03-18 15:30:00,162.87,163.08,162.02,162.59,25853.0,161.8623,162.071,161.0176,161.584,25853.0
2024-03-19 09:30:00,162.16,164.2,162.16,163.78,16117.0,161.1567,163.1841,161.1567,162.7667,16117.0
2024-03-19 10:00:00,163.62,166.03,163.52,165.16,24679.0,162.6077,165.0028,162.5083,164.1381,24679.0
2024-03-19 10:30:00,165.32,167.1,165.32,166.94,18086.0,164.2972,166.0661,164.2972,165.9071,18086.0
2024-03-19 11:00:00,166.91,168.34,166.73,168.34,12543.0,165.8773,167.2985,165.6984,167.2985,12543.0
2024-03-19 11:30:00,168.24,168.94,168.2,168.78,31666.0,167.1991,167.8948,167.1593,167.7357,31666.0
2024-03-19 12:00:00,168.76,168.86,167.84,168.73,31668.0,167.7159,167.8153,166.8016,167.6861,31668.0
2024-03-19 12:30:00,168.73,169.1,168.47,168.97,17225.0,167.6861,168.0538,167.4277,167.9246,17225.0
2024-03-19 13:00:00,168.98,169.31,168.72,169.06,33851.0,167.9345,168.2625,167.6761,168.014,33851.0
2024-03-19 13:30:00,168.93,169.35,168.71,168.82,18968.0,167.8848,168.3022,167.6662,167.7755,18968.0
2024-03-19 14:00:00,168.76,169.01,168.45,168.81,9911.0,167.7159,167.9643,167.4078,167.7656,9911.0
2024-03-19 14:30:00,168.84,169.08,168.39,168.51,9766.0,167.7954,168.0339,167.3482,167.4674,9766.0
2024-03-19 15:00:00,168.5,168.59,167.89,168.49,16120.0,167.4575,167.5469,166.8513,167.4475,16120.0
2024-03-19 15:30:00,168.39,168.58,167.74,168.29,45348.0,167.3482,167.537,166.7022,167.2488,45348.0
2024-03-20 09:30:00,168.59,170.0,168.27,168.9,12397.0,167.5469,168.9482,167.2289,167.855,12397.0
2024-03-20 10:00:00,168.59,168.9,168.12,168.73,7047.0,167.5469,167.855,167.0798,167.6861,7047.0
2024-03-20 10:30:00,168.75,169.13,168.54,169.02,8918.0,167.7059,168.0836,167.4972,167.9743,8918.0
2024-03-20 11:00:00,169.01,169.68,168.61,169.68,10496.0,167.9643,168.6302,167.5668,168.6302,10496.0
2024-03-20 11:30:00,169.7,169.76,169.32,169.41,11992.0,168.6501,168.7097,168.2724,168.3619,11992.0
2024-03-20 12:00:00,169.2,169.34,167.97,168.49,9257.0,168.1532,168.2923,166.9308,167.4475,9257.0
2024-03-20 12:30:00,168.55,168.79,167.87,168.78,8056.0,167.5072,167.7457,166.8314,167.7357,8056.0
2024-03-20 13:00:00,168.86,168.86,168.42,168.86,4250.0,167.8153,167.8153,167.378,167.8153,4250.0
2024-03-20 13:30:00,168.9,169.06,168.74,168.98,4238.0,167.855,168.014,167.696,167.9345,4238.0
2024-03-20 14:00:00,169.05,170.77,169.05,170.19,27832.0,168.0041,169.7134,168.0041,169.137,27832.0
2024-03-20 14:30:00,170.3,171.73,169.37,171.32,28684.0,169.2463,170.6675,168.3221,170.26,28684.0
2024-03-20 15:00:00,171.48,172.56,171.38,172.42,30136.0,170.419,171.4924,170.3197,171.3532,30136.0
2024-03-20 15:30:00,172.54,172.77,171.87,172.62,45955.0,171.4725,171.7011,170.8066,171.552,45955.0
2024-03-21 09:30:00,174.62,175.04,172.6,173.64,14023.0,173.5396,173.957,171.5321,172.5657,14023.0
2024-03-21 10:00:00,173.64,175.42,173.37,175.21,16849.0,172.5657,174.3347,172.2974,174.126,16849.0
2024-03-21 10:30:00,175.04,176.31,175.04,175.73,17502.0,173.957,175.2192,173.957,174.6427,17502.0
2024-03-21 11:00:00,175.64,175.64,172.61,173.31,30980.0,174.5533,174.5533,171.5421,172.2377,30980.0
2024-03-21 11:30:00,173.43,173.72,172.9,173.57,8074.0,172.357,172.6452,171.8303,172.4961,8074.0
2024-03-21 12:00:00,173.75,174.05,173.45,173.99,5644.0,172.675,172.9731,172.3769,172.9135,5644.0
2024-03-21 12:30:00,174.08,174.4,173.64,174.29,10023.0,173.003,173.321,172.5657,173.2117,10023.0
2024-03-21 13:00:00,174.16,174.7,173.8,174.7,9685.0,173.0825,173.6191,172.7247,173.6191,9685.0
2024-03-21 13:30:00,174.81,174.98,174.62,174.63,5952.0,173.7284,173.8974,173.5396,173.5496,5952.0
2024-03-21 14:00:00,174.7,175.18,174.54,174.64,25119.0,173.6191,174.0962,173.4601,173.5595,25119.0
2024-03-21 14:30:00,174.69,174.69,173.73,173.88,14214.0,173.6092,173.6092,172.6551,172.8042,14214.0
2024-03-21 15:00:00,174.0,174.19,173.44,173.45,10409.0,172.9235,173.1123,172.3669,172.3769,10409.0
2024-03-21 15:30:00,173.36,173.38,172.29,172.54,54524.0,172.2874,172.3073,171.224,171.4725,54524.0
2024-03-22 09:30:00,173.82,173.99,172.29,173.01,15090.0,172.7446,172.9135,171.224,171.9396,15090.0
2024-03-22 10:00:00,172.97,173.02,172.29,172.75,10777.0,171.8998,171.9495,171.224,171.6812,10777.0
2024-03-22 10:30:00,172.67,172.88,171.76,172.21,18492.0,171.6017,171.8104,170.6973,171.1445,18492.0
2024-03-22 11:00:00,172.32,172.55,171.15,171.26,22691.0,171.2538,171.4824,170.0911,170.2004,22691.0
2024-03-22 11:30:00,171.14,172.37,171.06,171.85,23675.0,170.0811,171.3035,170.0016,170.7868,23675.0
2024-03-22 12:00:00,171.79,171.89,171.5,171.64,6122.0,170.7271,170.8265,170.4389,170.5781,6122.0
2024-03-22 12:30:00,171.56,171.56,171.05,171.06,10490.0,170.4985,170.4985,169.9917,170.0016,10490.0
2024-03-22 13:00:00,171.11,171.4,170.87,171.23,11322.0,170.0513,170.3395,169.8128,170.1706,11322.0
2024-03-22 13:30:00,171.27,171.43,170.95,171.07,36274.0,170.2103,170.3694,169.8923,170.0116,36274.0
2024-03-22 14:00:00,171.06,171.51,170.9,171.51,68984.0,170.0016,170.4489,169.8426,170.4489,68984.0
2024-03-22 14:30:00,171.77,171.97,171.27,171.34,11550.0,170.7073,170.906,170.2103,170.2799,11550.0
2024-03-22 15:00:00,171.38,171.38,170.27,170.86,31368.0,170.3197,170.3197,169.2165,169.8029,31368.0
2024-03-22 15:30:00,170.87,171.25,170.32,171.24,56206.0,169.8128,170.1905,169.2662,170.1805,56206.0
2024-03-25 09:30:00,170.51,171.33,170.51,170.56,4910.0,169.455,170.27,169.455,169.5047,4910.0
2024-03-25 10:00:00,170.75,171.11,170.65,170.79,3240.0,169.6936,170.0513,169.5942,169.7333,3240.0
2024-03-25 10:30:00,170.78,170.85,169.87,170.29,7568.0,169.7234,169.7929,168.819,169.2364,7568.0
2024-03-25 11:00:00,170.28,170.49,169.61,170.48,13299.0,169.2265,169.4352,168.5606,169.4252,13299.0
2024-03-25 11:30:00,170.44,170.44,169.24,169.34,13579.0,169.3855,169.3855,168.1929,168.2923,13579.0
2024-03-25 12:00:00,169.31,169.5,168.83,169.43,4890.0,168.2625,168.4513,167.7854,168.3817,4890.0
2024-03-25 12:30:00,169.41,169.41,168.79,169.16,5624.0,168.3619,168.3619,167.7457,168.1134,5624.0
2024-03-25 13:00:00,169.11,169.55,169.0,169.28,3911.0,168.0637,168.501,167.9544,168.2327,3911.0
2024-03-25 13:30:00,169.18,169.52,169.18,169.44,4604.0,168.1333,168.4712,168.1333,168.3917,4604.0
2024-03-25 14:00:00,169.59,169.94,169.42,169.49,5324.0,168.5407,168.8886,168.3718,168.4414,5324.0
2024-03-25 14:30:00,169.49,169.7,169.4,169.6,4697.0,168.4414,168.6501,168.3519,168.5507,4697.0
2024-03-25 15:00:00,169.52,169.76,168.81,169.03,18526.0,168.4712,168.7097,167.7656,167.9842,18526.0
2024-03-25 15:30:00,168.97,169.62,168.2,168.66,31816.0,167.9246,168.5706,167.1593,167.6165,31816.0
2024-03-26 09:30:00,168.77,168.77,166.45,167.69,22150.0,167.7258,167.7258,165.4202,166.6525,22150.0
2024-03-26 10:00:00,167.88,168.39,166.79,166.8,15080.0,166.8413,167.3482,165.7581,165.768,15080.0
2024-03-26 10:30:00,166.81,167.53,166.77,167.28,12569.0,165.7779,166.4935,165.7382,166.245,12569.0
2024-03-26 11:00:00,167.42,167.42,166.11,166.28,22014.0,166.3842,166.3842,165.0823,165.2512,22014.0
2024-03-26 11:30:00,166.23,167.21,166.05,166.88,45963.0,165.2015,166.1755,165.0226,165.8475,45963.0
2024-03-26 12:00:00,166.97,167.57,166.95,167.19,6331.0,165.9369,166.5332,165.9171,166.1556,6331.0
2024-03-26 12:30:00,167.2,167.24,166.81,167.08,16013.0,166.1655,166.2053,165.7779,166.0463,16013.0
2024-03-26 13:00:00,167.05,168.08,167.02,167.54,13227.0,166.0165,167.0401,165.9866,166.5034,13227.0
2024-03-26 13:30:00,167.74,167.86,167.56,167.67,6405.0,166.7022,166.8214,166.5233,166.6326,6405.0
2024-03-26 14:00:00,167.67,168.5,167.67,168.35,10755.0,166.6326,167.4575,166.6326,167.3084,10755.0
2024-03-26 14:30:00,168.34,169.61,168.34,169.43,31854.0,167.2985,168.5606,167.2985,168.3817,31854.0
2024-03-26 15:00:00,169.52,169.82,169.23,169.44,40541.0,168.4712,168.7693,168.183,168.3917,40541.0
2024-03-26 15:30:00,169.5,169.61,167.33,167.92,130756.0,168.4513,168.5606,166.2947,166.8811,130756.0
2024-03-27 09:30:00,169.63,170.86,168.83,170.86,15949.0,168.5805,169.8029,167.7854,169.8029,15949.0
2024-03-27 10:00:00,170.75,170.88,169.91,170.88,17486.0,169.6936,169.8228,168.8588,169.8228,17486.0
2024-03-27 10:30:00,171.05,172.18,170.76,172.18,10999.0,169.9917,171.1147,169.7035,171.1147,10999.0
2024-03-27 11:00:00,172.02,172.37,171.38,171.97,13969.0,170.9557,171.3035,170.3197,170.906,13969.0
2024-03-27 11:30:00,171.98,172.67,171.66,171.67,11874.0,170.916,171.6017,170.5979,170.6079,11874.0
2024-03-27 12:00:00,171.81,172.07,171.29,171.41,6608.0,170.747,171.0054,170.2302,170.3495,6608.0
2024-03-27 12:30:00,171.17,171.44,170.92,171.09,4988.0,170.111,170.3793,169.8625,170.0315,4988.0
2024-03-27 13:00:00,171.07,171.11,170.72,171.08,6028.0,170.0116,170.0513,169.6637,170.0215,6028.0
2024-03-27 13:30:00,171.08,171.21,170.89,171.09,4964.0,170.0215,170.1507,169.8327,170.0315,4964.0
2024-03-27 14:00:00,171.01,171.12,170.78,171.02,4290.0,169.952,170.0613,169.7234,169.9619,4290.0
2024-03-27 14:30:00,170.92,171.31,170.91,171.14,8680.0,169.8625,170.2501,169.8526,170.0811,8680.0
2024-03-27 15:00:00,171.17,171.4,170.68,171.25,7885.0,170.111,170.3395,169.624,170.1905,7885.0
2024-03-27 15:30:00,171.31,171.87,170.89,171.44,31342.0,170.2501,170.8066,169.8327,170.3793,31342.0
2024-03-28 09:30:00,171.7,173.2,171.7,172.23,12137.0,170.6377,172.1284,170.6377,171.1644,12137.0
2024-03-28 10:00:00,172.88,173.39,172.73,173.17,8464.0,171.8104,172.3172,171.6613,172.0986,8464.0
2024-03-28 10:30:00,173.16,173.17,171.86,172.11,6744.0,172.0887,172.0986,170.7967,171.0451,6744.0
2024-03-28 11:00:00,172.09,173.14,171.95,173.13,14929.0,171.0253,172.0688,170.8861,172.0588,14929.0
2024-03-28 11:30:00,173.11,173.93,172.98,173.93,3933.0,172.039,172.8539,171.9098,172.8539,3933.0
2024-03-28 12:00:00,173.75,173.9,173.51,173.8,4918.0,172.675,172.8241,172.4365,172.7247,4918.0
2024-03-28 12:30:00,173.75,173.79,173.25,173.52,9237.0,172.675,172.7148,172.1781,172.4464,9237.0
2024-03-28 13:00:00,173.36,173.4,172.9,173.05,3900.0,172.2874,172.3272,171.8303,171.9793,3900.0
2024-03-28 13:30:00,173.03,173.29,172.78,172.88,4520.0,171.9595,172.2178,171.711,171.8104,4520.0
2024-03-28 14:00:00,172.69,172.87,172.48,172.73,6315.0,171.6216,171.8004,171.4129,171.6613,6315.0
2024-03-28 14:30:00,172.62,173.42,172.54,173.3,10158.0,171.552,172.347,171.4725,172.2278,10158.0
2024-03-28 15:00:00,173.33,173.77,173.09,173.53,15859.0,172.2576,172.6949,172.0191,172.4564,15859.0
2024-03-28 15:30:00,173.72,173.8,172.03,172.23,68972.0,172.6452,172.7247,170.9656,171.1644,68972.0
2024-04-01 09:30:00,172.4,173.15,170.98,173.15,22613.0,171.3334,172.0787,169.9221,172.0787,22613.0
2024-04-01 10:00:00,172.94,172.94,171.34,172.16,3600.0,171.87,171.87,170.2799,171.0948,3600.0
2024-04-01 10:30:00,171.86,172.55,171.86,172.47,6087.0,170.7967,171.4824,170.7967,171.4029,6087.0
2024-04-01 11:00:00,172.63,172.96,172.12,172.43,17819.0,171.5619,171.8899,171.0551,171.3632,17819.0
2024-04-01 11:30:00,172.47,172.48,171.95,172.01,5412.0,171.4029,171.4129,170.8861,170.9458,5412.0
2024-04-01 12:00:00,171.78,172.02,171.47,172.02,6055.0,170.7172,170.9557,170.4091,170.9557,6055.0
2024-04-01 12:30:00,172.17,172.31,171.28,171.28,8314.0,171.1048,171.2439,170.2203,170.2203,8314.0
2024-04-01 13:00:00,171.01,171.18,170.7,171.14,3695.0,169.952,170.1209,169.6439,170.0811,3695.0
2024-04-01 13:30:00,171.12,171.4,170.96,171.12,2808.0,170.0613,170.3395,169.9023,170.0613,2808.0
2024-04-01 14:00:00,171.1,171.3,170.83,170.84,6743.0,170.0414,170.2402,169.7731,169.783,6743.0
2024-04-01 14:30:00,170.81,171.39,170.66,170.85,11656.0,169.7532,170.3296,169.6041,169.7929,11656.0
2024-04-01 15:00:00,170.81,171.28,170.73,171.01,3915.0,169.7532,170.2203,169.6737,169.952,3915.0
2024-04-01 15:30:00,171.04,171.16,170.35,170.35,19272.0,169.9818,170.101,169.296,169.296,19272.0
2024-04-02 09:30:00,168.45,168.64,164.07,167.34,51629.0,167.4078,167.5966,163.0549,166.3047,51629.0
2024-04-02 10:00:00,167.36,168.52,167.03,168.42,39271.0,166.3245,167.4774,165.9966,167.378,39271.0
2024-04-02 10:30:00,168.35,169.11,167.51,167.53,17061.0,167.3084,168.0637,166.4736,166.4935,17061.0
2024-04-02 11:00:00,167.81,168.11,167.35,168.06,12108.0,166.7718,167.0699,166.3146,167.0202,12108.0
2024-04-02 11:30:00,167.9,168.12,166.4,166.79,10782.0,166.8612,167.0798,165.3705,165.7581,10782.0
2024-04-02 12:00:00,166.87,167.52,166.87,167.13,5260.0,165.8376,166.4835,165.8376,166.096,5260.0
2024-04-02 12:30:00,167.01,167.19,166.71,167.15,4675.0,165.9767,166.1556,165.6786,166.1158,4675.0
2024-04-02 13:00:00,167.24,167.68,167.0,167.28,10836.0,166.2053,166.6426,165.9668,166.245,10836.0
2024-04-02 13:30:00,167.27,167.47,166.98,167.39,10021.0,166.2351,166.4339,165.9469,166.3543,10021.0
2024-04-02 14:00:00,167.39,167.54,166.81,167.44,18968.0,166.3543,166.5034,165.7779,166.404,18968.0
2024-04-02 14:30:00,167.32,167.4,166.95,166.96,3602.0,166.2848,166.3643,165.9171,165.927,3602.0
2024-04-02 15:00:00,167.07,167.12,166.52,166.78,19570.0,166.0363,166.086,165.4897,165.7481,19570.0
2024-04-02 15:30:00,166.65,167.53,166.35,167.03,134331.0,165.6189,166.4935,165.3208,165.9966,134331.0
2024-04-03 09:30:00,166.64,168.26,166.64,167.46,26129.0,165.609,167.219,165.609,166.4239,26129.0
2024-04-03 10:00:00,167.2,168.3,167.19,168.3,5894.0,166.1655,167.2587,166.1556,167.2587,5894.0
2024-04-03 10:30:00,168.28,169.57,168.27,169.12,34144.0,167.2388,168.5209,167.2289,168.0736,34144.0
2024-04-03 11:00:00,169.06,169.79,168.95,169.68,8929.0,168.014,168.7395,167.9047,168.6302,8929.0
2024-04-03 11:30:00,169.79,169.89,169.04,169.1,4939.0,168.7395,168.8389,167.9941,168.0538,4939.0
2024-04-03 12:00:00,168.96,169.01,168.1,168.53,10702.0,167.9146,167.9643,167.06,167.4873,10702.0
2024-04-03 12:30:00,168.75,169.28,168.37,168.97,6574.0,167.7059,168.2327,167.3283,167.9246,6574.0
2024-04-03 13:00:00,169.12,169.12,168.51,168.52,4138.0,168.0736,168.0736,167.4674,167.4774,4138.0
2024-04-03 13:30:00,168.42,168.73,168.34,168.55,6810.0,167.378,167.6861,167.2985,167.5072,6810.0
2024-04-03 14:00:00,168.59,168.8,168.44,168.56,2552.0,167.5469,167.7556,167.3979,167.5171,2552.0
2024-04-03 14:30:00,168.46,168.74,168.38,168.62,5360.0,167.4177,167.696,167.3382,167.5767,5360.0
2024-04-03 15:00:00,168.46,168.68,167.8,167.87,13927.0,167.4177,167.6364,166.7618,166.8314,13927.0
2024-04-03 15:30:00,167.87,168.15,167.48,167.54,37021.0,166.8314,167.1096,166.4438,166.5034,37021.0
2024-04-04 09:30:00,169.51,171.52,169.07,170.2,12832.0,168.4612,170.4588,168.024,169.147,12832.0
2024-04-04 10:00:00,170.35,170.97,169.93,170.64,8916.0,169.296,169.9122,168.8786,169.5842,8916.0
2024-04-04 10:30:00,170.7,171.05,169.34,169.52,7108.0,169.6439,169.9917,168.2923,168.4712,7108.0
2024-04-04 11:00:00,169.52,169.52,168.5,168.71,8422.0,168.4712,168.4712,167.4575,167.6662,8422.0
2024-04-04 11:30:00,168.77,169.09,168.65,169.09,4215.0,167.7258,168.0438,167.6066,168.0438,4215.0
2024-04-04 12:00:00,168.92,169.86,168.92,169.66,4116.0,167.8749,168.8091,167.8749,168.6103,4116.0
2024-04-04 12:30:00,169.62,169.81,169.43,169.69,2300.0,168.5706,168.7594,168.3817,168.6401,2300.0
2024-04-04 13:00:00,169.68,169.68,169.02,169.16,3840.0,168.6302,168.6302,167.9743,168.1134,3840.0
2024-04-04 13:30:00,169.21,169.38,168.75,168.81,5810.0,168.1631,168.332,167.7059,167.7656,5810.0
2024-04-04 14:00:00,168.74,168.74,166.6,166.72,8792.0,167.696,167.696,165.5692,165.6885,8792.0
2024-04-04 14:30:00,166.49,166.86,165.86,165.86,4361.0,165.4599,165.8276,164.8338,164.8338,4361.0
2024-04-04 15:00:00,165.62,166.28,165.47,165.69,8339.0,164.5953,165.2512,164.4462,164.6649,8339.0
2024-04-04 15:30:00,165.78,166.16,165.15,165.82,18918.0,164.7543,165.132,164.1282,164.7941,18918.0
2024-04-05 09:30:00,166.73,169.51,166.73,169.37,12285.0,165.6984,168.4612,165.6984,168.3221,12285.0
2024-04-05 10:00:00,169.69,170.04,168.41,169.62,9950.0,168.6401,168.988,167.368,168.5706,9950.0
2024-04-05 10:30:00,169.79,170.16,168.83,169.59,8664.0,168.7395,169.1072,167.7854,168.5407,8664.0
2024-04-05 11:00:00,169.54,170.01,169.33,170.0,7256.0,168.491,168.9581,168.2823,168.9482,7256.0
2024-04-05 11:30:00,169.97,170.54,169.74,170.41,5072.0,168.9184,169.4849,168.6898,169.3557,5072.0
2024-04-05 12:00:00,170.47,170.67,169.79,170.08,3969.0,169.4153,169.6141,168.7395,169.0277,3969.0
2024-04-05 12:30:00,170.42,170.52,170.13,170.31,2790.0,169.3656,169.465,169.0774,169.2563,2790.0
2024-04-05 13:00:00,170.37,170.47,169.98,170.3,4615.0,169.3159,169.4153,168.9283,169.2463,4615.0
2024-04-05 13:30:00,170.3,170.4,169.57,169.6,7138.0,169.2463,169.3457,168.5209,168.5507,7138.0
2024-04-05 14:00:00,169.5,170.29,169.43,169.87,6562.0,168.4513,169.2364,168.3817,168.819,6562.0
2024-04-05 14:30:00,169.92,170.3,169.89,170.17,6283.0,168.8687,169.2463,168.8389,169.1171,6283.0
2024-04-05 15:00:00,170.3,170.58,169.94,170.58,7799.0,169.2463,169.5246,168.8886,169.5246,7799.0
2024-04-05 15:30:00,170.42,171.06,170.29,170.88,28711.0,169.3656,170.0016,169.2364,169.8228,28711.0
2024-04-08 09:30:00,172.5,172.58,171.54,172.46,7296.0,171.4327,171.5122,170.4787,171.393,7296.0
2024-04-08 10:00:00,172.42,172.42,170.72,171.52,18719.0,171.3532,171.3532,169.6637,170.4588,18719.0
2024-04-08 10:30:00,171.52,171.6,171.07,171.15,11966.0,170.4588,170.5383,170.0116,170.0911,11966.0
2024-04-08 11:00:00,171.49,171.64,171.35,171.62,3788.0,170.429,170.5781,170.2898,170.5582,3788.0
2024-04-08 11:30:00,171.48,171.55,170.37,170.49,3862.0,170.419,170.4886,169.3159,169.4352,3862.0
2024-04-08 12:00:00,170.38,170.59,170.21,170.21,1824.0,169.3259,169.5346,169.1569,169.1569,1824.0
2024-04-08 12:30:00,170.38,171.04,170.35,171.03,4846.0,169.3259,169.9818,169.296,169.9718,4846.0
2024-04-08 13:00:00,171.08,171.08,170.7,170.84,3363.0,170.0215,170.0215,169.6439,169.783,3363.0
2024-04-08 13:30:00,170.67,171.29,170.67,171.29,5230.0,169.6141,170.2302,169.6141,170.2302,5230.0
2024-04-08 14:00:00,171.21,171.26,170.97,171.07,6147.0,170.1507,170.2004,169.9122,170.0116,6147.0
2024-04-08 14:30:00,171.08,171.22,170.37,170.53,3919.0,170.0215,170.1607,169.3159,169.4749,3919.0
2024-04-08 15:00:00,170.53,170.87,170.42,170.45,4211.0,169.4749,169.8128,169.3656,169.3954,4211.0
2024-04-08 15:30:00,170.44,170.75,170.33,170.65,20230.0,169.3855,169.6936,169.2762,169.5942,20230.0
2024-04-09 09:30:00,170.96,170.96,169.81,169.83,9085.0,169.9023,169.9023,168.7594,168.7793,9085.0
2024-04-09 10:00:00,169.82,169.99,168.87,168.87,6497.0,168.7693,168.9383,167.8252,167.8252,6497.0
2024-04-09 10:30:00,168.69,168.69,167.09,168.08,11537.0,167.6463,167.6463,166.0562,167.0401,11537.0
2024-04-09 11:00:00,168.06,168.9,167.91,168.71,3006.0,167.0202,167.855,166.8711,167.6662,3006.0
2024-04-09 11:30:00,168.73,169.08,168.52,169.05,3248.0,167.6861,168.0339,167.4774,168.0041,3248.0
2024-04-09 12:00:00,169.08,169.53,168.97,169.32,6517.0,168.0339,168.4811,167.9246,168.2724,6517.0
2024-04-09 12:30:00,169.44,169.61,169.22,169.58,3413.0,168.3917,168.5606,168.173,168.5308,3413.0
2024-04-09 13:00:00,169.51,169.95,169.37,169.65,7165.0,168.4612,168.8985,168.3221,168.6004,7165.0
2024-04-09 13:30:00,169.74,169.91,169.5,169.51,3496.0,168.6898,168.8588,168.4513,168.4612,3496.0
2024-04-09 14:00:00,169.47,169.77,169.3,169.66,3000.0,168.4215,168.7196,168.2525,168.6103,3000.0
2024-04-09 14:30:00,169.53,169.67,169.33,169.34,2029.0,168.4811,168.6202,168.2823,168.2923,2029.0
2024-04-09 15:00:00,169.25,170.11,169.09,170.02,23576.0,168.2028,169.0575,168.0438,168.9681,23576.0
2024-04-09 15:30:00,170.08,170.15,169.33,169.65,12736.0,169.0277,169.0973,168.2823,168.6004,12736.0
2024-04-10 09:30:00,165.0,167.28,163.0,166.93,24377.0,163.9791,166.245,161.9915,165.8972,24377.0
2024-04-10 10:00:00,167.02,168.29,166.5,168.29,6967.0,165.9866,167.2488,165.4699,167.2488,6967.0
2024-04-10 10:30:00,168.11,168.73,167.08,167.17,11456.0,167.0699,167.6861,166.0463,166.1357,11456.0
2024-04-10 11:00:00,167.15,167.37,166.78,167.23,8459.0,166.1158,166.3345,165.7481,166.1953,8459.0
2024-04-10 11:30:00,167.03,167.09,165.99,166.09,8928.0,165.9966,166.0562,164.963,165.0624,8928.0
2024-04-10 12:00:00,166.01,166.39,165.67,166.05,16034.0,164.9829,165.3605,164.645,165.0226,16034.0
2024-04-10 12:30:00,165.99,166.46,165.98,166.4,9664.0,164.963,165.4301,164.9531,165.3705,9664.0
2024-04-10 13:00:00,166.31,166.38,165.31,165.92,14655.0,165.281,165.3506,164.2872,164.8934,14655.0
2024-04-10 13:30:00,165.5,165.93,164.8,165.52,6998.0,164.476,164.9034,163.7804,164.4959,6998.0
2024-04-10 14:00:00,165.78,165.89,165.41,165.47,8003.0,164.7543,164.8636,164.3866,164.4462,8003.0
2024-04-10 14:30:00,165.48,165.5,164.71,164.71,4970.0,164.4562,164.476,163.6909,163.6909,4970.0
2024-04-10 15:00:00,164.86,165.82,164.69,165.57,11193.0,163.84,164.7941,163.6711,164.5456,11193.0
2024-04-10 15:30:00,165.48,165.48,164.63,165.22,32138.0,164.4562,164.4562,163.6114,164.1978,32138.0
2024-04-11 09:30:00,166.3,166.3,165.02,165.33,11649.0,165.2711,165.2711,163.999,164.3071,11649.0
2024-04-11 10:00:00,165.03,165.08,163.94,164.37,3900.0,164.009,164.0586,162.9257,163.353,3900.0
2024-04-11 10:30:00,164.14,164.31,163.82,164.24,6972.0,163.1245,163.2934,162.8064,163.2238,6972.0
2024-04-11 11:00:00,164.44,165.16,164.43,164.66,39437.0,163.4226,164.1381,163.4127,163.6412,39437.0
2024-04-11 11:30:00,164.68,165.39,164.54,165.18,3395.0,163.6611,164.3667,163.522,164.158,3395.0
2024-04-11 12:00:00,165.31,165.52,164.93,164.94,3748.0,164.2872,164.4959,163.9096,163.9195,3748.0
2024-04-11 12:30:00,165.16,165.54,164.76,165.53,6794.0,164.1381,164.5158,163.7406,164.5059,6794.0
2024-04-11 13:00:00,165.7,165.88,165.39,165.55,8600.0,164.6748,164.8537,164.3667,164.5257,8600.0
2024-04-11 13:30:00,165.55,166.13,165.37,165.94,12288.0,164.5257,165.1021,164.3468,164.9133,12288.0
2024-04-11 14:00:00,165.98,166.15,165.65,165.74,9692.0,164.9531,165.122,164.6251,164.7146,9692.0
2024-04-11 14:30:00,165.78,166.42,165.7,165.73,6312.0,164.7543,165.3904,164.6748,164.7046,6312.0
2024-04-11 15:00:00,165.75,165.97,165.27,165.61,7814.0,164.7245,164.9431,164.2475,164.5854,7814.0
2024-04-11 15:30:00,165.46,165.7,164.98,165.41,21322.0,164.4363,164.6748,163.9593,164.3866,21322.0
2024-04-12 09:30:00,164.17,165.11,163.14,163.97,10747.0,163.1543,164.0885,162.1306,162.9555,10747.0
2024-04-12 10:00:00,164.3,164.95,163.99,164.87,11661.0,163.2835,163.9294,162.9754,163.8499,11661.0
2024-04-12 10:30:00,164.78,165.17,163.93,164.15,7017.0,163.7605,164.1481,162.9158,163.1344,7017.0
2024-04-12 11:00:00,164.22,164.82,164.22,164.82,7289.0,163.204,163.8003,163.204,163.8003,7289.0
2024-04-12 11:30:00,164.91,164.91,164.46,164.55,4179.0,163.8897,163.8897,163.4425,163.5319,4179.0
2024-04-12 12:00:00,164.47,164.65,164.21,164.43,7482.0,163.4524,163.6313,163.194,163.4127,7482.0
2024-04-12 12:30:00,164.38,164.49,163.79,163.99,5782.0,163.363,163.4723,162.7766,162.9754,5782.0
2024-04-12 13:00:00,163.86,164.12,163.36,163.39,3526.0,162.8462,163.1046,162.3493,162.3791,3526.0
2024-04-12 13:30:00,163.25,163.84,163.09,163.57,4600.0,162.24,162.8263,162.081,162.558,4600.0
2024-04-12 14:00:00,163.57,163.98,163.42,163.68,4193.0,162.558,162.9654,162.4089,162.6673,4193.0
2024-04-12 14:30:00,163.59,163.66,163.03,163.03,6451.0,162.5779,162.6474,162.0213,162.0213,6451.0
2024-04-12 15:00:00,163.03,163.5,162.96,163.45,8621.0,162.0213,162.4884,161.9518,162.4387,8621.0
2024-04-12 15:30:00,163.36,164.09,163.34,163.94,40386.0,162.3493,163.0748,162.3294,162.9257,40386.0
2024-04-15 09:30:00,165.85,166.96,164.91,165.12,17408.0,164.8239,165.927,163.8897,164.0984,17408.0
2024-04-15 10:00:00,165.36,165.36,164.4,164.45,7645.0,164.3369,164.3369,163.3828,163.4325,7645.0
2024-04-15 10:30:00,164.33,164.71,164.08,164.17,5670.0,163.3133,163.6909,163.0648,163.1543,5670.0
2024-04-15 11:00:00,164.38,164.92,164.15,164.92,7681.0,163.363,163.8996,163.1344,163.8996,7681.0
2024-04-15 11:30:00,165.05,165.3,164.72,165.07,19549.0,164.0288,164.2773,163.7009,164.0487,19549.0
2024-04-15 12:00:00,165.04,165.21,164.59,164.6,15358.0,164.0189,164.1878,163.5717,163.5816,15358.0
2024-04-15 12:30:00,164.56,164.56,164.11,164.39,5938.0,163.5419,163.5419,163.0946,163.3729,5938.0
2024-04-15 13:00:00,164.36,164.68,163.19,163.19,7227.0,163.3431,163.6611,162.1803,162.1803,7227.0
2024-04-15 13:30:00,163.08,163.23,162.12,162.8,9876.0,162.071,162.2201,161.117,161.7927,9876.0
2024-04-15 14:00:00,162.76,162.77,162.28,162.32,8213.0,161.753,161.7629,161.276,161.3157,8213.0
2024-04-15 14:30:00,162.43,162.97,162.42,162.65,5565.0,161.425,161.9617,161.4151,161.6437,5565.0
2024-04-15 15:00:00,162.64,162.73,161.96,162.14,18163.0,161.6337,161.7232,160.9579,161.1368,18163.0
2024-04-15 15:30:00,162.31,162.78,162.13,162.45,30922.0,161.3058,161.7729,161.1269,161.4449,30922.0
2024-04-16 09:30:00,160.4,161.47,158.69,158.78,48898.0,159.4076,160.471,157.7082,157.7976,48898.0
2024-04-16 10:00:00,158.49,159.07,158.14,158.52,21169.0,157.5094,158.0858,157.1616,157.5392,21169.0
2024-04-16 10:30:00,158.45,158.74,157.43,158.74,24483.0,157.4697,157.7579,156.456,157.7579,24483.0
2024-04-16 11:00:00,158.81,159.6,158.78,159.53,20186.0,157.8274,158.6125,157.7976,158.543,20186.0
2024-04-16 11:30:00,159.33,160.54,159.05,160.16,8583.0,158.3442,159.5467,158.0659,159.1691,8583.0
2024-04-16 12:00:00,160.09,160.53,159.77,160.23,10335.0,159.0995,159.5368,158.7815,159.2386,10335.0
2024-04-16 12:30:00,160.34,160.85,159.97,160.04,17157.0,159.348,159.8548,158.9803,159.0498,17157.0
2024-04-16 13:00:00,160.01,160.25,159.67,159.67,21690.0,159.02,159.2585,158.6821,158.6821,21690.0
2024-04-16 13:30:00,159.52,159.75,158.52,159.19,12218.0,158.533,158.7616,157.5392,158.2051,12218.0
2024-04-16 14:00:00,159.05,160.38,159.0,159.06,7245.0,158.0659,159.3877,158.0163,158.0759,7245.0
2024-04-16 14:30:00,159.15,160.25,159.14,160.25,10096.0,158.1653,159.2585,158.1554,159.2585,10096.0
2024-04-16 15:00:00,160.27,161.22,159.96,161.03,22991.0,159.2784,160.2225,158.9703,160.0337,22991.0
2024-04-16 15:30:00,160.9,161.23,159.92,160.82,89954.0,159.9045,160.2325,158.9306,159.825,89954.0
2024-04-17 09:30:00,161.94,162.64,159.83,160.85,9994.0,160.9381,161.6337,158.8411,159.8548,9994.0
2024-04-17 10:00:00,160.73,160.74,159.11,159.62,7072.0,159.7356,159.7455,158.1256,158.6324,7072.0
2024-04-17 10:30:00,159.6,159.71,158.45,158.86,9453.0,158.6125,158.7219,157.4697,157.8771,9453.0
2024-04-17 11:00:00,158.66,159.0,157.2,157.2,15974.0,157.6784,158.0163,156.2274,156.2274,15974.0
2024-04-17 11:30:00,157.05,157.41,156.49,156.95,25717.0,156.0783,156.4361,155.5218,155.9789,25717.0
2024-04-17 12:00:00,156.9,156.9,155.65,155.8,28372.0,155.9293,155.9293,154.687,154.8361,28372.0
2024-04-17 12:30:00,155.78,156.44,155.2,156.4,11933.0,154.8162,155.4721,154.2398,155.4323,11933.0
2024-04-17 13:00:00,156.37,157.19,156.37,157.11,5891.0,155.4025,156.2175,155.4025,156.138,5891.0
2024-04-17 13:30:00,157.15,157.55,156.77,157.47,10077.0,156.1777,156.5752,155.8001,156.4957,10077.0
2024-04-17 14:00:00,157.34,157.73,156.92,157.61,11421.0,156.3665,156.7541,155.9491,156.6349,11421.0
2024-04-17 14:30:00,157.61,158.4,157.22,157.22,17636.0,156.6349,157.42,156.2473,156.2473,17636.0
2024-04-17 15:00:00,156.97,157.17,156.48,156.5,14901.0,155.9988,156.1976,155.5119,155.5317,14901.0
2024-04-17 15:30:00,156.5,157.62,156.42,156.87,48912.0,155.5317,156.6448,155.4522,155.8994,48912.0
2024-04-18 09:30:00,158.51,159.62,157.95,159.41,15317.0,157.5293,158.6324,156.9728,158.4237,15317.0
2024-04-18 10:00:00,159.3,160.2,158.68,160.12,13677.0,158.3144,159.2088,157.6982,159.1293,13677.0
2024-04-18 10:30:00,160.12,160.75,159.73,160.75,6178.0,159.1293,159.7554,158.7417,159.7554,6178.0
2024-04-18 11:00:00,160.53,160.94,160.01,160.01,7561.0,159.5368,159.9443,159.02,159.02,7561.0
2024-04-18 11:30:00,160.25,160.48,159.28,159.53,5649.0,159.2585,159.4871,158.2945,158.543,5649.0
2024-04-18 12:00:00,159.47,159.79,158.94,159.44,10274.0,158.4834,158.8014,157.9566,158.4535,10274.0
2024-04-18 12:30:00,159.43,159.43,158.49,158.53,3828.0,158.4436,158.4436,157.5094,157.5492,3828.0
2024-04-18 13:00:00,158.77,158.77,158.11,158.61,12159.0,157.7877,157.7877,157.1318,157.6287,12159.0
2024-04-18 13:30:00,158.6,158.91,158.11,158.62,14859.0,157.6187,157.9268,157.1318,157.6386,14859.0
2024-04-18 14:00:00,158.75,158.75,157.12,157.61,16979.0,157.7678,157.7678,156.1479,156.6349,16979.0
2024-04-18 14:30:00,157.46,157.97,157.2,157.54,10560.0,156.4858,156.9926,156.2274,156.5653,10560.0
2024-04-18 15:00:00,157.55,157.57,156.54,156.62,10640.0,156.5752,156.5951,155.5715,155.651,10640.0
2024-04-18 15:30:00,156.8,157.15,156.54,156.85,29323.0,155.8299,156.1777,155.5715,155.8796,29323.0
2024-04-19 09:30:00,156.28,157.78,155.41,157.78,6286.0,155.3131,156.8038,154.4485,156.8038,6286.0
2024-04-19 10:00:00,157.84,157.85,156.16,156.58,3781.0,156.8634,156.8734,155.1938,155.6112,3781.0
2024-04-19 10:30:00,156.43,156.57,155.51,155.72,11332.0,155.4622,155.6013,154.5479,154.7566,11332.0
2024-04-19 11:00:00,155.77,156.05,155.51,155.55,6918.0,154.8062,155.0845,154.5479,154.5876,6918.0
2024-04-19 11:30:00,155.42,155.78,155.04,155.17,9132.0,154.4584,154.8162,154.0808,154.21,9132.0
2024-04-19 12:00:00,155.15,155.24,154.13,154.13,6206.0,154.1901,154.2795,153.1764,153.1764,6206.0
2024-04-19 12:30:00,154.17,154.17,153.43,153.56,28939.0,153.2161,153.2161,152.4807,152.6099,28939.0
2024-04-19 13:00:00,153.58,155.41,153.5,154.72,40252.0,152.6298,154.4485,152.5503,153.7627,40252.0
2024-04-19 13:30:00,154.59,155.23,154.17,154.81,7856.0,153.6335,154.2696,153.2161,153.8522,7856.0
2024-04-19 14:00:00,154.53,154.68,153.8,154.0,10198.0,153.5739,153.723,152.8484,153.0472,10198.0
2024-04-19 14:30:00,154.0,154.63,153.78,154.37,19204.0,153.0472,153.6733,152.8286,153.4149,19204.0
2024-04-19 15:00:00,154.14,154.96,154.01,154.81,11700.0,153.1863,154.0013,153.0571,153.8522,11700.0
2024-04-19 15:30:00,154.73,155.64,154.45,155.49,45039.0,153.7727,154.677,153.4944,154.528,45039.0
2024-04-22 09:30:00,156.98,157.02,155.27,156.75,7303.0,156.0088,156.0485,154.3093,155.7802,7303.0
2024-04-22 10:00:00,156.85,157.12,156.28,156.45,22293.0,155.8796,156.1479,155.3131,155.482,22293.0
2024-04-22 10:30:00,156.38,156.88,156.05,156.45,19776.0,155.4125,155.9094,155.0845,155.482,19776.0
2024-04-22 11:00:00,156.35,156.52,155.15,155.15,18159.0,155.3827,155.5516,154.1901,154.1901,18159.0
2024-04-22 11:30:00,155.15,155.97,155.01,155.81,9171.0,154.1901,155.005,154.0509,154.846,9171.0
2024-04-22 12:00:00,155.84,156.22,155.65,155.65,11021.0,154.8758,155.2535,154.687,154.687,11021.0
2024-04-22 12:30:00,155.36,156.0,155.36,155.89,4877.0,154.3988,155.0348,154.3988,154.9255,4877.0
2024-04-22 13:00:00,155.93,156.32,155.87,156.24,10771.0,154.9653,155.3528,154.9056,155.2733,10771.0
2024-04-22 13:30:00,156.32,157.49,156.02,157.39,15590.0,155.3528,156.5156,155.0547,156.4162,15590.0
2024-04-22 14:00:00,157.39,158.05,157.32,158.04,11382.0,156.4162,157.0721,156.3467,157.0622,11382.0
2024-04-22 14:30:00,157.94,158.17,157.0,157.31,6211.0,156.9628,157.1914,156.0286,156.3367,6211.0
2024-04-22 15:00:00,157.26,157.36,156.96,157.19,5018.0,156.287,156.3864,155.9889,156.2175,5018.0
2024-04-22 15:30:00,157.08,157.38,156.41,156.54,19283.0,156.1081,156.4063,155.4423,155.5715,19283.0
2024-04-23 09:30:00,157.84,159.52,155.7,159.3,11365.0,156.8634,158.533,154.7367,158.3144,11365.0
2024-04-23 10:00:00,159.42,161.25,159.02,161.25,12297.0,158.4337,160.2523,158.0361,160.2523,12297.0
2024-04-23 10:30:00,161.21,161.87,160.5,160.98,8427.0,160.2126,160.8685,159.507,159.984,8427.0
2024-04-23 11:00:00,161.0,161.27,160.53,161.12,6302.0,160.0039,160.2722,159.5368,160.1231,6302.0
2024-04-23 11:30:00,161.02,161.06,160.54,160.71,8431.0,160.0238,160.0635,159.5467,159.7157,8431.0
2024-04-23 12:00:00,160.66,161.0,160.39,160.95,10418.0,159.666,160.0039,159.3977,159.9542,10418.0
2024-04-23 12:30:00,160.91,161.09,160.63,160.9,2932.0,159.9144,160.0933,159.6362,159.9045,2932.0
2024-04-23 13:00:00,160.91,161.11,160.47,160.69,6073.0,159.9144,160.1132,159.4772,159.6958,6073.0
2024-04-23 13:30:00,160.69,161.43,160.55,161.32,2951.0,159.6958,160.4312,159.5567,160.3219,2951.0
2024-04-23 14:00:00,161.37,161.37,161.0,161.0,4560.0,160.3716,160.3716,160.0039,160.0039,4560.0
2024-04-23 14:30:00,161.01,161.12,160.63,160.86,4030.0,160.0138,160.1231,159.6362,159.8648,4030.0
2024-04-23 15:00:00,160.79,161.0,160.58,160.77,5047.0,159.7952,160.0039,159.5865,159.7753,5047.0
2024-04-23 15:30:00,160.64,160.77,160.14,160.27,18711.0,159.6461,159.7753,159.1492,159.2784,18711.0
2024-04-24 09:30:00,160.28,162.34,160.2,161.03,3880.0,159.2883,161.3356,159.2088,160.0337,3880.0
2024-04-24 10:00:00,161.06,161.92,160.73,160.73,8673.0,160.0635,160.9182,159.7356,159.7356,8673.0
2024-04-24 10:30:00,160.32,160.84,160.28,160.61,5221.0,159.3281,159.8449,159.2883,159.6163,5221.0
2024-04-24 11:00:00,160.56,161.03,160.22,161.03,6113.0,159.5666,160.0337,159.2287,160.0337,6113.0
2024-04-24 11:30:00,160.91,161.17,159.78,159.84,7934.0,159.9144,160.1728,158.7914,158.8511,7934.0
2024-04-24 12:00:00,159.81,160.42,159.25,160.36,4824.0,158.8212,159.4275,158.2647,159.3678,4824.0
2024-04-24 12:30:00,160.3,160.6,159.81,160.59,6657.0,159.3082,159.6064,158.8212,159.5964,6657.0
2024-04-24 13:00:00,160.37,160.37,159.86,160.31,1741.0,159.3778,159.3778,158.8709,159.3182,1741.0
2024-04-24 13:30:00,160.53,161.43,160.53,161.22,3321.0,159.5368,160.4312,159.5368,160.2225,3321.0
2024-04-24 14:00:00,161.04,161.04,160.2,160.5,3351.0,160.0436,160.0436,159.2088,159.507,3351.0
2024-04-24 14:30:00,160.5,160.51,160.03,160.27,4054.0,159.507,159.5169,159.0399,159.2784,4054.0
2024-04-24 15:00:00,160.12,160.34,159.87,160.08,4502.0,159.1293,159.348,158.8809,159.0896,4502.0
2024-04-24 15:30:00,160.06,160.35,159.27,160.3,33412.0,159.0697,159.3579,158.2846,159.3082,33412.0
2024-04-25 09:30:00,157.93,157.93,155.78,156.69,6077.0,156.9529,156.9529,154.8162,155.7206,6077.0
2024-04-25 10:00:00,156.84,158.46,156.04,158.18,10444.0,155.8696,157.4796,155.0746,157.2013,10444.0
2024-04-25 10:30:00,158.28,158.74,157.15,158.15,11192.0,157.3007,157.7579,156.1777,157.1715,11192.0
2024-04-25 11:00:00,158.75,159.12,158.54,158.97,4849.0,157.7678,158.1355,157.5591,157.9864,4849.0
2024-04-25 11:30:00,158.78,159.83,158.39,159.83,3466.0,157.7976,158.8411,157.41,158.8411,3466.0
2024-04-25 12:00:00,159.43,159.85,159.11,159.38,2767.0,158.4436,158.861,158.1256,158.3939,2767.0
2024-04-25 12:30:00,159.39,159.84,159.25,159.42,3331.0,158.4038,158.8511,158.2647,158.4337,3331.0
2024-04-25 13:00:00,159.25,159.99,159.12,159.54,6562.0,158.2647,159.0001,158.1355,158.5529,6562.0
2024-04-25 13:30:00,159.36,160.48,159.36,160.25,5738.0,158.374,159.4871,158.374,159.2585,5738.0
2024-04-25 14:00:00,160.24,160.62,160.05,160.05,2584.0,159.2486,159.6262,159.0598,159.0598,2584.0
2024-04-25 14:30:00,160.17,160.5,159.95,160.19,2900.0,159.179,159.507,158.9604,159.1989,2900.0
2024-04-25 15:00:00,160.5,161.32,160.44,161.31,6709.0,159.507,160.3219,159.4473,160.312,6709.0
2024-04-25 15:30:00,161.2,161.62,160.65,161.44,38066.0,160.2026,160.62,159.6561,160.4412,38066.0
2024-04-26 09:30:00,161.0,162.03,159.98,161.94,13782.0,160.0039,161.0275,158.9902,160.9381,13782.0
2024-04-26 10:00:00,162.47,163.36,162.35,162.96,8574.0,161.4648,162.3493,161.3455,161.9518,8574.0
2024-04-26 10:30:00,162.96,163.17,162.59,163.05,5543.0,161.9518,162.1605,161.584,162.0412,5543.0
2024-04-26 11:00:00,163.05,163.19,162.02,162.31,4352.0,162.0412,162.1803,161.0176,161.3058,4352.0
2024-04-26 11:30:00,162.43,162.97,162.33,162.97,6281.0,161.425,161.9617,161.3257,161.9617,6281.0
2024-04-26 12:00:00,162.86,163.4,162.75,163.28,8312.0,161.8524,162.389,161.7431,162.2698,8312.0
2024-04-26 12:30:00,163.26,163.9,163.23,163.82,6500.0,162.2499,162.8859,162.2201,162.8064,6500.0
2024-04-26 13:00:00,163.76,164.42,163.64,164.42,5362.0,162.7468,163.4027,162.6276,163.4027,5362.0
2024-04-26 13:30:00,164.49,164.55,163.23,163.32,7929.0,163.4723,163.5319,162.2201,162.3095,7929.0
2024-04-26 14:00:00,163.45,163.46,163.21,163.4,3579.0,162.4387,162.4487,162.2002,162.389,3579.0
2024-04-26 14:30:00,163.41,163.41,162.81,163.38,5017.0,162.399,162.399,161.8027,162.3692,5017.0
2024-04-26 15:00:00,163.34,163.35,162.68,162.88,7156.0,162.3294,162.3393,161.6735,161.8723,7156.0
2024-04-26 15:30:00,162.74,162.98,162.32,162.67,33233.0,161.7331,161.9716,161.3157,161.6636,33233.0
2024-04-29 09:30:00,163.24,164.56,162.33,162.92,9582.0,162.23,163.5419,161.3257,161.912,9582.0
2024-04-29 10:00:00,162.91,163.57,162.7,163.45,3822.0,161.9021,162.558,161.6934,162.4387,3822.0
2024-04-29 10:30:00,163.58,164.0,162.92,163.19,12492.0,162.5679,162.9853,161.912,162.1803,12492.0
2024-04-29 11:00:00,163.08,163.15,162.7,162.7,8975.0,162.071,162.1406,161.6934,161.6934,8975.0
2024-04-29 11:30:00,162.7,163.0,162.46,162.77,3500.0,161.6934,161.9915,161.4549,161.7629,3500.0
2024-04-29 12:00:00,162.8,162.82,162.42,162.65,7736.0,161.7927,161.8126,161.4151,161.6437,7736.0
2024-04-29 12:30:00,162.55,162.81,162.34,162.43,9740.0,161.5443,161.8027,161.3356,161.425,9740.0
2024-04-29 13:00:00,162.33,162.91,162.27,162.71,9911.0,161.3257,161.9021,161.266,161.7033,9911.0
2024-04-29 13:30:00,162.65,162.8,162.43,162.72,8154.0,161.6437,161.7927,161.425,161.7132,8154.0
2024-04-29 14:00:00,162.62,163.07,162.56,162.9,5861.0,161.6139,162.0611,161.5542,161.8921,5861.0
2024-04-29 14:30:00,162.8,162.87,162.32,162.87,4547.0,161.7927,161.8623,161.3157,161.8623,4547.0
2024-04-29 15:00:00,162.74,162.74,161.92,162.26,7063.0,161.7331,161.7331,160.9182,161.2561,7063.0
2024-04-29 15:30:00,162.32,162.99,162.29,162.92,21055.0,161.3157,161.9816,161.2859,161.912,21055.0
2024-04-30 09:30:00,161.62,163.36,160.06,162.86,7168.0,160.62,162.3493,159.0697,161.8524,7168.0
2024-04-30 10:00:00,162.8,163.69,162.8,163.15,4423.0,161.7927,162.6772,161.7927,162.1406,4423.0
2024-04-30 10:30:00,163.19,163.31,162.65,162.95,6254.0,162.1803,162.2996,161.6437,161.9418,6254.0
2024-04-30 11:00:00,162.87,163.13,162.11,162.55,3984.0,161.8623,162.1207,161.107,161.5443,3984.0
2024-04-30 11:30:00,162.26,162.41,161.46,161.5,4220.0,161.2561,161.4052,160.461,160.5008,4220.0
2024-04-30 12:00:00,161.53,161.9,161.45,161.74,2977.0,160.5306,160.8983,160.4511,160.7393,2977.0
2024-04-30 12:30:00,161.5,161.5,160.62,160.62,7739.0,160.5008,160.5008,159.6262,159.6262,7739.0
2024-04-30 13:00:00,160.64,160.64,159.87,160.09,7289.0,159.6461,159.6461,158.8809,159.0995,7289.0
2024-04-30 13:30:00,160.16,160.45,159.45,159.71,30518.0,159.1691,159.4573,158.4635,158.7219,30518.0
2024-04-30 14:00:00,159.81,159.97,159.31,159.72,7503.0,158.8212,158.9803,158.3243,158.7318,7503.0
2024-04-30 14:30:00,159.72,160.1,159.16,159.42,6537.0,158.7318,159.1095,158.1753,158.4337,6537.0
2024-04-30 15:00:00,159.44,159.53,158.62,158.71,10013.0,158.4535,158.543,157.6386,157.7281,10013.0
2024-04-30 15:30:00,158.82,158.82,156.89,156.93,64377.0,157.8374,157.8374,155.9193,155.9591,64377.0
2024-05-01 09:30:00,157.18,158.72,157.04,157.83,7249.0,156.2075,157.738,156.0684,156.8535,7249.0
2024-05-01 10:00:00,157.65,158.1,156.74,156.82,9794.0,156.6746,157.1218,155.7702,155.8497,9794.0
2024-05-01 10:30:00,157.04,158.15,156.79,157.75,13457.0,156.0684,157.1715,155.8199,156.774,13457.0
2024-05-01 11:00:00,157.73,157.73,156.82,156.82,6162.0,156.7541,156.7541,155.8497,155.8497,6162.0
2024-05-01 11:30:00,157.06,157.07,156.15,156.15,13628.0,156.0883,156.0982,155.1839,155.1839,13628.0
2024-05-01 12:00:00,156.12,157.22,156.0,157.0,9938.0,155.1541,156.2473,155.0348,156.0286,9938.0
2024-05-01 12:30:00,156.89,157.16,156.68,156.88,15061.0,155.9193,156.1876,155.7106,155.9094,15061.0
2024-05-01 13:00:00,156.92,157.39,156.82,157.34,8278.0,155.9491,156.4162,155.8497,156.3665,8278.0
2024-05-01 13:30:00,157.34,157.8,157.03,157.17,18451.0,156.3665,156.8237,156.0584,156.1976,18451.0
2024-05-01 14:00:00,157.16,158.27,157.16,158.26,16028.0,156.1876,157.2908,156.1876,157.2808,16028.0
2024-05-01 14:30:00,158.39,160.08,157.0,160.08,87770.0,157.41,159.0896,156.0286,159.0896,87770.0
2024-05-01 15:00:00,160.21,161.85,160.0,161.03,25149.0,159.2188,160.8486,159.0101,160.0337,25149.0
2024-05-01 15:30:00,160.81,160.89,158.27,158.35,47202.0,159.8151,159.8946,157.2908,157.3703,47202.0
2024-05-02 09:30:00,160.36,161.37,158.58,158.59,4741.0,159.3678,160.3716,157.5989,157.6088,4741.0
2024-05-02 10:00:00,158.63,158.73,156.06,157.61,36080.0,157.6485,157.7479,155.0944,156.6349,36080.0
2024-05-02 10:30:00,158.0,159.35,157.53,159.35,6411.0,157.0224,158.3641,156.5554,158.3641,6411.0
2024-05-02 11:00:00,159.51,160.12,159.51,159.96,6951.0,158.5231,159.1293,158.5231,158.9703,6951.0
2024-05-02 11:30:00,159.92,161.21,159.92,161.21,1600.0,158.9306,160.2126,158.9306,160.2126,1600.0
2024-05-02 12:00:00,160.9,160.95,160.05,160.41,3644.0,159.9045,159.9542,159.0598,159.4175,3644.0
2024-05-02 12:30:00,160.15,160.4,159.39,160.36,2464.0,159.1591,159.4076,158.4038,159.3678,2464.0
2024-05-02 13:00:00,160.42,161.15,160.2,161.11,2419.0,159.4275,160.153,159.2088,160.1132,2419.0
2024-05-02 13:30:00,161.2,161.32,160.41,160.7,3824.0,160.2026,160.3219,159.4175,159.7057,3824.0
2024-05-02 14:00:00,160.92,160.97,160.36,160.56,3754.0,159.9244,159.9741,159.3678,159.5666,3754.0
2024-05-02 14:30:00,160.8,161.64,160.8,161.3,2100.0,159.8051,160.6399,159.8051,160.302,2100.0
2024-05-02 15:00:00,161.5,161.89,161.18,161.72,5204.0,160.5008,160.8884,160.1828,160.7194,5204.0
2024-05-02 15:30:00,161.71,162.06,161.17,161.94,38884.0,160.7095,161.0573,160.1728,160.9381,38884.0
2024-05-03 09:30:00,165.04,166.27,164.86,166.27,10598.0,164.0189,165.2413,163.84,165.2413,10598.0
2024-05-03 10:00:00,166.25,166.57,165.43,165.98,34423.0,165.2214,165.5394,164.4065,164.9531,34423.0
2024-05-03 10:30:00,165.89,166.56,165.43,165.61,11257.0,164.8636,165.5295,164.4065,164.5854,11257.0
2024-05-03 11:00:00,165.5,165.91,165.45,165.78,10160.0,164.476,164.8835,164.4264,164.7543,10160.0
2024-05-03 11:30:00,165.99,166.19,165.43,165.92,4687.0,164.963,165.1618,164.4065,164.8934,4687.0
2024-05-03 12:00:00,165.78,166.0,165.48,165.87,3375.0,164.7543,164.9729,164.4562,164.8438,3375.0
2024-05-03 12:30:00,166.01,166.04,164.71,164.95,7617.0,164.9829,165.0127,163.6909,163.9294,7617.0
2024-05-03 13:00:00,164.96,165.12,164.58,164.64,2167.0,163.9394,164.0984,163.5617,163.6214,2167.0
2024-05-03 13:30:00,164.67,165.2,164.47,165.2,4432.0,163.6512,164.1779,163.4524,164.1779,4432.0
2024-05-03 14:00:00,165.31,165.86,165.08,165.63,4106.0,164.2872,164.8338,164.0586,164.6052,4106.0
2024-05-03 14:30:00,165.55,165.65,165.23,165.35,7022.0,164.5257,164.6251,164.2077,164.327,7022.0
2024-05-03 15:00:00,165.35,166.13,165.1,165.92,11380.0,164.327,165.1021,164.0785,164.8934,11380.0
2024-05-03 15:30:00,165.76,165.85,164.65,165.03,35412.0,164.7344,164.8239,163.6313,164.009,35412.0
2024-05-06 09:30:00,166.84,168.33,166.8,167.88,5111.0,165.8078,167.2885,165.768,166.8413,5111.0
2024-05-06 10:00:00,168.36,168.36,167.56,167.9,6403.0,167.3183,167.3183,166.5233,166.8612,6403.0
2024-05-06 10:30:00,168.13,168.7,167.5,168.7,3708.0,167.0898,167.6562,166.4637,167.6562,3708.0
2024-05-06 11:00:00,168.38,168.47,166.89,167.29,6872.0,167.3382,167.4277,165.8574,166.255,6872.0
2024-05-06 11:30:00,167.44,167.84,166.95,167.74,5539.0,166.404,166.8016,165.9171,166.7022,5539.0
2024-05-06 12:00:00,167.74,168.21,167.52,168.01,5209.0,166.7022,167.1693,166.4835,166.9705,5209.0
2024-05-06 12:30:00,168.12,168.39,167.91,168.39,5048.0,167.0798,167.3482,166.8711,167.3482,5048.0
2024-05-06 13:00:00,168.4,168.81,168.39,168.62,6263.0,167.3581,167.7656,167.3482,167.5767,6263.0
2024-05-06 13:30:00,168.5,169.34,168.49,168.92,3909.0,167.4575,168.2923,167.4475,167.8749,3909.0
2024-05-06 14:00:00,168.9,169.0,168.79,168.93,3810.0,167.855,167.9544,167.7457,167.8848,3810.0
2024-05-06 14:30:00,169.21,169.52,168.95,169.1,3618.0,168.1631,168.4712,167.9047,168.0538,3618.0
2024-05-06 15:00:00,169.02,169.19,168.82,168.9,10803.0,167.9743,168.1432,167.7755,167.855,10803.0
2024-05-06 15:30:00,168.84,169.58,168.46,169.5,25410.0,167.7954,168.5308,167.4177,168.4513,25410.0
2024-05-07 09:30:00,169.1,169.94,168.36,168.77,17360.0,168.0538,168.8886,167.3183,167.7258,17360.0
2024-05-07 10:00:00,168.8,169.85,168.43,169.85,8435.0,167.7556,168.7991,167.3879,168.7991,8435.0
2024-05-07 10:30:00,169.81,169.82,169.15,169.34,4997.0,168.7594,168.7693,168.1035,168.2923,4997.0
2024-05-07 11:00:00,169.34,169.63,168.11,168.25,9078.0,168.2923,168.5805,167.0699,167.209,9078.0
2024-05-07 11:30:00,168.48,169.07,167.59,169.07,6586.0,167.4376,168.024,166.5531,168.024,6586.0
2024-05-07 12:00:00,169.13,169.34,168.98,169.08,2260.0,168.0836,168.2923,167.9345,168.0339,2260.0
2024-05-07 12:30:00,169.22,169.62,168.94,169.12,3486.0,168.173,168.5706,167.8948,168.0736,3486.0
2024-05-07 13:00:00,168.92,169.18,168.55,168.76,3190.0,167.8749,168.1333,167.5072,167.7159,3190.0
2024-05-07 13:30:00,168.81,168.99,168.49,168.53,5345.0,167.7656,167.9445,167.4475,167.4873,5345.0
2024-05-07 14:00:00,168.51,168.91,168.48,168.91,6006.0,167.4674,167.8649,167.4376,167.8649,6006.0
2024-05-07 14:30:00,168.89,168.99,168.6,168.81,5413.0,167.8451,167.9445,167.5569,167.7656,5413.0
2024-05-07 15:00:00,168.82,169.36,168.65,168.95,7630.0,167.7755,168.3122,167.6066,167.9047,7630.0
2024-05-07 15:30:00,168.81,168.81,167.82,168.05,36052.0,167.7656,167.7656,166.7817,167.0103,36052.0
2024-05-08 09:30:00,168.45,168.64,166.93,168.33,15122.0,167.4078,167.5966,165.8972,167.2885,15122.0
2024-05-08 10:00:00,168.56,168.74,168.2,168.49,1893.0,167.5171,167.696,167.1593,167.4475,1893.0
2024-05-08 10:30:00,168.21,168.21,167.24,167.63,2363.0,167.1693,167.1693,166.2053,166.5929,2363.0
2024-05-08 11:00:00,167.74,168.33,167.26,168.24,4444.0,166.7022,167.2885,166.2252,167.1991,4444.0
2024-05-08 11:30:00,168.03,168.13,167.58,167.89,7288.0,166.9904,167.0898,166.5432,166.8513,7288.0
2024-05-08 12:00:00,167.92,168.15,167.38,167.52,8802.0,166.8811,167.1096,166.3444,166.4835,8802.0
2024-05-08 12:30:00,167.51,167.69,166.94,167.59,5456.0,166.4736,166.6525,165.9071,166.5531,5456.0
2024-05-08 13:00:00,167.54,167.8,167.1,167.1,18550.0,166.5034,166.7618,166.0661,166.0661,18550.0
2024-05-08 13:30:00,167.34,167.48,166.83,167.03,2411.0,166.3047,166.4438,165.7978,165.9966,2411.0
2024-05-08 14:00:00,166.87,167.14,166.86,166.97,1481.0,165.8376,166.1059,165.8276,165.9369,1481.0
2024-05-08 14:30:00,167.44,167.59,167.21,167.4,5377.0,166.404,166.5531,166.1755,166.3643,5377.0
2024-05-08 15:00:00,167.31,168.44,167.26,168.38,12782.0,166.2748,167.3979,166.2252,167.3382,12782.0
2024-05-08 15:30:00,168.39,168.97,167.62,168.13,30699.0,167.3482,167.9246,166.5829,167.0898,30699.0
2024-05-09 09:30:00,168.33,170.0,168.21,169.93,9459.0,167.2885,168.9482,167.1693,168.8786,9459.0
2024-05-09 10:00:00,170.22,170.97,170.22,170.24,4408.0,169.1668,169.9122,169.1668,169.1867,4408.0
2024-05-09 10:30:00,170.52,171.07,170.08,171.07,12255.0,169.465,170.0116,169.0277,170.0116,12255.0
2024-05-09 11:00:00,171.19,171.31,170.68,170.98,4795.0,170.1308,170.2501,169.624,169.9221,4795.0
2024-05-09 11:30:00,170.67,170.89,170.37,170.84,3346.0,169.6141,169.8327,169.3159,169.783,3346.0
2024-05-09 12:00:00,170.95,171.29,170.55,171.27,3813.0,169.8923,170.2302,169.4948,170.2103,3813.0
2024-05-09 12:30:00,171.5,171.75,171.33,171.58,2393.0,170.4389,170.6874,170.27,170.5184,2393.0
2024-05-09 13:00:00,171.69,171.86,171.6,171.81,2963.0,170.6277,170.7967,170.5383,170.747,2963.0
2024-05-09 13:30:00,171.84,172.57,171.81,171.82,9591.0,170.7768,171.5023,170.747,170.7569,9591.0
2024-05-09 14:00:00,171.78,172.18,171.78,172.14,1985.0,170.7172,171.1147,170.7172,171.075,1985.0
2024-05-09 14:30:00,172.14,172.27,171.68,171.97,5220.0,171.075,171.2042,170.6178,170.906,5220.0
2024-05-09 15:00:00,171.81,172.26,171.81,172.09,7146.0,170.747,171.1942,170.747,171.0253,7146.0
2024-05-09 15:30:00,172.1,172.41,171.45,172.34,31201.0,171.0352,171.3433,170.3892,171.2737,31201.0
2024-05-10 09:30:00,172.35,173.54,172.0,173.54,13356.0,171.2837,172.4663,170.9358,172.4663,13356.0
2024-05-10 10:00:00,173.53,173.75,172.23,172.24,26892.0,172.4564,172.675,171.1644,171.1743,26892.0
2024-05-10 10:30:00,172.28,172.93,172.15,172.31,5093.0,171.2141,171.8601,171.0849,171.2439,5093.0
2024-05-10 11:00:00,172.48,173.11,172.47,172.71,5454.0,171.4129,172.039,171.4029,171.6414,5454.0
2024-05-10 11:30:00,172.9,173.4,172.68,173.28,8141.0,171.8303,172.3272,171.6116,172.2079,8141.0
2024-05-10 12:00:00,173.28,173.29,173.0,173.22,3755.0,172.2079,172.2178,171.9296,172.1483,3755.0
2024-05-10 12:30:00,173.19,173.43,173.18,173.3,3263.0,172.1185,172.357,172.1085,172.2278,3263.0
2024-05-10 13:00:00,173.3,173.3,172.67,172.91,2237.0,172.2278,172.2278,171.6017,171.8402,2237.0
2024-05-10 13:30:00,172.9,172.9,172.05,172.06,5275.0,171.8303,171.8303,170.9855,170.9955,5275.0
2024-05-10 14:00:00,172.04,172.13,171.56,172.0,5232.0,170.9756,171.065,170.4985,170.9358,5232.0
2024-05-10 14:30:00,172.0,172.12,171.79,172.0,4928.0,170.9358,171.0551,170.7271,170.9358,4928.0
2024-05-10 15:00:00,172.0,172.38,172.0,172.11,15195.0,170.9358,171.3135,170.9358,171.0451,15195.0
2024-05-10 15:30:00,172.15,172.83,171.89,172.74,48678.0,171.0849,171.7607,170.8265,171.6712,48678.0
2024-05-13 09:30:00,173.36,173.36,171.8,172.39,7621.0,172.2874,172.2874,170.7371,171.3234,7621.0
2024-05-13 10:00:00,172.39,173.01,172.08,172.47,5934.0,171.3234,171.9396,171.0153,171.4029,5934.0
2024-05-13 10:30:00,172.49,172.8,172.31,172.4,21872.0,171.4228,171.7309,171.2439,171.3334,21872.0
2024-05-13 11:00:00,172.42,172.57,171.58,171.58,7539.0,171.3532,171.5023,170.5184,170.5184,7539.0
2024-05-13 11:30:00,171.45,172.0,171.26,171.5,3771.0,170.3892,170.9358,170.2004,170.4389,3771.0
2024-05-13 12:00:00,171.37,171.59,171.28,171.3,2781.0,170.3097,170.5284,170.2203,170.2402,2781.0
2024-05-13 12:30:00,171.37,171.5,171.0,171.26,3027.0,170.3097,170.4389,169.942,170.2004,3027.0
2024-05-13 13:00:00,171.27,171.27,170.55,170.72,2236.0,170.2103,170.2103,169.4948,169.6637,2236.0
2024-05-13 13:30:00,170.72,171.29,170.64,171.28,3840.0,169.6637,170.2302,169.5842,170.2203,3840.0
2024-05-13 14:00:00,171.4,171.4,170.94,171.22,4021.0,170.3395,170.3395,169.8824,170.1607,4021.0
2024-05-13 14:30:00,171.42,171.42,170.78,170.91,7403.0,170.3594,170.3594,169.7234,169.8526,7403.0
2024-05-13 15:00:00,170.93,171.25,170.83,171.25,12924.0,169.8724,170.1905,169.7731,170.1905,12924.0
2024-05-13 15:30:00,171.08,171.43,170.68,171.0,52770.0,170.0215,170.3694,169.624,169.942,52770.0
2024-05-14 09:30:00,172.04,172.85,170.76,171.59,42881.0,170.9756,171.7806,169.7035,170.5284,42881.0
2024-05-14 10:00:00,171.61,172.27,171.4,172.03,7628.0,170.5482,171.2042,170.3395,170.9656,7628.0
2024-05-14 10:30:00,172.17,172.31,171.8,172.12,9116.0,171.1048,171.2439,170.7371,171.0551,9116.0
2024-05-14 11:00:00,172.22,172.5,171.98,172.47,14273.0,171.1545,171.4327,170.916,171.4029,14273.0
2024-05-14 11:30:00,172.45,172.57,172.16,172.44,10309.0,171.383,171.5023,171.0948,171.3731,10309.0
2024-05-14 12:00:00,172.39,172.47,171.72,171.72,7719.0,171.3234,171.4029,170.6576,170.6576,7719.0
2024-05-14 12:30:00,171.7,172.1,171.65,171.92,15810.0,170.6377,171.0352,170.588,170.8563,15810.0
2024-05-14 13:00:00,172.0,172.67,171.87,172.37,9851.0,170.9358,171.6017,170.8066,171.3035,9851.0
2024-05-14 13:30:00,172.27,172.45,172.09,172.45,6290.0,171.2042,171.383,171.0253,171.383,6290.0
2024-05-14 14:00:00,172.48,172.56,171.97,172.38,11087.0,171.4129,171.4924,170.906,171.3135,11087.0
2024-05-14 14:30:00,172.28,172.59,171.93,172.09,14198.0,171.2141,171.5222,170.8663,171.0253,14198.0
2024-05-14 15:00:00,172.15,172.46,172.12,172.33,18741.0,171.0849,171.393,171.0551,171.2638,18741.0
2024-05-14 15:30:00,172.39,173.45,172.3,173.31,77465.0,171.3234,172.3769,171.234,172.2377,77465.0
2024-05-15 09:30:00,174.85,176.0,174.0,174.33,35335.0,173.7682,174.9111,172.9235,173.2514,35335.0
2024-05-15 10:00:00,174.15,175.25,173.93,175.1,19389.0,173.0725,174.1657,172.8539,174.0166,19389.0
2024-05-15 10:30:00,175.23,176.11,175.21,175.55,11079.0,174.1458,175.0204,174.126,174.4639,11079.0
2024-05-15 11:00:00,175.81,176.95,175.59,176.8,8635.0,174.7223,175.8552,174.5036,175.7061,8635.0
2024-05-15 11:30:00,176.8,177.19,176.61,176.91,7160.0,175.7061,176.0937,175.5173,175.8154,7160.0
2024-05-15 12:00:00,176.97,176.98,176.4,176.49,5170.0,175.8751,175.885,175.3086,175.398,5170.0
2024-05-15 12:30:00,176.64,176.75,176.4,176.4,4994.0,175.5471,175.6564,175.3086,175.3086,4994.0
2024-05-15 13:00:00,176.66,177.0,176.2,176.54,7898.0,175.567,175.9049,175.1098,175.4477,7898.0
2024-05-15 13:30:00,176.58,176.83,176.05,176.34,8270.0,175.4875,175.7359,174.9608,175.249,8270.0
2024-05-15 14:00:00,176.54,176.6,176.08,176.48,6103.0,175.4477,175.5074,174.9906,175.3881,6103.0
2024-05-15 14:30:00,176.5,176.5,175.19,175.45,17341.0,175.408,175.408,174.1061,174.3645,17341.0
2024-05-15 15:00:00,175.38,175.97,175.26,175.77,18359.0,174.2949,174.8813,174.1757,174.6825,18359.0
2024-05-15 15:30:00,175.81,176.43,175.63,176.18,76893.0,174.7223,175.3384,174.5434,175.09,76893.0
2024-05-16 09:30:00,180.64,184.27,173.11,176.44,96108.0,179.5224,183.1299,172.039,175.3484,96108.0
2024-05-16 10:00:00,176.17,176.21,170.29,171.6,41041.0,175.08,175.1198,169.2364,170.5383,41041.0
2024-05-16 10:30:00,171.58,171.93,170.5,170.75,60701.0,170.5184,170.8663,169.4451,169.6936,60701.0
2024-05-16 11:00:00,171.0,171.6,170.49,171.27,31894.0,169.942,170.5383,169.4352,170.2103,31894.0
2024-05-16 11:30:00,170.92,171.37,170.17,170.19,16111.0,169.8625,170.3097,169.1171,169.137,16111.0
2024-05-16 12:00:00,170.16,170.42,168.28,170.08,51604.0,169.1072,169.3656,167.2388,169.0277,51604.0
2024-05-16 12:30:00,169.85,171.14,169.82,171.05,14969.0,168.7991,170.0811,168.7693,169.9917,14969.0
2024-05-16 13:00:00,171.18,171.43,169.8,170.04,35834.0,170.1209,170.3694,168.7494,168.988,35834.0
2024-05-16 13:30:00,170.22,170.63,168.82,170.03,25438.0,169.1668,169.5743,167.7755,168.978,25438.0
2024-05-16 14:00:00,170.15,170.42,169.54,169.93,13547.0,169.0973,169.3656,168.491,168.8786,13547.0
2024-05-16 14:30:00,169.93,170.5,169.2,169.81,42523.0,168.8786,169.4451,168.1532,168.7594,42523.0
2024-05-16 15:00:00,169.85,172.4,169.77,172.06,28853.0,168.7991,171.3334,168.7196,170.9955,28853.0
2024-05-16 15:30:00,172.09,173.18,171.13,172.34,147431.0,171.0253,172.1085,170.0712,171.2737,147431.0
2024-05-17 09:30:00,173.84,173.84,170.54,172.88,37054.0,172.7644,172.7644,169.4849,171.8104,37054.0
2024-05-17 10:00:00,172.84,174.46,171.81,174.46,21134.0,171.7706,173.3806,170.747,173.3806,21134.0
2024-05-17 10:30:00,174.22,174.95,173.6,174.75,17091.0,173.1421,173.8676,172.5259,173.6688,17091.0
2024-05-17 11:00:00,174.81,174.92,173.28,173.68,10572.0,173.7284,173.8378,172.2079,172.6054,10572.0
2024-05-17 11:30:00,173.74,174.02,173.03,173.39,8540.0,172.6651,172.9433,171.9595,172.3172,8540.0
2024-05-17 12:00:00,173.64,173.78,172.38,172.61,9023.0,172.5657,172.7048,171.3135,171.5421,9023.0
2024-05-17 12:30:00,172.69,173.11,172.36,172.45,5682.0,171.6216,172.039,171.2936,171.383,5682.0
2024-05-17 13:00:00,172.45,172.67,172.28,172.47,4511.0,171.383,171.6017,171.2141,171.4029,4511.0
2024-05-17 13:30:00,172.57,173.39,172.41,173.34,10434.0,171.5023,172.3172,171.3433,172.2675,10434.0
2024-05-17 14:00:00,173.44,173.44,172.85,172.85,22260.0,172.3669,172.3669,171.7806,171.7806,22260.0
2024-05-17 14:30:00,172.84,173.12,172.49,172.65,8311.0,171.7706,172.0489,171.4228,171.5818,8311.0
2024-05-17 15:00:00,172.76,173.3,172.7,172.88,13067.0,171.6911,172.2278,171.6315,171.8104,13067.0
2024-05-17 15:30:00,172.81,174.2,172.29,174.19,92368.0,171.7408,173.1222,171.224,173.1123,92368.0
2024-05-20 09:30:00,174.56,175.61,172.73,173.05,24228.0,173.48,174.5235,171.6613,171.9793,24228.0
2024-05-20 10:00:00,173.04,174.8,172.97,174.57,14402.0,171.9694,173.7185,171.8998,173.4899,14402.0
2024-05-20 10:30:00,174.4,175.13,174.39,174.75,18188.0,173.321,174.0465,173.311,173.6688,18188.0
2024-05-20 11:00:00,174.69,175.15,174.6,175.0,26426.0,173.6092,174.0663,173.5197,173.9173,26426.0
2024-05-20 11:30:00,174.95,175.53,174.86,175.53,27270.0,173.8676,174.444,173.7781,174.444,27270.0
2024-05-20 12:00:00,175.47,176.04,175.47,175.86,24435.0,174.3844,174.9508,174.3844,174.7719,24435.0
2024-05-20 12:30:00,175.91,176.83,175.9,176.65,10865.0,174.8216,175.7359,174.8117,175.5571,10865.0
2024-05-20 13:00:00,176.54,176.82,176.26,176.38,7303.0,175.4477,175.726,175.1695,175.2887,7303.0
2024-05-20 13:30:00,176.6,176.6,176.37,176.59,6593.0,175.5074,175.5074,175.2788,175.4974,6593.0
2024-05-20 14:00:00,176.57,176.6,176.28,176.45,7651.0,175.4776,175.5074,175.1893,175.3583,7651.0
2024-05-20 14:30:00,176.47,177.08,176.21,177.08,22849.0,175.3782,175.9844,175.1198,175.9844,22849.0
2024-05-20 15:00:00,177.09,177.67,177.06,177.67,12352.0,175.9943,176.5707,175.9645,176.5707,12352.0
2024-05-20 15:30:00,177.55,177.71,176.96,177.26,45226.0,176.4515,176.6105,175.8651,176.1633,45226.0
2024-05-21 09:30:00,176.89,178.14,176.69,176.97,22882.0,175.7956,177.0378,175.5968,175.8751,22882.0
2024-05-21 10:00:00,177.0,177.79,176.98,177.06,15881.0,175.9049,176.69,175.885,175.9645,15881.0
2024-05-21 10:30:00,177.0,178.29,176.89,177.92,8037.0,175.9049,177.1869,175.7956,176.8192,8037.0
2024-05-21 11:00:00,177.93,178.76,177.78,178.44,6603.0,176.8291,177.654,176.6801,177.336,6603.0
2024-05-21 11:30:00,178.28,178.71,177.7,177.74,10241.0,177.177,177.6043,176.6006,176.6403,10241.0
2024-05-21 12:00:00,177.67,178.41,177.61,178.09,5172.0,176.5707,177.3062,176.5111,176.9881,5172.0
2024-05-21 12:30:00,178.04,178.06,177.42,177.56,7887.0,176.9385,176.9583,176.3223,176.4614,7887.0
2024-05-21 13:00:00,177.45,177.78,177.28,177.41,5084.0,176.3521,176.6801,176.1832,176.3124,5084.0
2024-05-21 13:30:00,177.18,177.66,177.07,177.66,4101.0,176.0838,176.5608,175.9745,176.5608,4101.0
2024-05-21 14:00:00,177.69,177.88,177.47,177.71,4524.0,176.5906,176.7794,176.372,176.6105,4524.0
2024-05-21 14:30:00,177.76,177.97,177.59,177.89,6999.0,176.6602,176.8689,176.4912,176.7894,6999.0
2024-05-21 15:00:00,177.84,178.38,177.76,178.35,7255.0,176.7397,177.2764,176.6602,177.2465,7255.0
2024-05-21 15:30:00,178.44,179.38,178.22,179.3,40890.0,177.336,178.2702,177.1173,178.1907,40890.0
2024-05-22 09:30:00,178.62,181.03,177.61,178.06,35166.0,177.5149,179.91,176.5111,176.9583,35166.0
2024-05-22 10:00:00,178.07,178.66,177.65,178.39,8055.0,176.9683,177.5546,176.5509,177.2863,8055.0
2024-05-22 10:30:00,177.99,178.23,177.2,177.36,5030.0,176.8888,177.1273,176.1037,176.2627,5030.0
2024-05-22 11:00:00,177.1,177.58,176.36,176.53,8725.0,176.0043,176.4813,175.2689,175.4378,8725.0
2024-05-22 11:30:00,176.67,177.16,176.45,177.05,16283.0,175.5769,176.0639,175.3583,175.9546,16283.0
2024-05-22 12:00:00,177.0,177.56,177.0,177.5,5701.0,175.9049,176.4614,175.9049,176.4018,5701.0
2024-05-22 12:30:00,177.58,177.67,177.12,177.59,8238.0,176.4813,176.5707,176.0241,176.4912,8238.0
2024-05-22 13:00:00,177.64,178.02,177.37,177.5,5302.0,176.5409,176.9186,176.2726,176.4018,5302.0
2024-05-22 13:30:00,177.5,177.5,176.57,177.33,5268.0,176.4018,176.4018,175.4776,176.2329,5268.0
2024-05-22 14:00:00,177.22,177.23,176.24,176.24,8252.0,176.1235,176.1335,175.1496,175.1496,8252.0
2024-05-22 14:30:00,176.5,176.9,175.94,176.78,5949.0,175.408,175.8055,174.8515,175.6863,5949.0
2024-05-22 15:00:00,176.78,177.3,176.32,176.81,12239.0,175.6863,176.203,175.2291,175.7161,12239.0
2024-05-22 15:30:00,176.68,177.5,176.22,177.15,37382.0,175.5869,176.4018,175.1297,176.054,37382.0
2024-05-23 09:30:00,179.01,179.01,176.66,176.66,7048.0,177.9025,177.9025,175.567,175.567,7048.0
2024-05-23 10:00:00,176.22,176.72,175.95,176.24,5756.0,175.1297,175.6266,174.8614,175.1496,5756.0
2024-05-23 10:30:00,176.08,176.42,175.59,175.7,7274.0,174.9906,175.3285,174.5036,174.6129,7274.0
2024-05-23 11:00:00,175.75,176.95,175.62,175.66,11816.0,174.6626,175.8552,174.5334,174.5732,11816.0
2024-05-23 11:30:00,175.84,176.23,175.52,176.14,9512.0,174.7521,175.1397,174.434,175.0502,9512.0
2024-05-23 12:00:00,175.84,176.35,175.84,176.28,3858.0,174.7521,175.2589,174.7521,175.1893,3858.0
2024-05-23 12:30:00,176.28,176.45,175.07,175.07,6000.0,175.1893,175.3583,173.9868,173.9868,6000.0
2024-05-23 13:00:00,175.11,175.7,174.66,175.23,8102.0,174.0266,174.6129,173.5794,174.1458,8102.0
2024-05-23 13:30:00,175.34,175.34,173.95,173.99,9592.0,174.2552,174.2552,172.8738,172.9135,9592.0
2024-05-23 14:00:00,173.85,174.3,173.27,173.72,15205.0,172.7744,173.2216,172.198,172.6452,15205.0
2024-05-23 14:30:00,173.66,174.33,173.33,173.98,8985.0,172.5856,173.2514,172.2576,172.9036,8985.0
2024-05-23 15:00:00,174.16,174.61,173.79,173.79,7383.0,173.0825,173.5297,172.7148,172.7148,7383.0
2024-05-23 15:30:00,173.98,175.0,173.98,174.91,31650.0,172.9036,173.9173,172.9036,173.8278,31650.0
2024-05-24 09:30:00,175.83,175.83,174.37,174.65,8910.0,174.7421,174.7421,173.2912,173.5694,8910.0
2024-05-24 10:00:00,175.07,175.36,174.93,175.27,2042.0,173.9868,174.275,173.8477,174.1856,2042.0
2024-05-24 10:30:00,175.45,175.77,174.93,175.77,6442.0,174.3645,174.6825,173.8477,174.6825,6442.0
2024-05-24 11:00:00,175.89,176.1,175.76,175.77,4637.0,174.8018,175.0105,174.6726,174.6825,4637.0
2024-05-24 11:30:00,175.77,175.81,175.21,175.46,8121.0,174.6825,174.7223,174.126,174.3744,8121.0
2024-05-24 12:00:00,175.6,175.77,175.43,175.72,11604.0,174.5136,174.6825,174.3446,174.6328,11604.0
2024-05-24 12:30:00,175.71,175.79,175.5,175.64,6183.0,174.6229,174.7024,174.4142,174.5533,6183.0
2024-05-24 13:00:00,175.69,176.05,175.59,175.77,9645.0,174.603,174.9608,174.5036,174.6825,9645.0
2024-05-24 13:30:00,175.64,175.64,175.29,175.34,2949.0,174.5533,174.5533,174.2055,174.2552,2949.0
2024-05-24 14:00:00,175.57,175.79,175.07,175.08,2636.0,174.4837,174.7024,173.9868,173.9968,2636.0
2024-05-24 14:30:00,175.06,175.15,174.26,174.44,10492.0,173.9769,174.0663,173.1818,173.3607,10492.0
2024-05-24 15:00:00,174.45,174.5,173.14,173.65,25806.0,173.3707,173.4204,172.0688,172.5756,25806.0
2024-05-24 15:30:00,173.41,174.58,172.89,174.16,54450.0,172.3371,173.4999,171.8203,173.0825,54450.0
2024-05-28 09:30:00,174.43,175.22,173.21,173.87,33484.0,173.3508,174.1359,172.1383,172.7943,33484.0
2024-05-28 10:00:00,173.87,174.25,173.16,174.03,51242.0,172.7943,173.1719,172.0887,172.9533,51242.0
2024-05-28 10:30:00,173.76,174.14,173.75,173.81,12077.0,172.6849,173.0626,172.675,172.7346,12077.0
2024-05-28 11:00:00,173.81,174.23,173.59,173.88,16906.0,172.7346,173.152,172.516,172.8042,16906.0
2024-05-28 11:30:00,173.74,173.98,173.48,173.48,26147.0,172.6651,172.9036,172.4067,172.4067,26147.0
2024-05-28 12:00:00,173.44,173.57,172.57,173.42,16989.0,172.3669,172.4961,171.5023,172.347,16989.0
2024-05-28 12:30:00,173.44,174.0,173.44,173.49,8787.0,172.3669,172.9235,172.3669,172.4166,8787.0
2024-05-28 13:00:00,173.47,173.73,173.14,173.15,15947.0,172.3967,172.6551,172.0688,172.0787,15947.0
2024-05-28 13:30:00,173.13,173.47,172.66,173.04,18173.0,172.0588,172.3967,171.5917,171.9694,18173.0
2024-05-28 14:00:00,172.99,173.19,172.26,172.41,27517.0,171.9197,172.1185,171.1942,171.3433,27517.0
2024-05-28 14:30:00,172.24,172.25,170.8,171.74,10852.0,171.1743,171.1843,169.7433,170.6774,10852.0
2024-05-28 15:00:00,171.96,172.3,171.75,171.84,36696.0,170.8961,171.234,170.6874,170.7768,36696.0
2024-05-28 15:30:00,171.71,172.68,171.71,172.58,49459.0,170.6476,171.6116,170.6476,171.5122,49459.0
2024-05-29 09:30:00,170.01,172.1,169.8,172.1,19236.0,168.9581,171.0352,168.7494,171.0352,19236.0
2024-05-29 10:00:00,172.15,172.46,170.5,172.05,40551.0,171.0849,171.393,169.4451,170.9855,40551.0
2024-05-29 10:30:00,172.0,172.61,171.45,171.84,32602.0,170.9358,171.5421,170.3892,170.7768,32602.0
2024-05-29 11:00:00,171.91,171.97,170.14,170.14,20514.0,170.8464,170.906,169.0873,169.0873,20514.0
2024-05-29 11:30:00,170.1,171.35,169.9,171.18,21882.0,169.0476,170.2898,168.8488,170.1209,21882.0
2024-05-29 12:00:00,171.04,171.8,170.92,171.53,36009.0,169.9818,170.7371,169.8625,170.4687,36009.0
2024-05-29 12:30:00,171.45,172.05,171.23,171.28,15614.0,170.3892,170.9855,170.1706,170.2203,15614.0
2024-05-29 13:00:00,171.2,171.2,170.38,170.86,12299.0,170.1408,170.1408,169.3259,169.8029,12299.0
2024-05-29 13:30:00,170.86,171.5,170.86,171.46,7561.0,169.8029,170.4389,169.8029,170.3992,7561.0
2024-05-29 14:00:00,171.25,171.52,171.11,171.22,13409.0,170.1905,170.4588,170.0513,170.1607,13409.0
2024-05-29 14:30:00,171.14,171.44,170.82,171.09,29040.0,170.0811,170.3793,169.7631,170.0315,29040.0
2024-05-29 15:00:00,171.17,171.88,171.13,171.48,23200.0,170.111,170.8166,170.0712,170.419,23200.0
2024-05-29 15:30:00,171.32,172.37,171.19,171.7,40794.0,170.26,171.3035,170.1308,170.6377,40794.0
2024-05-30 09:30:00,171.77,172.71,170.47,172.4,32338.0,170.7073,171.6414,169.4153,171.3334,32338.0
2024-05-30 10:00:00,172.32,172.68,171.92,172.2,6675.0,171.2538,171.6116,170.8563,171.1346,6675.0
2024-05-30 10:30:00,172.38,173.84,172.12,173.04,24599.0,171.3135,172.7644,171.0551,171.9694,24599.0
2024-05-30 11:00:00,172.91,173.88,172.91,173.88,11618.0,171.8402,172.8042,171.8402,172.8042,11618.0
2024-05-30 11:30:00,173.8,173.91,173.27,173.9,4066.0,172.7247,172.834,172.198,172.8241,4066.0
2024-05-30 12:00:00,173.96,174.04,173.29,173.36,7045.0,172.8837,172.9632,172.2178,172.2874,7045.0
2024-05-30 12:30:00,173.32,173.88,173.17,173.63,7530.0,172.2477,172.8042,172.0986,172.5557,7530.0
2024-05-30 13:00:00,173.75,174.02,173.64,173.97,4987.0,172.675,172.9433,172.5657,172.8936,4987.0
2024-05-30 13:30:00,174.04,174.7,173.92,174.22,7654.0,172.9632,173.6191,172.8439,173.1421,7654.0
2024-05-30 14:00:00,174.02,174.17,173.43,173.44,26869.0,172.9433,173.0924,172.357,172.3669,26869.0
2024-05-30 14:30:00,173.56,174.25,173.43,174.06,12815.0,172.4862,173.1719,172.357,172.9831,12815.0
2024-05-30 15:00:00,174.06,174.18,173.15,173.48,31107.0,172.9831,173.1023,172.0787,172.4067,31107.0
2024-05-30 15:30:00,173.41,173.49,172.48,173.31,131572.0,172.3371,172.4166,171.4129,172.2377,131572.0
2024-05-31 09:30:00,173.44,175.32,173.35,173.44,12168.0,172.5259,174.396,172.4364,172.5259,12168.0
2024-05-31 10:00:00,173.14,173.42,171.88,171.88,6614.0,172.2275,172.506,170.9741,170.9741,6614.0
2024-05-31 10:30:00,171.84,171.94,171.33,171.93,9543.0,170.9343,171.0338,170.427,171.0238,9543.0
2024-05-31 11:00:00,171.55,172.14,171.08,171.69,8121.0,170.6458,171.2327,170.1783,170.7851,8121.0
2024-05-31 11:30:00,171.53,171.71,170.95,170.95,6013.0,170.6259,170.805,170.049,170.049,6013.0
2024-05-31 12:00:00,170.89,170.89,170.15,170.27,9684.0,169.9893,169.9893,169.2532,169.3726,9684.0
2024-05-31 12:30:00,170.6,170.77,170.36,170.39,4184.0,169.7009,169.87,169.4621,169.492,4184.0
2024-05-31 13:00:00,170.5,171.38,170.5,171.3,7390.0,169.6014,170.4767,169.6014,170.3972,7390.0
2024-05-31 13:30:00,171.24,171.73,170.9,171.59,7071.0,170.3375,170.8249,169.9993,170.6856,7071.0
2024-05-31 14:00:00,171.62,171.9,171.54,171.77,4086.0,170.7155,170.994,170.6359,170.8647,4086.0
2024-05-31 14:30:00,171.77,172.14,171.58,171.94,6491.0,170.8647,171.2327,170.6757,171.0338,6491.0
2024-05-31 15:00:00,171.82,172.33,171.75,171.92,8774.0,170.9144,171.4217,170.8448,171.0139,8774.0
2024-05-31 15:30:00,171.86,173.74,171.78,173.64,47521.0,170.9542,172.8243,170.8746,172.7248,47521.0
2024-06-03 09:30:00,174.36,174.36,171.85,172.04,17721.0,173.441,173.441,170.9443,171.1333,17721.0
2024-06-03 10:00:00,172.16,172.78,171.05,171.05,13024.0,171.2526,171.8694,170.1485,170.1485,13024.0
2024-06-03 10:30:00,171.27,171.27,169.51,169.55,5072.0,170.3673,170.3673,168.6166,168.6564,5072.0
2024-06-03 11:00:00,169.55,171.03,169.32,169.36,2805.0,168.6564,170.1286,168.4276,168.4674,2805.0
2024-06-03 11:30:00,170.01,170.35,169.35,170.14,3737.0,169.114,169.4522,168.4574,169.2433,3737.0
2024-06-03 12:00:00,170.01,170.08,168.36,168.75,4964.0,169.114,169.1836,167.4727,167.8606,4964.0
2024-06-03 12:30:00,168.63,169.69,168.38,168.77,5490.0,167.7412,168.7956,167.4926,167.8805,5490.0
2024-06-03 13:00:00,169.02,169.72,168.35,169.58,10642.0,168.1292,168.8255,167.4627,168.6862,10642.0
2024-06-03 13:30:00,169.59,169.71,169.23,169.39,5276.0,168.6962,168.8155,168.3381,168.4972,5276.0
2024-06-03 14:00:00,169.54,169.81,168.98,169.25,7549.0,168.6464,168.915,168.0894,168.358,7549.0
2024-06-03 14:30:00,169.46,169.95,169.27,169.75,8092.0,168.5669,169.0543,168.3779,168.8553,8092.0
2024-06-03 15:00:00,169.49,169.87,169.49,169.63,5452.0,168.5967,168.9747,168.5967,168.736,5452.0
2024-06-03 15:30:00,169.78,169.82,168.91,169.28,33716.0,168.8852,168.925,168.0198,168.3878,33716.0
2024-06-04 09:30:00,167.64,168.87,167.29,168.75,17546.0,166.7565,167.98,166.4083,167.8606,17546.0
2024-06-04 10:00:00,168.51,168.87,166.95,167.01,60113.0,167.6219,167.98,166.0701,166.1298,60113.0
2024-06-04 10:30:00,167.12,167.33,166.33,166.66,5870.0,166.2392,166.4481,165.4534,165.7816,5870.0
2024-06-04 11:00:00,166.45,166.87,165.36,165.41,9637.0,165.5727,165.9905,164.4885,164.5382,9637.0
2024-06-04 11:30:00,165.42,165.66,164.98,165.04,6238.0,164.5482,164.7869,164.1105,164.1702,6238.0
2024-06-04 12:00:00,165.05,165.39,165.0,165.0,6440.0,164.1801,164.5183,164.1304,164.1304,6440.0
2024-06-04 12:30:00,165.18,165.45,164.46,165.36,9507.0,164.3094,164.578,163.5932,164.4885,9507.0
2024-06-04 13:00:00,165.46,165.46,164.35,164.88,6009.0,164.5879,164.5879,163.4838,164.011,6009.0
2024-06-04 13:30:00,164.81,164.86,164.25,164.33,4862.0,163.9414,163.9911,163.3843,163.4639,4862.0
2024-06-04 14:00:00,164.64,165.29,164.53,165.15,6615.0,163.7723,164.4188,163.6628,164.2796,6615.0
2024-06-04 14:30:00,165.02,165.02,163.88,164.07,15756.0,164.1503,164.1503,163.0163,163.2053,15756.0
2024-06-04 15:00:00,163.89,164.37,163.48,163.49,17718.0,163.0262,163.5037,162.6184,162.6283,17718.0
2024-06-04 15:30:00,163.49,163.75,162.75,163.7,88374.0,162.6283,162.887,161.8922,162.8372,88374.0
2024-06-05 09:30:00,164.33,164.53,162.5,163.22,10443.0,163.4639,163.6628,161.6435,162.3597,10443.0
2024-06-05 10:00:00,162.8,164.21,162.59,163.69,42890.0,161.942,163.3445,161.7331,162.8273,42890.0
2024-06-05 10:30:00,163.69,165.23,163.69,164.36,10100.0,162.8273,164.3592,162.8273,163.4937,10100.0
2024-06-05 11:00:00,164.37,165.48,164.14,165.13,28041.0,163.5037,164.6078,163.2749,164.2597,28041.0
2024-06-05 11:30:00,164.98,165.22,164.48,165.21,8313.0,164.1105,164.3492,163.6131,164.3393,8313.0
2024-06-05 12:00:00,165.07,165.82,165.07,165.81,1743.0,164.2,164.946,164.2,164.9361,1743.0
2024-06-05 12:30:00,165.86,166.19,165.67,165.8,1945.0,164.9858,165.3141,164.7968,164.9261,1945.0
2024-06-05 13:00:00,165.63,166.36,165.26,165.76,6703.0,164.757,165.4832,164.389,164.8864,6703.0
2024-06-05 13:30:00,165.8,166.57,165.8,166.5,32773.0,164.9261,165.6921,164.9261,165.6225,32773.0
2024-06-05 14:00:00,166.29,166.58,166.29,166.52,2000.0,165.4136,165.702,165.4136,165.6424,2000.0
2024-06-05 14:30:00,166.49,166.76,166.26,166.51,5778.0,165.6125,165.8811,165.3837,165.6324,5778.0
2024-06-05 15:00:00,166.46,166.69,165.67,165.84,23667.0,165.5827,165.8115,164.7968,164.9659,23667.0
2024-06-05 15:30:00,165.76,166.63,165.59,166.55,47240.0,164.8864,165.7518,164.7173,165.6722,47240.0
2024-06-06 09:30:00,166.22,167.2,166.0,166.56,10587.0,165.3439,166.3188,165.1251,165.6821,10587.0
2024-06-06 10:00:00,166.4,166.62,165.5,165.85,6771.0,165.523,165.7418,164.6277,164.9759,6771.0
2024-06-06 10:30:00,165.77,165.77,165.3,165.3,4017.0,164.8963,164.8963,164.4288,164.4288,4017.0
2024-06-06 11:00:00,165.45,165.72,164.73,164.73,4922.0,164.578,164.8466,163.8618,163.8618,4922.0
2024-06-06 11:30:00,164.63,164.63,163.29,163.44,12234.0,163.7623,163.7623,162.4294,162.5786,12234.0
2024-06-06 12:00:00,163.33,163.89,162.98,163.07,36231.0,162.4692,163.0262,162.121,162.2105,36231.0
2024-06-06 12:30:00,163.32,163.4,162.66,162.66,10484.0,162.4592,162.5388,161.8027,161.8027,10484.0
2024-06-06 13:00:00,162.88,162.92,162.5,162.85,4279.0,162.0215,162.0613,161.6435,161.9917,4279.0
2024-06-06 13:30:00,162.83,162.88,162.36,162.43,6469.0,161.9718,162.0215,161.5043,161.5739,6469.0
2024-06-06 14:00:00,162.4,162.46,162.03,162.46,9251.0,161.5441,161.6038,161.176,161.6038,9251.0
2024-06-06 14:30:00,162.34,162.63,162.31,162.6,11816.0,161.4844,161.7729,161.4545,161.743,11816.0
2024-06-06 15:00:00,162.74,162.89,162.25,162.61,9443.0,161.8823,162.0315,161.3949,161.753,9443.0
2024-06-06 15:30:00,162.51,163.04,161.99,162.97,56577.0,161.6535,162.1807,161.1362,162.1111,56577.0
2024-06-07 09:30:00,161.56,163.0,160.01,162.32,20878.0,160.7085,162.1409,159.1667,161.4645,20878.0
2024-06-07 10:00:00,162.69,162.69,161.42,161.9,19249.0,161.8325,161.8325,160.5692,161.0467,19249.0
2024-06-07 10:30:00,161.79,162.18,160.85,160.85,20827.0,160.9373,161.3252,160.0022,160.0022,20827.0
2024-06-07 11:00:00,160.83,161.14,160.23,160.84,11876.0,159.9823,160.2907,159.3855,159.9923,11876.0
2024-06-07 11:30:00,160.97,161.17,160.73,161.07,5266.0,160.1216,160.3206,159.8829,160.2211,5266.0
2024-06-07 12:00:00,161.03,161.51,160.9,161.36,4837.0,160.1813,160.6588,160.052,160.5096,4837.0
2024-06-07 12:30:00,161.44,161.85,161.21,161.69,7962.0,160.5891,160.997,160.3603,160.8378,7962.0
2024-06-07 13:00:00,161.67,161.8,161.36,161.6,15510.0,160.8179,160.9472,160.5096,160.7483,15510.0
2024-06-07 13:30:00,161.75,161.81,161.36,161.37,27293.0,160.8975,160.9572,160.5096,160.5195,27293.0
2024-06-07 14:00:00,161.36,161.36,160.57,161.14,9744.0,160.5096,160.5096,159.7237,160.2907,9744.0
2024-06-07 14:30:00,161.09,161.5,161.08,161.08,6475.0,160.241,160.6488,160.231,160.231,6475.0
2024-06-07 15:00:00,161.01,161.34,160.63,161.19,13123.0,160.1614,160.4897,159.7834,160.3404,13123.0
2024-06-07 15:30:00,161.2,161.82,160.97,161.8,77370.0,160.3504,160.9671,160.1216,160.9472,77370.0
2024-06-10 09:30:00,160.11,161.58,159.54,160.81,28410.0,159.2661,160.7284,158.6991,159.9624,28410.0
2024-06-10 10:00:00,160.75,161.44,160.25,160.41,11420.0,159.9028,160.5891,159.4054,159.5646,11420.0
2024-06-10 10:30:00,160.4,160.98,160.25,160.89,6443.0,159.5546,160.1316,159.4054,160.042,6443.0
2024-06-10 11:00:00,160.89,161.18,160.57,160.98,5863.0,160.042,160.3305,159.7237,160.1316,5863.0
2024-06-10 11:30:00,160.96,161.62,160.83,161.25,9239.0,160.1117,160.7682,159.9823,160.4001,9239.0
2024-06-10 12:00:00,161.22,161.62,160.96,161.18,16840.0,160.3703,160.7682,160.1117,160.3305,16840.0
2024-06-10 12:30:00,161.14,161.42,160.85,161.08,51724.0,160.2907,160.5692,160.0022,160.231,51724.0
2024-06-10 13:00:00,161.05,162.0,160.72,161.81,36153.0,160.2012,161.1462,159.8729,160.9572,36153.0
2024-06-10 13:30:00,161.89,162.47,161.88,162.21,6479.0,161.0368,161.6137,161.0268,161.3551,6479.0
2024-06-10 14:00:00,162.24,162.41,162.0,162.21,4202.0,161.3849,161.554,161.1462,161.3551,4202.0
2024-06-10 14:30:00,162.11,162.75,162.01,162.25,10644.0,161.2556,161.8922,161.1561,161.3949,10644.0
2024-06-10 15:00:00,162.26,162.52,162.01,162.52,20179.0,161.4048,161.6634,161.1561,161.6634,20179.0
2024-06-10 15:30:00,162.52,162.73,162.22,162.43,101130.0,161.6634,161.8723,161.365,161.5739,101130.0
2024-06-11 09:30:00,161.78,162.31,160.14,160.46,46290.0,160.9273,161.4545,159.296,159.6143,46290.0
2024-06-11 10:00:00,160.41,161.16,160.03,160.77,8145.0,159.5646,160.3106,159.1866,159.9227,8145.0
2024-06-11 10:30:00,160.54,160.75,160.29,160.64,5392.0,159.6939,159.9028,159.4452,159.7933,5392.0
2024-06-11 11:00:00,160.66,160.68,159.89,160.25,5167.0,159.8132,159.8331,159.0473,159.4054,5167.0
2024-06-11 11:30:00,160.49,160.71,160.0,160.71,2240.0,159.6441,159.863,159.1567,159.863,2240.0
2024-06-11 12:00:00,160.54,161.01,160.54,160.9,3368.0,159.6939,160.1614,159.6939,160.052,3368.0
2024-06-11 12:30:00,161.0,161.3,160.77,160.85,5363.0,160.1514,160.4499,159.9227,160.0022,5363.0
2024-06-11 13:00:00,160.77,161.15,160.56,160.74,4808.0,159.9227,160.3007,159.7138,159.8928,4808.0
2024-06-11 13:30:00,160.7,161.24,160.7,161.22,4695.0,159.853,160.3902,159.853,160.3703,4695.0
2024-06-11 14:00:00,161.08,161.63,160.86,161.47,7922.0,160.231,160.7781,160.0122,160.619,7922.0
2024-06-11 14:30:00,161.5,161.81,161.41,161.75,12151.0,160.6488,160.9572,160.5593,160.8975,12151.0
2024-06-11 15:00:00,161.78,162.79,161.65,162.64,8207.0,160.9273,161.932,160.798,161.7828,8207.0
2024-06-11 15:30:00,162.61,163.35,162.21,162.83,51231.0,161.753,162.4891,161.3551,161.9718,51231.0
2024-06-12 09:30:00,167.69,170.73,165.88,169.25,13242.0,166.8062,169.8302,165.0057,168.358,13242.0
2024-06-12 10:00:00,169.56,171.11,169.29,170.94,10996.0,168.6663,170.2082,168.3978,170.0391,10996.0
2024-06-12 10:30:00,170.76,171.54,169.41,169.78,12094.0,169.86,170.6359,168.5171,168.8852,12094.0
2024-06-12 11:00:00,169.74,170.51,169.71,170.41,19576.0,168.8454,169.6113,168.8155,169.5119,19576.0
2024-06-12 11:30:00,170.32,170.43,169.57,169.58,4716.0,169.4223,169.5317,168.6763,168.6862,4716.0
2024-06-12 12:00:00,169.62,170.23,169.33,170.23,5683.0,168.726,169.3328,168.4375,169.3328,5683.0
2024-06-12 12:30:00,170.21,170.41,170.21,170.22,3353.0,169.3129,169.5119,169.3129,169.3229,3353.0
2024-06-12 13:00:00,170.44,170.84,170.16,170.56,5735.0,169.5417,169.9396,169.2632,169.6611,5735.0
2024-06-12 13:30:00,170.38,170.54,170.18,170.47,6525.0,169.482,169.6412,169.2831,169.5715,6525.0
2024-06-12 14:00:00,170.2,170.65,169.0,170.59,11428.0,169.303,169.7506,168.1093,169.6909,11428.0
2024-06-12 14:30:00,170.94,170.96,169.56,170.66,19687.0,170.0391,170.059,168.6663,169.7605,19687.0
2024-06-12 15:00:00,170.94,171.1,169.78,169.86,18170.0,170.0391,170.1982,168.8852,168.9648,18170.0
2024-06-12 15:30:00,169.72,170.25,169.41,169.93,44848.0,168.8255,169.3527,168.5171,169.0344,44848.0
2024-06-13 09:30:00,169.69,171.13,169.69,171.1,26556.0,168.7956,170.2281,168.7956,170.1982,26556.0
2024-06-13 10:00:00,170.94,171.15,170.34,170.71,25347.0,170.0391,170.248,169.4422,169.8103,25347.0
2024-06-13 10:30:00,170.97,171.15,170.22,170.87,14269.0,170.0689,170.248,169.3229,169.9694,14269.0
2024-06-13 11:00:00,170.87,171.15,170.68,171.03,5421.0,169.9694,170.248,169.7804,170.1286,5421.0
2024-06-13 11:30:00,171.14,171.91,170.9,171.42,20839.0,170.238,171.0039,169.9993,170.5165,20839.0
2024-06-13 12:00:00,171.45,171.45,170.85,171.31,2958.0,170.5464,170.5464,169.9495,170.4071,2958.0
2024-06-13 12:30:00,171.13,171.98,171.12,171.4,11311.0,170.2281,171.0736,170.2181,170.4966,11311.0
2024-06-13 13:00:00,171.19,172.81,171.17,172.4,22576.0,170.2877,171.8992,170.2678,171.4914,22576.0
2024-06-13 13:30:00,172.38,172.54,171.92,172.27,8354.0,171.4715,171.6306,171.0139,171.362,8354.0
2024-06-13 14:00:00,172.42,172.66,172.22,172.43,5920.0,171.5113,171.75,171.3123,171.5212,5920.0
2024-06-13 14:30:00,172.42,172.81,172.31,172.73,5903.0,171.5113,171.8992,171.4018,171.8196,5903.0
2024-06-13 15:00:00,172.69,172.98,172.55,172.55,8760.0,171.7798,172.0683,171.6406,171.6406,8760.0
2024-06-13 15:30:00,172.55,174.06,172.38,174.0,54474.0,171.6406,173.1426,171.4715,173.0829,54474.0
2024-06-14 09:30:00,172.11,172.46,170.01,170.18,20930.0,171.2029,171.551,169.114,169.2831,20930.0
2024-06-14 10:00:00,170.1,170.46,169.16,170.41,17130.0,169.2035,169.5616,168.2684,169.5119,17130.0
2024-06-14 10:30:00,170.44,170.59,169.56,170.24,19759.0,169.5417,169.6909,168.6663,169.3427,19759.0
2024-06-14 11:00:00,170.37,171.02,169.18,170.08,18982.0,169.4721,170.1186,168.2883,169.1836,18982.0
2024-06-14 11:30:00,170.02,170.18,169.61,170.18,6123.0,169.1239,169.2831,168.7161,169.2831,6123.0
2024-06-14 12:00:00,170.22,170.41,169.83,170.0,5899.0,169.3229,169.5119,168.9349,169.104,5899.0
2024-06-14 12:30:00,169.81,170.81,169.68,170.58,3442.0,168.915,169.9097,168.7857,169.681,3442.0
2024-06-14 13:00:00,170.59,171.27,170.37,170.99,4012.0,169.6909,170.3673,169.4721,170.0888,4012.0
2024-06-14 13:30:00,171.13,171.32,170.59,171.32,4167.0,170.2281,170.4171,169.6909,170.4171,4167.0
2024-06-14 14:00:00,171.12,171.53,171.05,171.34,3269.0,170.2181,170.6259,170.1485,170.437,3269.0
2024-06-14 14:30:00,171.45,171.68,171.13,171.54,3413.0,170.5464,170.7752,170.2281,170.6359,3413.0
2024-06-14 15:00:00,171.65,171.69,171.05,171.43,18301.0,170.7453,170.7851,170.1485,170.5265,18301.0
2024-06-14 15:30:00,171.37,171.59,169.81,170.79,55644.0,170.4668,170.6856,168.915,169.8898,55644.0
2024-06-17 09:30:00,170.51,172.34,169.84,171.46,16600.0,169.6113,171.4317,168.9449,170.5563,16600.0
2024-06-17 10:00:00,171.24,172.17,170.81,171.67,5467.0,170.3375,171.2626,169.9097,170.7652,5467.0
2024-06-17 10:30:00,171.66,172.13,171.47,172.04,11742.0,170.7553,171.2228,170.5663,171.1333,11742.0
2024-06-17 11:00:00,171.97,172.36,171.47,172.36,20967.0,171.0636,171.4516,170.5663,171.4516,20967.0
2024-06-17 11:30:00,172.36,172.41,171.61,172.29,5558.0,171.4516,171.5013,170.7055,171.3819,5558.0
2024-06-17 12:00:00,172.14,172.95,171.97,172.89,5149.0,171.2327,172.0385,171.0636,171.9788,5149.0
2024-06-17 12:30:00,172.97,173.25,172.74,172.98,2944.0,172.0584,172.3369,171.8296,172.0683,2944.0
2024-06-17 13:00:00,173.05,173.58,173.05,173.46,3534.0,172.1379,172.6651,172.1379,172.5458,3534.0
2024-06-17 13:30:00,173.45,173.99,173.41,173.78,3400.0,172.5358,173.073,172.496,172.8641,3400.0
2024-06-17 14:00:00,173.86,174.29,173.5,173.74,4234.0,172.9437,173.3714,172.5856,172.8243,4234.0
2024-06-17 14:30:00,173.73,174.44,173.73,173.8,13332.0,172.8144,173.5206,172.8144,172.884,13332.0
2024-06-17 15:00:00,173.91,174.6,173.91,174.6,11925.0,172.9934,173.6798,172.9934,173.6798,11925.0
2024-06-17 15:30:00,174.49,174.93,174.02,174.92,33602.0,173.5703,174.008,173.1028,173.9981,33602.0
2024-06-18 09:30:00,175.07,176.81,175.01,175.21,16850.0,174.1473,175.8781,174.0876,174.2866,16850.0
2024-06-18 10:00:00,175.06,175.89,174.51,175.69,11768.0,174.1373,174.963,173.5902,174.764,11768.0
2024-06-18 10:30:00,175.83,175.93,175.22,175.32,9098.0,174.9033,175.0028,174.2965,174.396,9098.0
2024-06-18 11:00:00,175.55,176.15,175.41,175.64,11487.0,174.6248,175.2216,174.4855,174.7143,11487.0
2024-06-18 11:30:00,175.91,176.67,175.79,176.36,16802.0,174.9829,175.7389,174.8635,175.4305,16802.0
2024-06-18 12:00:00,176.68,177.15,176.61,177.0,12791.0,175.7488,176.2163,175.6792,176.0671,12791.0
2024-06-18 12:30:00,176.97,177.15,176.84,176.93,17315.0,176.0373,176.2163,175.908,175.9975,17315.0
2024-06-18 13:00:00,176.91,177.1,176.79,177.06,5346.0,175.9776,176.1666,175.8582,176.1268,5346.0
2024-06-18 13:30:00,177.05,177.15,176.94,177.08,6495.0,176.1169,176.2163,176.0074,176.1467,6495.0
2024-06-18 14:00:00,177.08,177.15,176.67,176.93,7511.0,176.1467,176.2163,175.7389,175.9975,7511.0
2024-06-18 14:30:00,176.99,176.99,176.3,176.37,8604.0,176.0572,176.0572,175.3708,175.4404,8604.0
2024-06-18 15:00:00,176.36,176.81,176.1,176.1,27241.0,175.4305,175.8781,175.1719,175.1719,27241.0
2024-06-18 15:30:00,176.12,177.15,175.97,177.11,54302.0,175.1918,176.2163,175.0425,176.1765,54302.0
2024-06-20 09:30:00,175.57,176.1,173.53,174.69,46687.0,174.6447,175.1719,172.6154,173.7693,46687.0
2024-06-20 10:00:00,174.81,175.06,172.93,173.76,15093.0,173.8887,174.1373,172.0186,172.8442,15093.0
2024-06-20 10:30:00,173.7,173.85,171.83,171.83,9639.0,172.7845,172.9337,170.9244,170.9244,9639.0
2024-06-20 11:00:00,172.08,172.65,171.51,171.63,13672.0,171.1731,171.74,170.6061,170.7254,13672.0
2024-06-20 11:30:00,171.55,171.85,171.32,171.46,12575.0,170.6458,170.9443,170.4171,170.5563,12575.0
2024-06-20 12:00:00,171.47,171.75,170.21,170.21,47118.0,170.5663,170.8448,169.3129,169.3129,47118.0
2024-06-20 12:30:00,170.21,170.82,169.99,170.32,11346.0,169.3129,169.9197,169.0941,169.4223,11346.0
2024-06-20 13:00:00,170.13,170.32,169.49,169.5,9715.0,169.2333,169.4223,168.5967,168.6066,9715.0
2024-06-20 13:30:00,169.52,169.72,168.59,169.48,20178.0,168.6265,168.8255,167.7014,168.5868,20178.0
2024-06-20 14:00:00,169.51,170.49,169.51,170.47,12340.0,168.6166,169.5914,168.6166,169.5715,12340.0
2024-06-20 14:30:00,170.55,170.79,169.95,169.95,9514.0,169.6511,169.8898,169.0543,169.0543,9514.0
2024-06-20 15:00:00,169.9,169.9,168.96,169.41,19737.0,169.0045,169.0045,168.0695,168.5171,19737.0
2024-06-20 15:30:00,169.41,170.46,169.41,169.68,58788.0,168.5171,169.5616,168.5171,168.7857,58788.0
2024-06-21 09:30:00,169.05,169.14,164.5,165.9,45683.0,168.159,168.2485,163.633,165.0256,45683.0
2024-06-21 10:00:00,165.73,166.33,164.95,165.12,6493.0,164.8565,165.4534,164.0806,164.2497,6493.0
2024-06-21 10:30:00,165.11,165.85,164.64,165.64,12122.0,164.2398,164.9759,163.7723,164.767,12122.0
2024-06-21 11:00:00,165.56,166.32,165.56,165.99,18227.0,164.6874,165.4434,164.6874,165.1151,18227.0
2024-06-21 11:30:00,165.93,166.65,165.15,166.25,21568.0,165.0555,165.7717,164.2796,165.3738,21568.0
2024-06-21 12:00:00,166.08,166.35,165.48,165.63,2536.0,165.2047,165.4733,164.6078,164.757,2536.0
2024-06-21 12:30:00,165.71,166.32,165.68,166.01,6816.0,164.8366,165.4434,164.8068,165.135,6816.0
2024-06-21 13:00:00,165.91,166.41,165.81,166.28,3429.0,165.0356,165.5329,164.9361,165.4036,3429.0
2024-06-21 13:30:00,166.14,166.14,165.65,165.95,4488.0,165.2644,165.2644,164.7769,165.0754,4488.0
2024-06-21 14:00:00,165.96,165.96,165.01,165.39,14872.0,165.0853,165.0853,164.1403,164.5183,14872.0
2024-06-21 14:30:00,165.4,165.47,165.06,165.33,7380.0,164.5283,164.5979,164.19,164.4586,7380.0
2024-06-21 15:00:00,165.34,165.81,165.34,165.63,22718.0,164.4686,164.9361,164.4686,164.757,22718.0
2024-06-21 15:30:00,165.59,165.67,164.87,165.3,88156.0,164.7173,164.7968,164.0011,164.4288,88156.0
2024-06-24 09:30:00,166.74,167.72,164.86,166.84,19992.0,165.8612,166.836,163.9911,165.9607,19992.0
2024-06-24 10:00:00,166.66,167.96,166.32,166.32,14386.0,165.7816,167.0748,165.4434,165.4434,14386.0
2024-06-24 10:30:00,166.42,166.76,164.93,165.66,65695.0,165.5429,165.8811,164.0607,164.7869,65695.0
2024-06-24 11:00:00,165.93,166.51,165.49,166.51,91880.0,165.0555,165.6324,164.6178,165.6324,91880.0
2024-06-24 11:30:00,166.4,166.56,165.71,166.32,13925.0,165.523,165.6821,164.8366,165.4434,13925.0
2024-06-24 12:00:00,166.09,166.89,166.0,166.83,7032.0,165.2146,166.0104,165.1251,165.9507,7032.0
2024-06-24 12:30:00,167.0,167.17,165.99,166.27,11923.0,166.1198,166.2889,165.1151,165.3937,11923.0
2024-06-24 13:00:00,166.17,166.75,165.9,166.4,11863.0,165.2942,165.8711,165.0256,165.523,11863.0
2024-06-24 13:30:00,166.3,166.91,166.15,166.87,24001.0,165.4235,166.0303,165.2743,165.9905,24001.0
2024-06-24 14:00:00,166.87,166.87,165.99,166.02,12761.0,165.9905,165.9905,165.1151,165.145,12761.0
2024-06-24 14:30:00,166.07,167.72,166.02,167.72,46519.0,165.1947,166.836,165.145,166.836,46519.0
2024-06-24 15:00:00,167.83,168.0,166.92,167.14,24253.0,166.9454,167.1146,166.0402,166.2591,24253.0
2024-06-24 15:30:00,167.17,167.42,166.34,166.37,62722.0,166.2889,166.5376,165.4633,165.4931,62722.0
2024-06-25 09:30:00,165.48,166.86,163.34,163.34,14441.0,164.6078,165.9806,162.4791,162.4791,14441.0
2024-06-25 10:00:00,163.34,164.65,163.34,163.5,8253.0,162.4791,163.7822,162.4791,162.6383,8253.0
2024-06-25 10:30:00,163.58,163.77,163.08,163.52,4135.0,162.7178,162.9068,162.2205,162.6582,4135.0
2024-06-25 11:00:00,163.26,163.35,161.47,161.92,19466.0,162.3995,162.4891,160.619,161.0666,19466.0
2024-06-25 11:30:00,162.13,162.14,161.15,161.15,30005.0,161.2755,161.2854,160.3007,160.3007,30005.0
2024-06-25 12:00:00,161.03,161.24,160.42,160.73,24366.0,160.1813,160.3902,159.5745,159.8829,24366.0
2024-06-25 12:30:00,160.73,160.9,160.28,160.55,11213.0,159.8829,160.052,159.4352,159.7038,11213.0
2024-06-25 13:00:00,160.56,160.99,160.46,160.84,11282.0,159.7138,160.1415,159.6143,159.9923,11282.0
2024-06-25 13:30:00,160.79,161.31,160.67,161.26,17641.0,159.9426,160.4598,159.8232,160.4101,17641.0
2024-06-25 14:00:00,161.19,161.32,160.85,161.32,34952.0,160.3404,160.4698,160.0022,160.4698,34952.0
2024-06-25 14:30:00,161.32,161.32,160.59,160.83,15806.0,160.4698,160.4698,159.7436,159.9823,15806.0
2024-06-25 15:00:00,160.81,161.58,160.61,161.58,13159.0,159.9624,160.7284,159.7635,160.7284,13159.0
2024-06-25 15:30:00,161.42,161.64,161.07,161.53,68054.0,160.5692,160.7881,160.2211,160.6787,68054.0
2024-06-26 09:30:00,160.91,160.91,158.34,158.48,36590.0,160.0619,160.0619,157.5055,157.6447,36590.0
2024-06-26 10:00:00,158.64,159.9,158.4,159.45,21569.0,157.8039,159.0572,157.5652,158.6096,21569.0
2024-06-26 10:30:00,159.44,160.03,159.33,159.89,19054.0,158.5997,159.1866,158.4902,159.0473,19054.0
2024-06-26 11:00:00,159.89,160.34,159.51,160.0,12444.0,159.0473,159.4949,158.6693,159.1567,12444.0
2024-06-26 11:30:00,160.01,161.13,159.88,160.85,9213.0,159.1667,160.2808,159.0374,160.0022,9213.0
2024-06-26 12:00:00,160.84,160.84,160.35,160.38,5165.0,159.9923,159.9923,159.5049,159.5347,5165.0
2024-06-26 12:30:00,160.38,160.86,160.37,160.63,7371.0,159.5347,160.0122,159.5248,159.7834,7371.0
2024-06-26 13:00:00,160.64,160.69,160.16,160.41,7455.0,159.7933,159.8431,159.3159,159.5646,7455.0
2024-06-26 13:30:00,160.4,160.45,160.15,160.27,7480.0,159.5546,159.6043,159.3059,159.4253,7480.0
2024-06-26 14:00:00,160.14,160.3,160.04,160.13,7376.0,159.296,159.4551,159.1965,159.286,7376.0
2024-06-26 14:30:00,160.04,160.29,159.48,160.01,8354.0,159.1965,159.4452,158.6395,159.1667,8354.0
2024-06-26 15:00:00,159.97,160.01,159.76,159.86,17047.0,159.1269,159.1667,158.918,159.0175,17047.0
2024-06-26 15:30:00,159.86,160.78,159.6,160.25,32796.0,159.0175,159.9326,158.7588,159.4054,32796.0
2024-06-27 09:30:00,160.83,161.39,159.49,160.58,17983.0,159.9823,160.5394,158.6494,159.7337,17983.0
2024-06-27 10:00:00,160.96,162.46,160.85,162.23,9452.0,160.1117,161.6038,160.0022,161.375,9452.0
2024-06-27 10:30:00,162.15,162.35,161.46,161.87,10317.0,161.2954,161.4943,160.609,161.0169,10317.0
2024-06-27 11:00:00,161.71,161.71,160.42,160.62,12440.0,160.8577,160.8577,159.5745,159.7735,12440.0
2024-06-27 11:30:00,160.65,160.83,160.25,160.77,7103.0,159.8033,159.9823,159.4054,159.9227,7103.0
2024-06-27 12:00:00,160.6,160.6,160.16,160.29,5368.0,159.7536,159.7536,159.3159,159.4452,5368.0
2024-06-27 12:30:00,160.31,160.88,159.84,160.5,8852.0,159.4651,160.0321,158.9976,159.6541,8852.0
2024-06-27 13:00:00,160.56,161.04,160.42,160.85,6102.0,159.7138,160.1912,159.5745,160.0022,6102.0
2024-06-27 13:30:00,161.04,161.42,160.86,161.05,3533.0,160.1912,160.5692,160.0122,160.2012,3533.0
2024-06-27 14:00:00,161.06,161.53,160.77,161.53,4358.0,160.2111,160.6787,159.9227,160.6787,4358.0
2024-06-27 14:30:00,161.56,161.56,161.24,161.29,5819.0,160.7085,160.7085,160.3902,160.4399,5819.0
2024-06-27 15:00:00,161.4,161.76,161.17,161.68,8511.0,160.5493,160.9074,160.3206,160.8279,8511.0
2024-06-27 15:30:00,161.71,161.82,161.06,161.49,35512.0,160.8577,160.9671,160.2111,160.6389,35512.0
2024-06-28 09:30:00,162.13,164.7,161.0,164.49,14693.0,161.2755,163.8319,160.1514,163.6231,14693.0
2024-06-28 10:00:00,164.52,164.68,163.95,163.95,14194.0,163.6529,163.8121,163.0859,163.0859,14194.0
2024-06-28 10:30:00,164.19,164.28,163.32,163.32,4046.0,163.3246,163.4142,162.4592,162.4592,4046.0
2024-06-28 11:00:00,162.66,162.66,161.83,161.89,6434.0,161.8027,161.8027,160.9771,161.0368,6434.0
2024-06-28 11:30:00,162.01,163.12,162.01,163.12,10496.0,161.1561,162.2603,161.1561,162.2603,10496.0
2024-06-28 12:00:00,163.1,163.25,161.58,162.11,9561.0,162.2404,162.3896,160.7284,161.2556,9561.0
2024-06-28 12:30:00,162.14,162.27,161.1,161.1,6146.0,161.2854,161.4148,160.2509,160.2509,6146.0
2024-06-28 13:00:00,161.1,161.54,161.0,161.0,7674.0,160.2509,160.6886,160.1514,160.1514,7674.0
2024-06-28 13:30:00,161.01,161.16,160.61,160.95,9308.0,160.1614,160.3106,159.7635,160.1017,9308.0
2024-06-28 14:00:00,160.95,161.41,160.85,160.85,7765.0,160.1017,160.5593,160.0022,160.0022,7765.0
2024-06-28 14:30:00,160.87,160.91,160.59,160.81,3965.0,160.0221,160.0619,159.7436,159.9624,3965.0
2024-06-28 15:00:00,160.71,160.8,159.68,159.73,12739.0,159.863,159.9525,158.8384,158.8881,12739.0
2024-06-28 15:30:00,159.77,160.46,159.12,160.26,89761.0,158.9279,159.6143,158.2814,159.4153,89761.0
2024-07-01 09:30:00,160.83,161.6,157.01,159.28,17391.0,159.9823,160.7483,156.1825,158.4405,17391.0
2024-07-01 10:00:00,159.59,159.6,156.79,157.36,8974.0,158.7489,158.7588,155.9636,156.5306,8974.0
2024-07-01 10:30:00,157.56,158.11,156.58,157.77,52577.0,156.7296,157.2767,155.7547,156.9385,52577.0
2024-07-01 11:00:00,157.78,158.18,157.35,157.46,15245.0,156.9484,157.3463,156.5207,156.6301,15245.0
2024-07-01 11:30:00,157.44,157.97,157.24,157.3,19765.0,156.6102,157.1374,156.4113,156.4709,19765.0
2024-07-01 12:00:00,157.47,158.06,157.39,157.47,11569.0,156.6401,157.2269,156.5605,156.6401,11569.0
2024-07-01 12:30:00,157.61,157.74,157.07,157.49,8194.0,156.7793,156.9086,156.2422,156.6599,8194.0
2024-07-01 13:00:00,157.38,157.77,157.24,157.54,8377.0,156.5505,156.9385,156.4113,156.7097,8377.0
2024-07-01 13:30:00,157.53,157.79,157.5,157.69,9847.0,156.6997,156.9584,156.6699,156.8589,9847.0
2024-07-01 14:00:00,157.73,158.2,157.53,157.68,12324.0,156.8987,157.3662,156.6997,156.8489,12324.0
2024-07-01 14:30:00,157.75,157.87,157.41,157.41,12016.0,156.9186,157.0379,156.5804,156.5804,12016.0
2024-07-01 15:00:00,157.37,157.5,156.81,156.93,14597.0,156.5406,156.6699,155.9835,156.1029,14597.0
2024-07-01 15:30:00,156.94,157.21,156.47,156.71,71404.0,156.1128,156.3814,155.6453,155.8841,71404.0
2024-07-02 09:30:00,156.37,157.5,156.0,156.1,14299.0,155.5459,156.6699,155.1778,155.2773,14299.0
2024-07-02 10:00:00,156.14,156.78,155.61,156.04,15678.0,155.3171,155.9537,154.7899,155.2176,15678.0
2024-07-02 10:30:00,156.05,156.26,155.41,155.63,6852.0,155.2275,155.4364,154.5909,154.8098,6852.0
2024-07-02 11:00:00,155.57,155.79,155.17,155.18,8964.0,154.7501,154.9689,154.3522,154.3621,8964.0
2024-07-02 11:30:00,155.33,155.55,155.01,155.01,8792.0,154.5113,154.7302,154.193,154.193,8792.0
2024-07-02 12:00:00,155.05,155.9,155.01,155.07,10163.0,154.2328,155.0783,154.193,154.2527,10163.0
2024-07-02 12:30:00,155.09,155.25,154.52,154.52,5891.0,154.2726,154.4318,153.7056,153.7056,5891.0
2024-07-02 13:00:00,154.51,155.25,154.44,155.16,4830.0,153.6957,154.4318,153.626,154.3422,4830.0
2024-07-02 13:30:00,155.06,155.37,154.97,155.3,4758.0,154.2428,154.5511,154.1532,154.4815,4758.0
2024-07-02 14:00:00,155.22,155.59,155.13,155.43,11725.0,154.4019,154.77,154.3124,154.6108,11725.0
2024-07-02 14:30:00,155.39,155.52,155.03,155.42,14188.0,154.571,154.7003,154.2129,154.6009,14188.0
2024-07-02 15:00:00,155.39,155.48,155.19,155.37,11170.0,154.571,154.6605,154.3721,154.5511,11170.0
2024-07-02 15:30:00,155.29,155.42,154.56,154.91,60723.0,154.4715,154.6009,153.7454,154.0935,60723.0
2024-07-03 09:30:00,155.3,155.41,154.03,155.22,22481.0,154.4815,154.5909,153.2182,154.4019,22481.0
2024-07-03 10:00:00,155.63,157.04,155.21,155.96,17101.0,154.8098,156.2123,154.392,155.138,17101.0
2024-07-03 10:30:00,156.39,156.39,155.6,155.6,9220.0,155.5657,155.5657,154.7799,154.7799,9220.0
2024-07-03 11:00:00,155.53,155.57,154.83,155.02,23594.0,154.7103,154.7501,154.014,154.203,23594.0
2024-07-03 11:30:00,155.22,155.22,154.61,154.86,10375.0,154.4019,154.4019,153.7951,154.0438,10375.0
2024-07-03 12:00:00,154.76,155.32,154.62,155.31,13859.0,153.9443,154.5014,153.8051,154.4914,13859.0
2024-07-03 12:30:00,155.22,156.51,155.21,156.09,42720.0,154.4019,155.6851,154.392,155.2673,42720.0
2024-07-05 09:30:00,155.25,155.25,152.91,153.37,32589.0,154.4318,154.4318,152.1041,152.5617,32589.0
2024-07-05 10:00:00,153.38,153.71,152.25,152.35,21196.0,152.5716,152.8999,151.4476,151.547,21196.0
2024-07-05 10:30:00,152.47,153.29,152.31,152.93,13664.0,151.6664,152.4821,151.5072,152.124,13664.0
2024-07-05 11:00:00,152.95,152.99,152.43,152.43,12093.0,152.1439,152.1837,151.6266,151.6266,12093.0
2024-07-05 11:30:00,152.48,152.67,152.18,152.4,6481.0,151.6764,151.8654,151.3779,151.5968,6481.0
2024-07-05 12:00:00,152.21,152.87,152.21,152.7,4132.0,151.4078,152.0643,151.4078,151.8952,4132.0
2024-07-05 12:30:00,152.57,152.73,152.25,152.53,8806.0,151.7659,151.925,151.4476,151.7261,8806.0
2024-07-05 13:00:00,152.49,152.58,152.2,152.38,7318.0,151.6863,151.7758,151.3978,151.5769,7318.0
2024-07-05 13:30:00,152.39,152.63,152.37,152.47,6752.0,151.5868,151.8256,151.5669,151.6664,6752.0
2024-07-05 14:00:00,152.5,152.71,152.34,152.5,11442.0,151.6962,151.9051,151.5371,151.6962,11442.0
2024-07-05 14:30:00,152.46,152.74,152.36,152.69,8942.0,151.6565,151.935,151.557,151.8852,8942.0
2024-07-05 15:00:00,152.76,153.25,152.72,152.91,22147.0,151.9549,152.4423,151.9151,152.1041,22147.0
2024-07-05 15:30:00,152.88,153.32,152.58,153.26,74089.0,152.0742,152.5119,151.7758,152.4522,74089.0
2024-07-08 09:30:00,154.59,155.76,153.74,155.34,13692.0,153.7752,154.9391,152.9297,154.5213,13692.0
2024-07-08 10:00:00,155.73,155.84,154.72,155.25,14387.0,154.9092,155.0186,153.9045,154.4318,14387.0
2024-07-08 10:30:00,155.07,155.35,154.57,154.6,6784.0,154.2527,154.5312,153.7553,153.7852,6784.0
2024-07-08 11:00:00,154.6,155.03,154.08,154.28,8782.0,153.7852,154.2129,153.2679,153.4669,8782.0
2024-07-08 11:30:00,154.27,154.34,153.56,153.56,9992.0,153.4569,153.5265,152.7507,152.7507,9992.0
2024-07-08 12:00:00,153.7,153.78,153.18,153.48,6912.0,152.8899,152.9695,152.3727,152.6711,6912.0
2024-07-08 12:30:00,153.48,154.16,153.44,153.85,14955.0,152.6711,153.3475,152.6313,153.0391,14955.0
2024-07-08 13:00:00,153.75,154.54,153.43,153.77,11448.0,152.9397,153.7255,152.6213,152.9596,11448.0
2024-07-08 13:30:00,153.89,154.41,153.89,154.24,13211.0,153.0789,153.5962,153.0789,153.4271,13211.0
2024-07-08 14:00:00,154.19,154.27,153.71,154.0,7873.0,153.3773,153.4569,152.8999,153.1883,7873.0
2024-07-08 14:30:00,153.86,155.03,153.64,154.34,13968.0,153.0491,154.2129,152.8302,153.5265,13968.0
2024-07-08 15:00:00,154.2,154.33,153.93,154.14,7633.0,153.3873,153.5166,153.1187,153.3276,7633.0
2024-07-08 15:30:00,154.01,154.26,153.74,153.86,31702.0,153.1983,153.447,152.9297,153.0491,31702.0
2024-07-09 09:30:00,153.16,153.58,152.52,153.28,10634.0,152.3528,152.7706,151.7161,152.4721,10634.0
2024-07-09 10:00:00,153.2,153.36,152.5,152.68,4802.0,152.3926,152.5517,151.6962,151.8753,4802.0
2024-07-09 10:30:00,152.6,152.89,152.3,152.34,3725.0,151.7957,152.0842,151.4973,151.5371,3725.0
2024-07-09 11:00:00,152.47,152.63,152.02,152.33,9928.0,151.6664,151.8256,151.2188,151.5271,9928.0
2024-07-09 11:30:00,152.5,152.86,152.38,152.86,4352.0,151.6962,152.0543,151.5769,152.0543,4352.0
2024-07-09 12:00:00,152.84,153.16,152.75,152.94,4320.0,152.0345,152.3528,151.9449,152.1339,4320.0
2024-07-09 12:30:00,153.0,153.38,152.89,152.96,6136.0,152.1936,152.5716,152.0842,152.1538,6136.0
2024-07-09 13:00:00,153.15,153.64,153.04,153.21,4801.0,152.3428,152.8302,152.2334,152.4025,4801.0
2024-07-09 13:30:00,153.35,153.39,153.07,153.07,3151.0,152.5418,152.5816,152.2632,152.2632,3151.0
2024-07-09 14:00:00,152.92,152.92,152.56,152.61,4026.0,152.114,152.114,151.7559,151.8057,4026.0
2024-07-09 14:30:00,152.62,152.99,152.51,152.63,9269.0,151.8156,152.1837,151.7062,151.8256,9269.0
2024-07-09 15:00:00,152.56,152.56,152.0,152.08,9193.0,151.7559,151.7559,151.1989,151.2785,9193.0
2024-07-09 15:30:00,152.02,153.17,151.93,153.05,108999.0,151.2188,152.3627,151.1293,152.2433,108999.0
2024-07-10 09:30:00,153.68,154.37,152.32,153.06,12201.0,152.87,153.5564,151.5172,152.2533,12201.0
2024-07-10 10:00:00,152.99,153.58,152.75,153.21,19037.0,152.1837,152.7706,151.9449,152.4025,19037.0
2024-07-10 10:30:00,153.21,153.55,152.95,153.53,9020.0,152.4025,152.7407,152.1439,152.7208,9020.0
2024-07-10 11:00:00,153.54,154.25,153.43,153.43,18496.0,152.7308,153.437,152.6213,152.6213,18496.0
2024-07-10 11:30:00,153.63,154.52,153.63,154.25,27487.0,152.8203,153.7056,152.8203,153.437,27487.0
2024-07-10 12:00:00,154.33,156.68,154.21,156.59,40427.0,153.5166,155.8542,153.3972,155.7647,40427.0
2024-07-10 12:30:00,156.59,157.18,156.59,157.18,5358.0,155.7647,156.3516,155.7647,156.3516,5358.0
2024-07-10 13:00:00,157.2,157.7,157.2,157.5,24635.0,156.3715,156.8688,156.3715,156.6699,24635.0
2024-07-10 13:30:00,157.5,157.5,156.34,157.08,14656.0,156.6699,156.6699,155.516,156.2521,14656.0
2024-07-10 14:00:00,156.94,157.27,156.57,157.09,9977.0,156.1128,156.4411,155.7448,156.2621,9977.0
2024-07-10 14:30:00,156.95,157.42,156.94,157.31,6778.0,156.1228,156.5903,156.1128,156.4809,6778.0
2024-07-10 15:00:00,157.28,157.5,156.91,157.42,14238.0,156.4511,156.6699,156.083,156.5903,14238.0
2024-07-10 15:30:00,157.44,158.04,156.9,157.43,59645.0,156.6102,157.207,156.0731,156.6003,59645.0
2024-07-11 09:30:00,160.87,162.44,158.82,161.52,16163.0,160.0221,161.5839,157.9829,160.6687,16163.0
2024-07-11 10:00:00,161.23,163.09,161.23,163.09,34598.0,160.3802,162.2304,160.3802,162.2304,34598.0
2024-07-11 10:30:00,162.78,163.12,161.5,162.06,19021.0,161.9221,162.2603,160.6488,161.2059,19021.0
2024-07-11 11:00:00,162.06,162.32,161.38,161.68,21453.0,161.2059,161.4645,160.5294,160.8279,21453.0
2024-07-11 11:30:00,161.49,161.68,160.87,160.87,26773.0,160.6389,160.8279,160.0221,160.0221,26773.0
2024-07-11 12:00:00,160.97,161.15,160.3,160.9,9874.0,160.1216,160.3007,159.4551,160.052,9874.0
2024-07-11 12:30:00,160.97,161.08,160.16,160.68,7700.0,160.1216,160.231,159.3159,159.8331,7700.0
2024-07-11 13:00:00,160.56,160.85,160.21,160.69,9923.0,159.7138,160.0022,159.3656,159.8431,9923.0
2024-07-11 13:30:00,160.94,161.84,160.91,161.56,17121.0,160.0918,160.987,160.0619,160.7085,17121.0
2024-07-11 14:00:00,161.61,162.03,161.53,161.82,9220.0,160.7582,161.176,160.6787,160.9671,9220.0
2024-07-11 14:30:00,161.95,162.46,161.95,162.44,5674.0,161.0964,161.6038,161.0964,161.5839,5674.0
2024-07-11 15:00:00,162.5,162.53,162.02,162.22,13453.0,161.6435,161.6734,161.1661,161.365,13453.0
2024-07-11 15:30:00,162.22,163.07,162.17,162.59,62001.0,161.365,162.2105,161.3153,161.7331,62001.0
2024-07-12 09:30:00,164.1,166.09,163.84,166.08,6364.0,163.2351,165.2146,162.9765,165.2047,6364.0
2024-07-12 10:00:00,166.35,166.46,165.09,165.32,4360.0,165.4733,165.5827,164.2199,164.4487,4360.0
2024-07-12 10:30:00,165.49,166.2,165.48,165.76,4919.0,164.6178,165.324,164.6078,164.8864,4919.0
2024-07-12 11:00:00,165.57,165.91,165.29,165.84,5754.0,164.6974,165.0356,164.4188,164.9659,5754.0
2024-07-12 11:30:00,165.7,166.16,165.18,165.19,4286.0,164.8267,165.2843,164.3094,164.3194,4286.0
2024-07-12 12:00:00,165.24,165.6,164.78,164.94,8493.0,164.3691,164.7272,163.9115,164.0707,8493.0
2024-07-12 12:30:00,164.8,164.8,164.48,164.63,3647.0,163.9314,163.9314,163.6131,163.7623,3647.0
2024-07-12 13:00:00,164.67,164.99,164.46,164.64,4208.0,163.8021,164.1204,163.5932,163.7723,4208.0
2024-07-12 13:30:00,164.66,165.18,164.66,165.04,1940.0,163.7922,164.3094,163.7922,164.1702,1940.0
2024-07-12 14:00:00,165.03,165.46,164.92,165.09,2106.0,164.1602,164.5879,164.0508,164.2199,2106.0
2024-07-12 14:30:00,164.97,165.12,164.51,164.77,4891.0,164.1005,164.2497,163.6429,163.9016,4891.0
2024-07-12 15:00:00,164.78,164.79,164.08,164.15,9849.0,163.9115,163.9215,163.2152,163.2848,9849.0
2024-07-12 15:30:00,164.14,164.24,163.47,163.72,24569.0,163.2749,163.3744,162.6084,162.8571,24569.0
2024-07-15 09:30:00,164.81,165.37,164.5,164.8,21992.0,163.9414,164.4984,163.633,163.9314,21992.0
2024-07-15 10:00:00,164.8,166.47,164.79,166.12,7599.0,163.9314,165.5926,163.9215,165.2445,7599.0
2024-07-15 10:30:00,166.15,166.6,165.7,165.79,8527.0,165.2743,165.7219,164.8267,164.9162,8527.0
2024-07-15 11:00:00,165.86,166.6,165.79,166.11,13932.0,164.9858,165.7219,164.9162,165.2345,13932.0
2024-07-15 11:30:00,166.1,167.3,165.99,167.22,8618.0,165.2246,166.4182,165.1151,166.3387,8618.0
2024-07-15 12:00:00,167.22,167.32,166.94,166.97,4882.0,166.3387,166.4381,166.0601,166.09,4882.0
2024-07-15 12:30:00,166.96,167.34,166.86,166.92,6930.0,166.08,166.458,165.9806,166.0402,6930.0
2024-07-15 13:00:00,166.76,167.17,166.67,166.71,5408.0,165.8811,166.2889,165.7916,165.8314,5408.0
2024-07-15 13:30:00,166.69,166.82,166.16,166.17,9249.0,165.8115,165.9408,165.2843,165.2942,9249.0
2024-07-15 14:00:00,166.19,166.47,166.11,166.47,6480.0,165.3141,165.5926,165.2345,165.5926,6480.0
2024-07-15 14:30:00,166.52,166.52,166.09,166.09,5623.0,165.6424,165.6424,165.2146,165.2146,5623.0
2024-07-15 15:00:00,166.16,166.3,165.91,166.11,12418.0,165.2843,165.4235,165.0356,165.2345,12418.0
2024-07-15 15:30:00,165.98,166.08,165.01,165.63,58215.0,165.1052,165.2047,164.1403,164.757,58215.0
2024-07-16 09:30:00,168.0,173.78,167.85,173.68,16671.0,167.1146,172.8641,166.9653,172.7646,16671.0
2024-07-16 10:00:00,173.89,174.59,173.42,173.83,39488.0,172.9735,173.6698,172.506,172.9138,39488.0
2024-07-16 10:30:00,174.0,174.76,173.93,174.64,7089.0,173.0829,173.8389,173.0133,173.7196,7089.0
2024-07-16 11:00:00,174.69,176.09,174.69,175.87,9495.0,173.7693,175.1619,173.7693,174.9431,9495.0
2024-07-16 11:30:00,175.82,176.0,174.95,175.75,26475.0,174.8933,175.0724,174.0279,174.8237,26475.0
2024-07-16 12:00:00,175.84,176.83,175.68,176.71,7203.0,174.9132,175.898,174.7541,175.7786,7203.0
2024-07-16 12:30:00,176.68,177.02,175.5,176.25,18222.0,175.7488,176.087,174.575,175.3211,18222.0
2024-07-16 13:00:00,176.0,176.44,175.86,176.44,2700.0,175.0724,175.5101,174.9331,175.5101,2700.0
2024-07-16 13:30:00,176.13,176.92,176.04,176.66,7767.0,175.2017,175.9875,175.1122,175.7289,7767.0
2024-07-16 14:00:00,176.96,177.34,176.64,177.34,5490.0,176.0273,176.4053,175.709,176.4053,5490.0
2024-07-16 14:30:00,177.32,177.92,177.28,177.71,7291.0,176.3854,176.9823,176.3456,176.7734,7291.0
2024-07-16 15:00:00,177.76,177.91,176.53,177.91,46352.0,176.8231,176.9723,175.5996,176.9723,46352.0
2024-07-16 15:30:00,177.91,179.07,177.54,178.6,83537.0,176.9723,178.1262,176.6043,177.6587,83537.0
2024-07-17 09:30:00,176.06,176.81,173.97,174.85,46078.0,175.1321,175.8781,173.0531,173.9285,46078.0
2024-07-17 10:00:00,174.85,175.02,171.17,171.21,15687.0,173.9285,174.0976,170.2678,170.3076,15687.0
2024-07-17 10:30:00,171.11,171.74,170.63,171.5,28384.0,170.2082,170.8348,169.7307,170.5961,28384.0
2024-07-17 11:00:00,171.58,171.87,171.0,171.87,11579.0,170.6757,170.9642,170.0987,170.9642,11579.0
2024-07-17 11:30:00,172.04,172.59,172.04,172.51,5911.0,171.1333,171.6804,171.1333,171.6008,5911.0
2024-07-17 12:00:00,172.66,173.02,172.4,172.4,5261.0,171.75,172.1081,171.4914,171.4914,5261.0
2024-07-17 12:30:00,172.39,172.62,171.7,172.59,8344.0,171.4814,171.7102,170.7951,171.6804,8344.0
2024-07-17 13:00:00,172.54,172.86,172.14,172.8,5795.0,171.6306,171.9489,171.2327,171.8893,5795.0
2024-07-17 13:30:00,172.74,172.79,172.2,172.41,8100.0,171.8296,171.8793,171.2924,171.5013,8100.0
2024-07-17 14:00:00,172.33,172.53,171.75,172.35,10553.0,171.4217,171.6207,170.8448,171.4416,10553.0
2024-07-17 14:30:00,172.41,172.75,172.38,172.48,6830.0,171.5013,171.8395,171.4715,171.5709,6830.0
2024-07-17 15:00:00,172.51,172.56,171.66,172.44,12360.0,171.6008,171.6505,170.7553,171.5312,12360.0
2024-07-17 15:30:00,172.21,172.25,170.17,170.17,75981.0,171.3024,171.3422,169.2731,169.2731,75981.0
2024-07-18 09:30:00,170.21,174.59,169.31,174.59,15652.0,169.3129,173.6698,168.4176,173.6698,15652.0
2024-07-18 10:00:00,174.65,175.11,172.9,173.36,13051.0,173.7295,174.1871,171.9887,172.4463,13051.0
2024-07-18 10:30:00,173.34,173.46,171.25,171.98,11756.0,172.4264,172.5458,170.3474,171.0736,11756.0
2024-07-18 11:00:00,171.78,171.82,169.85,170.06,7702.0,170.8746,170.9144,168.9548,169.1637,7702.0
2024-07-18 11:30:00,169.9,170.05,169.01,169.01,6009.0,169.0045,169.1537,168.1192,168.1192,6009.0
2024-07-18 12:00:00,169.11,169.19,168.65,168.78,10073.0,168.2187,168.2983,167.7611,167.8904,10073.0
2024-07-18 12:30:00,168.63,169.85,168.5,169.85,5661.0,167.7412,168.9548,167.6119,168.9548,5661.0
2024-07-18 13:00:00,170.05,170.05,169.41,169.75,6869.0,169.1537,169.1537,168.5171,168.8553,6869.0
2024-07-18 13:30:00,169.93,169.93,169.03,169.05,7516.0,169.0344,169.0344,168.1391,168.159,7516.0
2024-07-18 14:00:00,169.06,169.16,168.71,168.81,6332.0,168.169,168.2684,167.8208,167.9203,6332.0
2024-07-18 14:30:00,168.81,169.47,168.81,168.98,14422.0,167.9203,168.5768,167.9203,168.0894,14422.0
2024-07-18 15:00:00,169.06,169.48,168.45,169.08,16910.0,168.169,168.5868,167.5622,168.1889,16910.0
2024-07-18 15:30:00,168.91,170.07,168.84,169.04,73125.0,168.0198,169.1736,167.9501,168.1491,73125.0
2024-07-19 09:30:00,169.07,169.81,168.25,168.79,33381.0,168.1789,168.915,167.3632,167.9004,33381.0
2024-07-19 10:00:00,168.79,169.16,168.28,168.69,25833.0,167.9004,168.2684,167.3931,167.8009,25833.0
2024-07-19 10:30:00,168.97,169.02,167.75,168.27,5189.0,168.0794,168.1292,166.8659,167.3831,5189.0
2024-07-19 11:00:00,168.42,168.49,167.4,167.66,3920.0,167.5323,167.602,166.5177,166.7763,3920.0
2024-07-19 11:30:00,167.66,168.43,167.38,168.3,5988.0,166.7763,167.5423,166.4978,167.413,5988.0
2024-07-19 12:00:00,168.49,168.76,168.22,168.22,9224.0,167.602,167.8705,167.3334,167.3334,9224.0
2024-07-19 12:30:00,168.17,168.17,167.4,167.5,9437.0,167.2837,167.2837,166.5177,166.6172,9437.0
2024-07-19 13:00:00,167.63,167.63,166.29,166.49,10872.0,166.7465,166.7465,165.4136,165.6125,10872.0
2024-07-19 13:30:00,166.5,166.81,165.86,166.28,13623.0,165.6225,165.9308,164.9858,165.4036,13623.0
2024-07-19 14:00:00,166.2,166.2,165.73,165.73,7583.0,165.324,165.324,164.8565,164.8565,7583.0
2024-07-19 14:30:00,165.69,166.28,165.56,166.1,10143.0,164.8167,165.4036,164.6874,165.2246,10143.0
2024-07-19 15:00:00,166.17,167.06,166.16,167.06,7823.0,165.2942,166.1795,165.2843,166.1795,7823.0
2024-07-19 15:30:00,166.97,167.18,166.5,166.55,50416.0,166.09,166.2989,165.6225,165.6722,50416.0
2024-07-22 09:30:00,168.69,170.73,167.3,167.54,27617.0,167.8009,169.8302,166.4182,166.657,27617.0
2024-07-22 10:00:00,166.95,167.48,166.29,167.16,11196.0,166.0701,166.5973,165.4136,166.279,11196.0
2024-07-22 10:30:00,167.42,168.64,167.24,168.3,6742.0,166.5376,167.7512,166.3586,167.413,6742.0
2024-07-22 11:00:00,168.77,169.31,167.94,168.98,8910.0,167.8805,168.4176,167.0549,168.0894,8910.0
2024-07-22 11:30:00,168.71,169.44,168.55,168.97,4773.0,167.8208,168.547,167.6617,168.0794,4773.0
2024-07-22 12:00:00,168.92,169.39,168.84,169.04,3436.0,168.0297,168.4972,167.9501,168.1491,3436.0
2024-07-22 12:30:00,168.83,169.62,168.37,169.57,4537.0,167.9402,168.726,167.4826,168.6763,4537.0
2024-07-22 13:00:00,169.91,170.09,169.7,170.06,2815.0,169.0145,169.1935,168.8056,169.1637,2815.0
2024-07-22 13:30:00,170.08,170.33,169.65,169.93,7012.0,169.1836,169.4323,168.7559,169.0344,7012.0
2024-07-22 14:00:00,169.93,170.22,169.69,170.22,3121.0,169.0344,169.3229,168.7956,169.3229,3121.0
2024-07-22 14:30:00,170.54,170.56,170.02,170.42,6817.0,169.6412,169.6611,169.1239,169.5218,6817.0
2024-07-22 15:00:00,170.32,171.11,170.05,170.63,6334.0,169.4223,170.2082,169.1537,169.7307,6334.0
2024-07-22 15:30:00,170.63,171.49,170.35,171.37,36787.0,169.7307,170.5862,169.4522,170.4668,36787.0
2024-07-23 09:30:00,170.12,170.64,168.88,169.82,8817.0,169.2234,169.7406,167.9899,168.925,8817.0
2024-07-23 10:00:00,170.33,172.09,170.32,171.27,8320.0,169.4323,171.183,169.4223,170.3673,8320.0
2024-07-23 10:30:00,171.83,172.05,171.31,171.73,5074.0,170.9244,171.1432,170.4071,170.8249,5074.0
2024-07-23 11:00:00,171.79,172.22,171.55,171.55,2301.0,170.8846,171.3123,170.6458,170.6458,2301.0
2024-07-23 11:30:00,171.75,171.81,171.22,171.26,3117.0,170.8448,170.9045,170.3176,170.3574,3117.0
2024-07-23 12:00:00,171.46,171.67,170.66,171.15,5300.0,170.5563,170.7652,169.7605,170.248,5300.0
2024-07-23 12:30:00,171.2,172.03,171.02,171.72,9793.0,170.2977,171.1233,170.1186,170.8149,9793.0
2024-07-23 13:00:00,172.15,172.15,171.63,171.88,3304.0,171.2427,171.2427,170.7254,170.9741,3304.0
2024-07-23 13:30:00,171.57,172.15,171.39,172.13,2365.0,170.6657,171.2427,170.4867,171.2228,2365.0
2024-07-23 14:00:00,172.22,172.22,171.68,172.19,3033.0,171.3123,171.3123,170.7752,171.2825,3033.0
2024-07-23 14:30:00,171.89,172.11,171.74,172.06,3745.0,170.9841,171.2029,170.8348,171.1532,3745.0
2024-07-23 15:00:00,171.92,172.07,171.51,171.82,4285.0,171.0139,171.1631,170.6061,170.9144,4285.0
2024-07-23 15:30:00,171.86,171.86,170.47,170.75,23480.0,170.9542,170.9542,169.5715,169.8501,23480.0
2024-07-24 09:30:00,169.05,172.83,169.05,169.5,15232.0,168.159,171.9191,168.159,168.6066,15232.0
2024-07-24 10:00:00,169.99,172.6,169.99,172.34,7440.0,169.0941,171.6903,169.0941,171.4317,7440.0
2024-07-24 10:30:00,172.38,172.85,171.63,172.22,6140.0,171.4715,171.939,170.7254,171.3123,6140.0
2024-07-24 11:00:00,172.23,172.23,170.88,171.42,18506.0,171.3223,171.3223,169.9794,170.5165,18506.0
2024-07-24 11:30:00,171.22,171.68,171.22,171.31,5174.0,170.3176,170.7752,170.3176,170.4071,5174.0
2024-07-24 12:00:00,171.31,171.38,170.57,170.75,4564.0,170.4071,170.4767,169.671,169.8501,4564.0
2024-07-24 12:30:00,170.8,170.86,169.61,169.61,1846.0,169.8998,169.9595,168.7161,168.7161,1846.0
2024-07-24 13:00:00,169.35,169.4,168.8,168.86,4857.0,168.4574,168.5072,167.9103,167.97,4857.0
2024-07-24 13:30:00,168.67,169.12,168.43,168.46,2483.0,167.781,168.2287,167.5423,167.5721,2483.0
2024-07-24 14:00:00,168.35,168.62,167.26,167.27,3078.0,167.4627,167.7313,166.3785,166.3884,3078.0
2024-07-24 14:30:00,167.22,167.26,166.05,166.32,6787.0,166.3387,166.3785,165.1748,165.4434,6787.0
2024-07-24 15:00:00,166.46,166.46,165.48,165.51,8679.0,165.5827,165.5827,164.6078,164.6377,8679.0
2024-07-24 15:30:00,165.45,165.61,163.28,163.31,41941.0,164.578,164.7372,162.4194,162.4493,41941.0
2024-07-25 09:30:00,164.75,166.24,163.54,165.55,22030.0,163.8817,165.3638,162.6781,164.6775,22030.0
2024-07-25 10:00:00,165.12,166.35,162.9,166.28,58237.0,164.2497,165.4733,162.0414,165.4036,58237.0
2024-07-25 10:30:00,166.28,168.05,165.55,167.34,18654.0,165.4036,167.1643,164.6775,166.458,18654.0
2024-07-25 11:00:00,167.66,168.31,167.13,167.72,21855.0,166.7763,167.4229,166.2491,166.836,21855.0
2024-07-25 11:30:00,167.68,168.36,167.48,168.21,9608.0,166.7962,167.4727,166.5973,167.3234,9608.0
2024-07-25 12:00:00,168.29,169.43,168.19,169.34,13727.0,167.403,168.537,167.3036,168.4475,13727.0
2024-07-25 12:30:00,169.47,169.92,169.31,169.56,9602.0,168.5768,169.0244,168.4176,168.6663,9602.0
2024-07-25 13:00:00,169.63,170.54,169.14,169.41,8874.0,168.736,169.6412,168.2485,168.5171,8874.0
2024-07-25 13:30:00,169.38,169.72,168.83,169.0,5470.0,168.4873,168.8255,167.9402,168.1093,5470.0
2024-07-25 14:00:00,169.02,169.29,168.17,169.0,37202.0,168.1292,168.3978,167.2837,168.1093,37202.0
2024-07-25 14:30:00,169.11,169.34,167.25,167.9,10804.0,168.2187,168.4475,166.3685,167.0151,10804.0
2024-07-25 15:00:00,168.02,168.93,167.99,168.71,12407.0,167.1344,168.0397,167.1046,167.8208,12407.0
2024-07-25 15:30:00,168.49,168.77,167.73,168.05,68973.0,167.602,167.8805,166.846,167.1643,68973.0
2024-07-26 09:30:00,171.93,176.47,171.56,175.34,21322.0,171.0238,175.5399,170.6558,174.4159,21322.0
2024-07-26 10:00:00,175.85,177.04,174.1,175.07,18323.0,174.9232,176.1069,173.1824,174.1473,18323.0
2024-07-26 10:30:00,174.93,175.24,173.26,173.9,16995.0,174.008,174.3164,172.3468,172.9835,16995.0
2024-07-26 11:00:00,174.06,174.2,173.03,173.03,21858.0,173.1426,173.2819,172.118,172.118,21858.0
2024-07-26 11:30:00,173.42,174.45,173.42,174.45,7602.0,172.506,173.5306,172.506,173.5306,7602.0
2024-07-26 12:00:00,174.45,175.03,174.44,174.81,13843.0,173.5306,174.1075,173.5206,173.8887,13843.0
2024-07-26 12:30:00,174.85,175.86,174.71,175.75,14831.0,173.9285,174.9331,173.7892,174.8237,14831.0
2024-07-26 13:00:00,175.75,175.76,174.82,175.22,9055.0,174.8237,174.8337,173.8986,174.2965,9055.0
2024-07-26 13:30:00,175.11,175.13,173.66,174.2,17190.0,174.1871,174.207,172.7447,173.2819,17190.0
2024-07-26 14:00:00,174.2,174.37,173.64,173.83,10949.0,173.2819,173.451,172.7248,172.9138,10949.0
2024-07-26 14:30:00,173.8,174.29,173.4,173.95,7829.0,172.884,173.3714,172.4861,173.0332,7829.0
2024-07-26 15:00:00,173.75,174.86,173.61,174.83,24116.0,172.8342,173.9384,172.695,173.9086,24116.0
2024-07-26 15:30:00,174.73,175.21,173.81,174.52,80591.0,173.8091,174.2866,172.8939,173.6002,80591.0
2024-07-29 09:30:00,175.0,176.21,174.03,175.33,30412.0,174.0777,175.2813,173.1128,174.4059,30412.0
2024-07-29 10:00:00,175.22,176.54,174.1,174.38,22229.0,174.2965,175.6095,173.1824,173.4609,22229.0
2024-07-29 10:30:00,174.22,174.4,173.77,174.02,12607.0,173.3018,173.4808,172.8541,173.1028,12607.0
2024-07-29 11:00:00,174.02,174.24,172.48,172.94,17268.0,173.1028,173.3217,171.5709,172.0285,17268.0
2024-07-29 11:30:00,172.93,174.02,172.18,174.02,11003.0,172.0186,173.1028,171.2725,173.1028,11003.0
2024-07-29 12:00:00,173.96,175.57,173.96,175.0,13059.0,173.0431,174.6447,173.0431,174.0777,13059.0
2024-07-29 12:30:00,175.0,175.0,173.24,173.36,13601.0,174.0777,174.0777,172.3269,172.4463,13601.0
2024-07-29 13:00:00,173.41,174.12,173.35,173.61,5893.0,172.496,173.2023,172.4364,172.695,5893.0
2024-07-29 13:30:00,173.41,173.7,173.03,173.14,8665.0,172.496,172.7845,172.118,172.2275,8665.0
2024-07-29 14:00:00,173.09,173.9,172.8,173.9,6751.0,172.1777,172.9835,171.8893,172.9835,6751.0
2024-07-29 14:30:00,173.71,174.04,173.53,173.92,16604.0,172.7945,173.1227,172.6154,173.0034,16604.0
2024-07-29 15:00:00,173.92,174.61,173.83,174.03,11662.0,173.0034,173.6897,172.9138,173.1128,11662.0
2024-07-29 15:30:00,174.03,174.8,173.78,174.04,34879.0,173.1128,173.8787,172.8641,173.1227,34879.0
2024-07-30 09:30:00,175.5,177.1,174.6,174.97,14852.0,174.575,176.1666,173.6798,174.0478,14852.0
2024-07-30 10:00:00,174.45,175.0,173.69,174.5,21174.0,173.5306,174.0777,172.7746,173.5803,21174.0
2024-07-30 10:30:00,174.69,175.41,174.26,174.79,38076.0,173.7693,174.4855,173.3416,173.8688,38076.0
2024-07-30 11:00:00,174.75,174.76,172.56,173.02,6425.0,173.829,173.8389,171.6505,172.1081,6425.0
2024-07-30 11:30:00,172.96,173.16,171.77,171.77,3362.0,172.0484,172.2474,170.8647,170.8647,3362.0
2024-07-30 12:00:00,172.02,173.05,172.0,172.1,12688.0,171.1134,172.1379,171.0935,171.1929,12688.0
2024-07-30 12:30:00,172.1,172.92,171.87,171.87,4350.0,171.1929,172.0086,170.9642,170.9642,4350.0
2024-07-30 13:00:00,171.31,172.21,171.31,172.21,4523.0,170.4071,171.3024,170.4071,171.3024,4523.0
2024-07-30 13:30:00,172.65,173.35,172.65,172.94,4367.0,171.74,172.4364,171.74,172.0285,4367.0
2024-07-30 14:00:00,172.94,173.43,172.57,172.77,5170.0,172.0285,172.5159,171.6605,171.8594,5170.0
2024-07-30 14:30:00,172.77,173.15,172.6,173.03,6071.0,171.8594,172.2374,171.6903,172.118,6071.0
2024-07-30 15:00:00,173.09,173.37,172.8,173.37,3056.0,172.1777,172.4563,171.8893,172.4563,3056.0
2024-07-30 15:30:00,173.47,175.0,173.23,173.47,63530.0,172.5557,174.0777,172.317,172.5557,63530.0
2024-07-31 09:30:00,176.12,176.12,173.52,173.88,11204.0,175.1918,175.1918,172.6055,172.9636,11204.0
2024-07-31 10:00:00,174.71,175.16,174.08,175.0,24035.0,173.7892,174.2368,173.1625,174.0777,24035.0
2024-07-31 10:30:00,175.0,176.37,175.0,176.19,7453.0,174.0777,175.4404,174.0777,175.2614,7453.0
2024-07-31 11:00:00,176.5,177.17,175.88,176.93,15848.0,175.5698,176.2362,174.953,175.9975,15848.0
2024-07-31 11:30:00,177.0,178.15,176.98,177.88,21660.0,176.0671,177.2111,176.0472,176.9425,21660.0
2024-07-31 12:00:00,177.88,178.9,177.79,178.31,9067.0,176.9425,177.9571,176.853,177.3702,9067.0
2024-07-31 12:30:00,178.21,178.59,177.46,177.47,14274.0,177.2707,177.6487,176.5247,176.5346,14274.0
2024-07-31 13:00:00,177.45,177.97,177.07,177.07,3797.0,176.5147,177.032,176.1368,176.1368,3797.0
2024-07-31 13:30:00,177.06,177.3,175.64,176.7,15198.0,176.1268,176.3655,174.7143,175.7687,15198.0
2024-07-31 14:00:00,176.34,176.91,176.25,176.75,7355.0,175.4106,175.9776,175.3211,175.8184,7355.0
2024-07-31 14:30:00,176.75,178.64,176.42,178.64,35162.0,175.8184,177.6985,175.4902,177.6985,35162.0
2024-07-31 15:00:00,179.0,179.57,176.76,176.97,44813.0,178.0566,178.6236,175.8284,176.0373,44813.0
2024-07-31 15:30:00,176.97,178.46,176.89,177.21,83848.0,176.0373,177.5194,175.9577,176.276,83848.0
2024-08-01 09:30:00,177.48,179.25,176.62,176.62,44137.0,176.5446,178.3053,175.6891,175.6891,44137.0
2024-08-01 10:00:00,176.09,176.19,172.57,172.88,16627.0,175.1619,175.2614,171.6605,171.9688,16627.0
2024-08-01 10:30:00,172.75,172.88,171.09,171.95,52717.0,171.8395,171.9688,170.1883,171.0437,52717.0
2024-08-01 11:00:00,171.95,171.95,170.39,170.46,34702.0,171.0437,171.0437,169.492,169.5616,34702.0
2024-08-01 11:30:00,170.39,171.44,169.15,171.44,29183.0,169.492,170.5364,168.2585,170.5364,29183.0
2024-08-01 12:00:00,171.34,171.77,170.69,171.25,40206.0,170.437,170.8647,169.7904,170.3474,40206.0
2024-08-01 12:30:00,171.02,171.55,170.6,171.14,40145.0,170.1186,170.6458,169.7009,170.238,40145.0
2024-08-01 13:00:00,171.0,171.0,169.75,170.51,45256.0,170.0987,170.0987,168.8553,169.6113,45256.0
2024-08-01 13:30:00,170.46,170.73,168.75,169.73,19407.0,169.5616,169.8302,167.8606,168.8354,19407.0
2024-08-01 14:00:00,169.74,169.85,168.08,168.59,8515.0,168.8454,168.9548,167.1941,167.7014,8515.0
2024-08-01 14:30:00,168.61,168.66,168.15,168.22,8577.0,167.7213,167.7711,167.2638,167.3334,8577.0
2024-08-01 15:00:00,168.21,168.59,167.63,168.23,18014.0,167.3234,167.7014,166.7465,167.3433,18014.0
2024-08-01 15:30:00,168.28,170.12,168.27,169.04,150034.0,167.3931,169.2234,167.3831,168.1491,150034.0
2024-08-02 09:30:00,163.01,163.76,158.58,161.97,22594.0,162.1509,162.8969,157.7442,161.1163,22594.0
2024-08-02 10:00:00,161.81,163.02,158.39,159.13,30098.0,160.9572,162.1608,157.5552,158.2913,30098.0
2024-08-02 10:30:00,159.31,161.95,159.26,160.35,10655.0,158.4704,161.0964,158.4206,159.5049,10655.0
2024-08-02 11:00:00,160.3,160.64,159.5,160.23,18519.0,159.4551,159.7933,158.6594,159.3855,18519.0
2024-08-02 11:30:00,160.25,162.48,160.21,162.18,10617.0,159.4054,161.6236,159.3656,161.3252,10617.0
2024-08-02 12:00:00,162.12,162.14,160.67,162.01,9329.0,161.2655,161.2854,159.8232,161.1561,9329.0
2024-08-02 12:30:00,161.93,162.74,161.43,161.87,18944.0,161.0765,161.8823,160.5792,161.0169,18944.0
2024-08-02 13:00:00,161.44,161.94,160.9,161.66,12791.0,160.5891,161.0865,160.052,160.808,12791.0
2024-08-02 13:30:00,161.4,161.81,160.62,160.83,19411.0,160.5493,160.9572,159.7735,159.9823,19411.0
2024-08-02 14:00:00,160.83,160.83,160.0,160.66,18827.0,159.9823,159.9823,159.1567,159.8132,18827.0
2024-08-02 14:30:00,161.08,161.13,160.59,161.02,4579.0,160.231,160.2808,159.7436,160.1713,4579.0
2024-08-02 15:00:00,160.81,161.82,160.23,161.74,13602.0,159.9624,160.9671,159.3855,160.8875,13602.0
2024-08-02 15:30:00,162.16,162.33,160.71,161.49,36902.0,161.3053,161.4744,159.863,160.6389,36902.0
2024-08-05 09:30:00,152.4,154.99,149.5,153.39,25040.0,151.5968,154.1731,148.7121,152.5816,25040.0
2024-08-05 10:00:00,152.55,157.55,152.55,154.52,45113.0,151.746,156.7196,151.746,153.7056,45113.0
2024-08-05 10:30:00,154.79,156.1,153.86,154.93,13953.0,153.9742,155.2773,153.0491,154.1134,13953.0
2024-08-05 11:00:00,154.78,156.99,154.43,156.34,22763.0,153.9642,156.1626,153.6161,155.516,22763.0
2024-08-05 11:30:00,156.19,158.7,156.04,158.4,20860.0,155.3668,157.8636,155.2176,157.5652,20860.0
2024-08-05 12:00:00,158.58,160.6,158.37,160.16,15510.0,157.7442,159.7536,157.5353,159.3159,15510.0
2024-08-05 12:30:00,159.97,160.13,157.07,157.1,11879.0,159.1269,159.286,156.2422,156.272,11879.0
2024-08-05 13:00:00,157.01,158.11,156.89,157.85,3165.0,156.1825,157.2767,156.0631,157.018,3165.0
2024-08-05 13:30:00,158.21,159.35,157.9,157.97,8290.0,157.3762,158.5101,157.0678,157.1374,8290.0
2024-08-05 14:00:00,157.75,157.96,157.17,157.95,4495.0,156.9186,157.1275,156.3416,157.1175,4495.0
2024-08-05 14:30:00,158.03,158.24,156.75,156.78,13949.0,157.1971,157.406,155.9238,155.9537,13949.0
2024-08-05 15:00:00,156.86,157.19,156.48,157.19,11650.0,156.0333,156.3615,155.6553,156.3615,11650.0
2024-08-05 15:30:00,157.18,157.4,155.62,156.76,79746.0,156.3516,156.5704,154.7998,155.9338,79746.0
2024-08-06 09:30:00,155.75,158.47,153.55,157.3,33395.0,154.9291,157.6348,152.7407,156.4709,33395.0
2024-08-06 10:00:00,157.28,158.08,156.05,156.52,16620.0,156.4511,157.2468,155.2275,155.6951,16620.0
2024-08-06 10:30:00,156.21,158.32,156.2,157.22,12423.0,155.3867,157.4856,155.3767,156.3914,12423.0
2024-08-06 11:00:00,157.41,157.5,154.98,155.28,14060.0,156.5804,156.6699,154.1632,154.4616,14060.0
2024-08-06 11:30:00,155.28,156.54,155.27,155.65,141741.0,154.4616,155.715,154.4516,154.8296,141741.0
2024-08-06 12:00:00,155.84,156.55,155.07,155.7,62691.0,155.0186,155.7249,154.2527,154.8794,62691.0
2024-08-06 12:30:00,155.86,156.08,154.88,155.78,10728.0,155.0385,155.2574,154.0637,154.959,10728.0
2024-08-06 13:00:00,155.57,156.24,155.57,155.94,14746.0,154.7501,155.4165,154.7501,155.1181,14746.0
2024-08-06 13:30:00,156.13,156.23,155.38,155.63,25593.0,155.3071,155.4066,154.5611,154.8098,25593.0
2024-08-06 14:00:00,155.71,156.56,155.58,156.16,59793.0,154.8893,155.7348,154.76,155.337,59793.0
2024-08-06 14:30:00,156.17,156.63,154.89,154.89,85891.0,155.3469,155.8045,154.0737,154.0737,85891.0
2024-08-06 15:00:00,154.88,156.07,154.38,155.12,32616.0,154.0637,155.2474,153.5663,154.3024,32616.0
2024-08-06 15:30:00,155.13,155.53,153.96,154.09,132954.0,154.3124,154.7103,153.1486,153.2779,132954.0
2024-08-07 09:30:00,154.9,157.48,150.25,153.22,53317.0,154.0836,156.65,149.4581,152.4125,53317.0
2024-08-07 10:00:00,153.27,153.94,151.01,151.93,60621.0,152.4622,153.1287,150.2141,151.1293,60621.0
2024-08-07 10:30:00,151.73,153.32,151.06,152.69,27055.0,150.9303,152.5119,150.2638,151.8852,27055.0
2024-08-07 11:00:00,152.68,153.22,152.07,152.25,79297.0,151.8753,152.4125,151.2685,151.4476,79297.0
2024-08-07 11:30:00,152.43,152.9,151.4,151.8,49010.0,151.6266,152.0941,150.602,150.9999,49010.0
2024-08-07 12:00:00,151.94,152.36,151.42,151.95,8904.0,151.1392,151.557,150.6219,151.1491,8904.0
2024-08-07 12:30:00,151.76,151.81,150.05,150.38,10013.0,150.9601,151.0099,149.2592,149.5874,10013.0
2024-08-07 13:00:00,150.5,150.72,149.03,150.04,37188.0,149.7068,149.9256,148.2445,149.2492,37188.0
2024-08-07 13:30:00,149.8,151.04,148.66,148.79,36856.0,149.0105,150.2439,147.8765,148.0058,36856.0
2024-08-07 14:00:00,148.64,149.15,147.82,148.32,16561.0,147.8566,148.3639,147.0409,147.5383,16561.0
2024-08-07 14:30:00,148.29,149.17,147.6,148.63,37751.0,147.5084,148.3838,146.8221,147.8466,37751.0
2024-08-07 15:00:00,148.63,150.22,148.6,150.12,47256.0,147.8466,149.4283,147.8168,149.3288,47256.0
2024-08-07 15:30:00,150.12,150.4,148.53,149.24,134998.0,149.3288,149.6073,147.7472,148.4534,134998.0
2024-08-08 09:30:00,142.89,147.9,135.0,146.41,148357.0,142.1369,147.1205,134.2885,145.6383,148357.0
2024-08-08 10:00:00,146.37,147.5,145.67,146.93,110711.0,145.5986,146.7226,144.9022,146.1556,110711.0
2024-08-08 10:30:00,146.84,150.72,146.03,149.85,91119.0,146.0661,149.9256,145.2603,149.0602,91119.0
2024-08-08 11:00:00,149.79,150.53,148.5,149.04,46787.0,149.0005,149.7366,147.7173,148.2545,46787.0
2024-08-08 11:30:00,149.12,149.25,146.6,148.01,91430.0,148.3341,148.4634,145.8273,147.2299,91430.0
2024-08-08 12:00:00,147.6,148.12,146.98,147.89,36642.0,146.8221,147.3393,146.2053,147.1105,36642.0
2024-08-08 12:30:00,147.65,148.5,147.48,147.9,15170.0,146.8718,147.7173,146.7027,147.1205,15170.0
2024-08-08 13:00:00,147.71,148.5,147.16,148.5,13865.0,146.9315,147.7173,146.3844,147.7173,13865.0
2024-08-08 13:30:00,148.28,148.92,148.06,148.58,18303.0,147.4985,148.1351,147.2796,147.7969,18303.0
2024-08-08 14:00:00,148.47,148.9,147.77,147.92,42277.0,147.6875,148.1152,146.9912,147.1404,42277.0
2024-08-08 14:30:00,148.25,148.29,146.37,146.48,43804.0,147.4686,147.5084,145.5986,145.708,43804.0
2024-08-08 15:00:00,146.48,147.61,145.98,147.1,33353.0,145.708,146.832,145.2106,146.3247,33353.0
2024-08-08 15:30:00,147.07,147.25,145.78,146.15,173248.0,146.2949,146.4739,145.0117,145.3797,173248.0
2024-08-09 09:30:00,146.16,147.17,143.72,144.66,17409.0,145.3897,146.3943,142.9625,143.8976,17409.0
2024-08-09 10:00:00,143.96,145.84,143.88,145.41,22563.0,143.2013,145.0713,143.1217,144.6436,22563.0
2024-08-09 10:30:00,145.19,145.55,143.44,144.88,9394.0,144.4248,144.7829,142.684,144.1164,9394.0
2024-08-09 11:00:00,144.9,145.34,143.42,143.42,17591.0,144.1363,144.574,142.6641,142.6641,17591.0
2024-08-09 11:30:00,143.5,145.13,143.35,144.22,12234.0,142.7437,144.3651,142.5945,143.4599,12234.0
2024-08-09 12:00:00,144.41,144.91,143.98,144.48,18553.0,143.6489,144.1463,143.2212,143.7185,18553.0
2024-08-09 12:30:00,144.58,144.73,142.94,143.65,9796.0,143.818,143.9672,142.1866,142.8929,9796.0
2024-08-09 13:00:00,143.15,143.63,143.15,143.44,12651.0,142.3955,142.873,142.3955,142.684,12651.0
2024-08-09 13:30:00,143.57,143.75,142.16,142.53,8929.0,142.8133,142.9924,141.4107,141.7788,8929.0
2024-08-09 14:00:00,142.64,142.74,141.83,142.03,10213.0,141.8882,141.9877,141.0825,141.2814,10213.0
2024-08-09 14:30:00,142.13,142.58,141.75,142.36,12297.0,141.3809,141.8285,141.0029,141.6097,12297.0
2024-08-09 15:00:00,142.37,142.49,141.65,142.26,15304.0,141.6196,141.739,140.9034,141.5102,15304.0
2024-08-09 15:30:00,142.28,142.84,141.29,141.8,152481.0,141.5301,142.0872,140.5453,141.0526,152481.0
2024-08-12 09:30:00,140.63,141.7,138.39,139.13,24711.0,139.8888,140.9532,137.6606,138.3967,24711.0
2024-08-12 10:00:00,138.99,141.38,138.99,141.11,24400.0,138.2575,140.6349,138.2575,140.3663,24400.0
2024-08-12 10:30:00,141.1,141.35,140.14,140.56,4254.0,140.3563,140.605,139.4014,139.8192,4254.0
2024-08-12 11:00:00,140.71,140.93,139.12,139.72,5807.0,139.9684,140.1872,138.3868,138.9836,5807.0
2024-08-12 11:30:00,139.4,140.38,139.35,140.37,9911.0,138.6653,139.6401,138.6156,139.6302,9911.0
2024-08-12 12:00:00,140.26,140.35,140.01,140.19,9252.0,139.5208,139.6103,139.2721,139.4511,9252.0
2024-08-12 12:30:00,140.35,140.55,139.8,139.8,8075.0,139.6103,139.8092,139.0632,139.0632,8075.0
2024-08-12 13:00:00,139.78,140.29,139.45,140.11,9886.0,139.0433,139.5506,138.715,139.3715,9886.0
2024-08-12 13:30:00,140.25,140.3,139.75,139.93,10870.0,139.5108,139.5605,139.0134,139.1925,10870.0
2024-08-12 14:00:00,139.97,140.48,139.97,140.37,15262.0,139.2323,139.7396,139.2323,139.6302,15262.0
2024-08-12 14:30:00,140.19,140.79,140.19,140.73,4775.0,139.4511,140.048,139.4511,139.9883,4775.0
2024-08-12 15:00:00,140.77,141.62,140.43,141.55,14442.0,140.0281,140.8736,139.6899,140.804,14442.0
2024-08-12 15:30:00,141.55,142.11,141.31,141.85,72070.0,140.804,141.361,140.5652,141.1024,72070.0
2024-08-13 09:30:00,143.14,146.14,142.68,145.0,23911.0,142.3856,145.3698,141.928,144.2358,23911.0
2024-08-13 10:00:00,144.85,145.0,142.0,142.46,18992.0,144.0866,144.2358,141.2516,141.7092,18992.0
2024-08-13 10:30:00,142.49,143.57,142.21,143.41,13048.0,141.739,142.8133,141.4605,142.6542,13048.0
2024-08-13 11:00:00,143.27,143.38,142.98,143.03,8184.0,142.5149,142.6243,142.2264,142.2762,8184.0
2024-08-13 11:30:00,143.23,143.44,142.95,143.27,14591.0,142.4751,142.684,142.1966,142.5149,14591.0
2024-08-13 12:00:00,143.12,143.95,143.12,143.81,12306.0,142.3657,143.1913,142.3657,143.052,12306.0
2024-08-13 12:30:00,143.86,144.68,143.74,144.24,16393.0,143.1018,143.9175,142.9824,143.4798,16393.0
2024-08-13 13:00:00,144.5,144.53,143.7,143.86,8120.0,143.7384,143.7683,142.9426,143.1018,8120.0
2024-08-13 13:30:00,143.97,145.26,143.75,145.25,12504.0,143.2112,144.4944,142.9924,144.4845,12504.0
2024-08-13 14:00:00,145.11,145.65,144.92,145.5,40145.0,144.3452,144.8823,144.1562,144.7331,40145.0
2024-08-13 14:30:00,145.53,145.97,145.38,145.66,18364.0,144.763,145.2007,144.6138,144.8923,18364.0
2024-08-13 15:00:00,145.66,145.93,145.0,145.66,32341.0,144.8923,145.1609,144.2358,144.8923,32341.0
2024-08-13 15:30:00,145.61,146.3,145.41,146.15,130431.0,144.8426,145.5289,144.6436,145.3797,130431.0
2024-08-14 09:30:00,147.24,148.01,145.43,145.52,6593.0,146.464,147.2299,144.6635,144.753,6593.0
2024-08-14 10:00:00,145.42,145.94,144.47,145.45,21794.0,144.6536,145.1708,143.7086,144.6834,21794.0
2024-08-14 10:30:00,145.27,145.82,144.76,145.53,46172.0,144.5044,145.0515,143.997,144.763,46172.0
2024-08-14 11:00:00,145.55,145.75,144.65,144.97,18328.0,144.7829,144.9818,143.8876,144.2059,18328.0
2024-08-14 11:30:00,144.94,145.38,144.91,145.11,12954.0,144.1761,144.6138,144.1463,144.3452,12954.0
2024-08-14 12:00:00,145.22,145.42,144.37,144.58,31910.0,144.4546,144.6536,143.6091,143.818,31910.0
2024-08-14 12:30:00,144.59,144.75,144.0,144.75,9520.0,143.8279,143.9871,143.241,143.9871,9520.0
2024-08-14 13:00:00,144.6,145.15,144.6,144.75,7427.0,143.8379,144.385,143.8379,143.9871,7427.0
2024-08-14 13:30:00,144.75,145.01,144.62,144.99,7094.0,143.9871,144.2457,143.8578,144.2258,7094.0
2024-08-14 14:00:00,144.89,145.31,144.48,145.25,23514.0,144.1264,144.5441,143.7185,144.4845,23514.0
2024-08-14 14:30:00,145.39,146.36,145.17,146.27,10828.0,144.6237,145.5886,144.4049,145.4991,10828.0
2024-08-14 15:00:00,146.27,146.43,144.58,144.58,24586.0,145.4991,145.6582,143.818,143.818,24586.0
2024-08-14 15:30:00,144.71,145.35,144.53,145.26,112402.0,143.9473,144.5839,143.7683,144.4944,112402.0
2024-08-15 09:30:00,148.57,148.66,146.32,146.53,9242.0,147.787,147.8765,145.5488,145.7577,9242.0
2024-08-15 10:00:00,147.02,147.23,146.33,147.22,8706.0,146.2451,146.454,145.5588,146.4441,8706.0
2024-08-15 10:30:00,147.02,148.37,146.94,148.24,12692.0,146.2451,147.588,146.1656,147.4587,12692.0
2024-08-15 11:00:00,148.03,149.57,148.0,149.52,4394.0,147.2498,148.7817,147.22,148.732,4394.0
2024-08-15 11:30:00,149.53,150.12,149.41,149.65,10159.0,148.7419,149.3288,148.6225,148.8613,10159.0
2024-08-15 12:00:00,149.62,150.26,149.62,150.13,3885.0,148.8314,149.4681,148.8314,149.3387,3885.0
2024-08-15 12:30:00,150.06,150.18,148.99,149.74,8044.0,149.2691,149.3885,148.2047,148.9508,8044.0
2024-08-15 13:00:00,149.53,150.43,149.46,150.43,5346.0,148.7419,149.6372,148.6723,149.6372,5346.0
2024-08-15 13:30:00,150.43,150.52,150.09,150.28,4594.0,149.6372,149.7267,149.2989,149.4879,4594.0
2024-08-15 14:00:00,150.44,150.44,149.55,150.22,5366.0,149.6471,149.6471,148.7618,149.4283,5366.0
2024-08-15 14:30:00,150.28,150.52,149.84,149.97,4981.0,149.4879,149.7267,149.0503,149.1796,4981.0
2024-08-15 15:00:00,149.86,149.86,149.1,149.27,7188.0,149.0702,149.0702,148.3142,148.4833,7188.0
2024-08-15 15:30:00,149.16,149.58,148.48,149.24,54460.0,148.3739,148.7916,147.6974,148.4534,54460.0
2024-08-16 09:30:00,148.53,150.15,148.0,149.69,15124.0,147.7472,149.3586,147.22,148.9011,15124.0
2024-08-16 10:00:00,149.69,150.74,147.63,147.9,14654.0,148.9011,149.9455,146.8519,147.1205,14654.0
2024-08-16 10:30:00,148.16,148.16,146.86,146.98,9633.0,147.3791,147.3791,146.086,146.2053,9633.0
2024-08-16 11:00:00,146.85,147.37,146.68,147.01,10168.0,146.076,146.5933,145.9069,146.2352,10168.0
2024-08-16 11:30:00,147.25,147.82,147.05,147.43,9339.0,146.4739,147.0409,146.275,146.653,9339.0
2024-08-16 12:00:00,147.26,148.23,147.21,148.08,4836.0,146.4839,147.4488,146.4341,147.2995,4836.0
2024-08-16 12:30:00,148.09,148.25,147.1,147.94,5476.0,147.3095,147.4686,146.3247,147.1603,5476.0
2024-08-16 13:00:00,147.94,147.94,147.62,147.65,2947.0,147.1603,147.1603,146.842,146.8718,2947.0
2024-08-16 13:30:00,147.93,148.02,147.75,148.02,3263.0,147.1503,147.2399,146.9713,147.2399,3263.0
2024-08-16 14:00:00,147.69,147.99,147.54,147.99,2109.0,146.9116,147.21,146.7624,147.21,2109.0
2024-08-16 14:30:00,148.0,148.27,147.75,148.18,4555.0,147.22,147.4885,146.9713,147.399,4555.0
2024-08-16 15:00:00,148.02,148.28,147.9,148.09,6575.0,147.2399,147.4985,147.1205,147.3095,6575.0
2024-08-16 15:30:00,148.01,148.65,147.97,148.1,66302.0,147.2299,147.8665,147.1901,147.3194,66302.0
2024-08-19 09:30:00,148.56,150.26,148.49,149.09,14236.0,147.777,149.4681,147.7074,148.3042,14236.0
2024-08-19 10:00:00,148.59,149.54,148.3,149.5,15151.0,147.8069,148.7518,147.5184,148.7121,15151.0
2024-08-19 10:30:00,149.62,150.23,149.25,150.1,3519.0,148.8314,149.4382,148.4634,149.3089,3519.0
2024-08-19 11:00:00,150.11,150.11,149.54,149.84,5848.0,149.3188,149.3188,148.7518,149.0503,5848.0
2024-08-19 11:30:00,149.74,150.24,149.46,150.12,14781.0,148.9508,149.4482,148.6723,149.3288,14781.0
2024-08-19 12:00:00,150.01,150.69,150.01,150.44,3606.0,149.2194,149.8958,149.2194,149.6471,3606.0
2024-08-19 12:30:00,150.32,150.8,150.18,150.58,5552.0,149.5277,150.0052,149.3885,149.7864,5552.0
2024-08-19 13:00:00,150.64,150.85,150.58,150.68,14668.0,149.8461,150.0549,149.7864,149.8858,14668.0
2024-08-19 13:30:00,150.54,151.0,150.44,151.0,9954.0,149.7466,150.2042,149.6471,150.2042,9954.0
2024-08-19 14:00:00,151.0,151.31,150.93,151.31,10245.0,150.2042,150.5125,150.1345,150.5125,10245.0
2024-08-19 14:30:00,151.31,151.53,151.12,151.22,5874.0,150.5125,150.7314,150.3235,150.423,5874.0
2024-08-19 15:00:00,151.19,151.56,151.08,151.31,15537.0,150.3932,150.7612,150.2837,150.5125,15537.0
2024-08-19 15:30:00,151.3,152.0,150.58,151.88,99364.0,150.5026,151.1989,149.7864,151.0795,99364.0
2024-08-20 09:30:00,151.79,154.3,150.82,153.69,21877.0,150.99,153.4868,150.0251,152.88,21877.0
2024-08-20 10:00:00,153.63,153.63,151.11,151.46,15472.0,152.8203,152.8203,150.3136,150.6617,15472.0
2024-08-20 10:30:00,151.47,151.65,150.67,150.75,14891.0,150.6717,150.8507,149.8759,149.9555,14891.0
2024-08-20 11:00:00,150.73,150.87,149.81,150.03,27058.0,149.9356,150.0748,149.0204,149.2393,27058.0
2024-08-20 11:30:00,150.03,150.81,149.84,150.81,12022.0,149.2393,150.0152,149.0503,150.0152,12022.0
2024-08-20 12:00:00,150.75,150.75,150.08,150.22,21633.0,149.9555,149.9555,149.289,149.4283,21633.0
2024-08-20 12:30:00,150.22,151.01,149.89,150.91,24242.0,149.4283,150.2141,149.1,150.1146,24242.0
2024-08-20 13:00:00,150.84,150.84,150.18,150.3,13382.0,150.045,150.045,149.3885,149.5078,13382.0
2024-08-20 13:30:00,150.28,150.74,150.26,150.68,13706.0,149.4879,149.9455,149.4681,149.8858,13706.0
2024-08-20 14:00:00,150.69,151.05,150.69,151.03,22901.0,149.8958,150.2539,149.8958,150.234,22901.0
2024-08-20 14:30:00,151.0,151.09,150.8,150.96,18671.0,150.2042,150.2937,150.0052,150.1644,18671.0
2024-08-20 15:00:00,150.96,151.13,150.37,150.56,29773.0,150.1644,150.3335,149.5775,149.7665,29773.0
2024-08-20 15:30:00,150.63,150.85,150.37,150.56,87519.0,149.8361,150.0549,149.5775,149.7665,87519.0
2024-08-21 09:30:00,152.3,153.9,151.61,152.71,10313.0,151.4973,153.0889,150.8109,151.9051,10313.0
2024-08-21 10:00:00,152.47,153.34,152.02,153.12,11400.0,151.6664,152.5318,151.2188,152.313,11400.0
2024-08-21 10:30:00,153.21,154.24,152.82,153.69,14168.0,152.4025,153.4271,152.0146,152.88,14168.0
2024-08-21 11:00:00,153.37,154.02,153.32,154.02,9531.0,152.5617,153.2082,152.5119,153.2082,9531.0
2024-08-21 11:30:00,154.1,154.46,153.62,153.77,17926.0,153.2878,153.6459,152.8103,152.9596,17926.0
2024-08-21 12:00:00,153.6,154.23,153.33,154.23,7755.0,152.7904,153.4171,152.5219,153.4171,7755.0
2024-08-21 12:30:00,154.09,154.44,154.09,154.42,3309.0,153.2779,153.626,153.2779,153.6061,3309.0
2024-08-21 13:00:00,154.55,154.96,154.41,154.96,11010.0,153.7354,154.1433,153.5962,154.1433,11010.0
2024-08-21 13:30:00,155.05,155.87,154.84,155.81,12263.0,154.2328,155.0485,154.0239,154.9888,12263.0
2024-08-21 14:00:00,155.82,156.07,155.43,155.89,7163.0,154.9987,155.2474,154.6108,155.0684,7163.0
2024-08-21 14:30:00,156.03,156.54,155.91,156.5,17638.0,155.2076,155.715,155.0883,155.6752,17638.0
2024-08-21 15:00:00,156.4,156.72,155.96,156.72,21474.0,155.5757,155.894,155.138,155.894,21474.0
2024-08-21 15:30:00,156.75,157.48,156.68,157.01,66824.0,155.9238,156.65,155.8542,156.1825,66824.0
2024-08-22 09:30:00,157.01,159.32,156.37,157.14,22722.0,156.1825,158.4803,155.5459,156.3118,22722.0
2024-08-22 10:00:00,157.15,157.56,156.28,156.87,24184.0,156.3217,156.7296,155.4563,156.0432,24184.0
2024-08-22 10:30:00,156.82,157.46,156.56,156.56,33153.0,155.9935,156.6301,155.7348,155.7348,33153.0
2024-08-22 11:00:00,156.52,156.6,155.1,155.34,10251.0,155.6951,155.7746,154.2825,154.5213,10251.0
2024-08-22 11:30:00,155.34,155.34,154.59,154.74,12100.0,154.5213,154.5213,153.7752,153.9244,12100.0
2024-08-22 12:00:00,154.74,156.42,154.74,156.25,10085.0,153.9244,155.5956,153.9244,155.4265,10085.0
2024-08-22 12:30:00,156.42,157.52,156.21,156.62,46768.0,155.5956,156.6898,155.3867,155.7945,46768.0
2024-08-22 13:00:00,156.69,157.1,156.37,156.98,6610.0,155.8642,156.272,155.5459,156.1526,6610.0
2024-08-22 13:30:00,156.98,157.45,156.65,157.0,10157.0,156.1526,156.6202,155.8244,156.1725,10157.0
2024-08-22 14:00:00,157.02,157.44,156.91,157.3,6258.0,156.1924,156.6102,156.083,156.4709,6258.0
2024-08-22 14:30:00,157.34,157.48,157.09,157.2,7237.0,156.5107,156.65,156.2621,156.3715,7237.0
2024-08-22 15:00:00,157.32,157.65,157.12,157.13,4653.0,156.4908,156.8191,156.2919,156.3018,4653.0
2024-08-22 15:30:00,157.23,157.34,156.73,156.99,95158.0,156.4013,156.5107,155.904,156.1626,95158.0
2024-08-23 09:30:00,158.5,160.71,157.38,158.77,26938.0,157.6646,159.863,156.5505,157.9332,26938.0
2024-08-23 10:00:00,158.98,162.4,158.8,162.29,25294.0,158.1421,161.5441,157.963,161.4346,25294.0
2024-08-23 10:30:00,162.48,163.11,161.51,162.81,11247.0,161.6236,162.2503,160.6588,161.9519,11247.0
2024-08-23 11:00:00,162.6,163.55,162.53,163.15,7251.0,161.743,162.688,161.6734,162.2901,7251.0
2024-08-23 11:30:00,163.42,163.88,162.56,162.83,5245.0,162.5587,163.0163,161.7032,161.9718,5245.0
2024-08-23 12:00:00,162.77,163.42,162.32,163.42,15214.0,161.9121,162.5587,161.4645,162.5587,15214.0
2024-08-23 12:30:00,163.43,163.78,163.12,163.74,10499.0,162.5686,162.9168,162.2603,162.877,10499.0
2024-08-23 13:00:00,163.77,163.96,163.19,163.96,13924.0,162.9068,163.0958,162.3299,163.0958,13924.0
2024-08-23 13:30:00,163.86,164.27,163.76,164.2,9695.0,162.9964,163.4042,162.8969,163.3346,9695.0
2024-08-23 14:00:00,164.1,164.1,163.65,163.74,3356.0,163.2351,163.2351,162.7875,162.877,3356.0
2024-08-23 14:30:00,163.7,163.94,163.21,163.21,4325.0,162.8372,163.076,162.3498,162.3498,4325.0
2024-08-23 15:00:00,163.2,163.89,162.96,163.89,8009.0,162.3399,163.0262,162.1011,163.0262,8009.0
2024-08-23 15:30:00,163.92,163.92,162.98,163.22,58292.0,163.0561,163.0561,162.121,162.3597,58292.0
2024-08-26 09:30:00,164.49,165.2,163.5,164.31,29913.0,163.6231,164.3293,162.6383,163.444,29913.0
2024-08-26 10:00:00,164.81,164.81,163.07,163.61,16309.0,163.9414,163.9414,162.2105,162.7477,16309.0
2024-08-26 10:30:00,163.65,164.52,163.12,163.86,20816.0,162.7875,163.6529,162.2603,162.9964,20816.0
2024-08-26 11:00:00,163.78,164.53,163.62,163.94,31779.0,162.9168,163.6628,162.7576,163.076,31779.0
2024-08-26 11:30:00,163.97,164.05,163.51,163.97,31016.0,163.1058,163.1854,162.6482,163.1058,31016.0
2024-08-26 12:00:00,164.0,164.71,163.98,164.4,8250.0,163.1356,163.8419,163.1157,163.5335,8250.0
2024-08-26 12:30:00,164.36,164.36,163.76,164.18,21624.0,163.4937,163.4937,162.8969,163.3147,21624.0
2024-08-26 13:00:00,164.21,164.32,163.87,164.05,9255.0,163.3445,163.4539,163.0063,163.1854,9255.0
2024-08-26 13:30:00,164.1,164.1,163.5,163.82,10809.0,163.2351,163.2351,162.6383,162.9566,10809.0
2024-08-26 14:00:00,163.81,164.66,163.81,164.55,13662.0,162.9466,163.7922,162.9466,163.6827,13662.0
2024-08-26 14:30:00,164.54,165.0,164.54,164.74,8754.0,163.6728,164.1304,163.6728,163.8717,8754.0
2024-08-26 15:00:00,164.88,165.22,164.74,164.99,25496.0,164.011,164.3492,163.8717,164.1204,25496.0
2024-08-26 15:30:00,164.94,165.29,163.62,163.73,72234.0,164.0707,164.4188,162.7576,162.8671,72234.0
2024-08-27 09:30:00,161.47,163.51,159.25,159.5,14013.0,160.619,162.6482,158.4107,158.6594,14013.0
2024-08-27 10:00:00,159.64,160.04,158.06,158.24,16602.0,158.7986,159.1965,157.2269,157.406,16602.0
2024-08-27 10:30:00,158.41,159.91,158.39,159.36,18591.0,157.5751,159.0672,157.5552,158.5201,18591.0
2024-08-27 11:00:00,159.06,159.33,157.57,158.03,12205.0,158.2217,158.4902,156.7395,157.1971,12205.0
2024-08-27 11:30:00,157.97,157.97,157.26,157.44,17815.0,157.1374,157.1374,156.4312,156.6102,17815.0
2024-08-27 12:00:00,157.49,157.58,156.88,156.96,28280.0,156.6599,156.7495,156.0532,156.1327,28280.0
2024-08-27 12:30:00,157.0,157.43,156.85,157.0,18694.0,156.1725,156.6003,156.0233,156.1725,18694.0
2024-08-27 13:00:00,157.13,158.03,157.01,158.03,10520.0,156.3018,157.1971,156.1825,157.1971,10520.0
2024-08-27 13:30:00,158.06,158.36,157.76,157.76,15812.0,157.2269,157.5254,156.9285,156.9285,15812.0
2024-08-27 14:00:00,157.83,158.19,157.79,157.99,11042.0,156.9982,157.3563,156.9584,157.1573,11042.0
2024-08-27 14:30:00,157.99,158.67,157.98,158.22,33588.0,157.1573,157.8337,157.1474,157.3861,33588.0
2024-08-27 15:00:00,158.25,158.98,157.93,158.92,27936.0,157.4159,158.1421,157.0976,158.0824,27936.0
2024-08-27 15:30:00,158.89,159.12,158.63,158.74,70044.0,158.0526,158.2814,157.7939,157.9034,70044.0
2024-08-28 09:30:00,157.84,158.14,156.61,156.77,32722.0,157.0081,157.3065,155.7846,155.9437,32722.0
2024-08-28 10:00:00,156.62,158.11,156.56,158.09,13522.0,155.7945,157.2767,155.7348,157.2568,13522.0
2024-08-28 10:30:00,158.12,158.63,156.98,157.63,12242.0,157.2866,157.7939,156.1526,156.7992,12242.0
2024-08-28 11:00:00,157.53,157.65,156.57,157.18,5946.0,156.6997,156.8191,155.7448,156.3516,5946.0
2024-08-28 11:30:00,157.23,157.52,157.07,157.14,9149.0,156.4013,156.6898,156.2422,156.3118,9149.0
2024-08-28 12:00:00,157.13,157.13,156.54,156.69,18749.0,156.3018,156.3018,155.715,155.8642,18749.0
2024-08-28 12:30:00,156.66,157.1,156.5,157.04,16199.0,155.8343,156.272,155.6752,156.2123,16199.0
2024-08-28 13:00:00,157.02,157.17,156.55,156.71,9591.0,156.1924,156.3416,155.7249,155.8841,9591.0
2024-08-28 13:30:00,156.81,156.98,155.55,155.55,11817.0,155.9835,156.1526,154.7302,154.7302,11817.0
2024-08-28 14:00:00,155.59,155.97,155.42,155.84,8215.0,154.77,155.148,154.6009,155.0186,8215.0
2024-08-28 14:30:00,156.04,156.71,155.65,156.71,22201.0,155.2176,155.8841,154.8296,155.8841,22201.0
2024-08-28 15:00:00,156.76,157.12,156.42,157.12,11708.0,155.9338,156.2919,155.5956,156.2919,11708.0
2024-08-28 15:30:00,157.13,157.13,156.02,156.43,39593.0,156.3018,156.3018,155.1977,155.6055,39593.0
2024-08-29 09:30:00,157.38,157.77,155.3,155.45,29267.0,156.5505,156.9385,154.4815,154.6307,29267.0
2024-08-29 10:00:00,155.61,157.17,155.44,157.12,11076.0,154.7899,156.3416,154.6208,156.2919,11076.0
2024-08-29 10:30:00,157.06,157.31,156.34,156.41,4896.0,156.2322,156.4809,155.516,155.5856,4896.0
2024-08-29 11:00:00,156.51,156.65,155.81,156.03,14519.0,155.6851,155.8244,154.9888,155.2076,14519.0
2024-08-29 11:30:00,156.26,157.16,156.26,157.09,2800.0,155.4364,156.3317,155.4364,156.2621,2800.0
2024-08-29 12:00:00,157.43,157.64,157.19,157.37,2119.0,156.6003,156.8092,156.3615,156.5406,2119.0
2024-08-29 12:30:00,157.37,157.54,157.08,157.45,3253.0,156.5406,156.7097,156.2521,156.6202,3253.0
2024-08-29 13:00:00,157.37,157.56,157.08,157.5,2570.0,156.5406,156.7296,156.2521,156.6699,2570.0
2024-08-29 13:30:00,157.54,158.14,157.39,158.14,2436.0,156.7097,157.3065,156.5605,157.3065,2436.0
2024-08-29 14:00:00,158.07,158.28,157.13,157.23,6183.0,157.2369,157.4458,156.3018,156.4013,6183.0
2024-08-29 14:30:00,157.03,157.25,156.17,156.53,4100.0,156.2024,156.4212,155.3469,155.705,4100.0
2024-08-29 15:00:00,156.43,157.17,156.27,157.17,3550.0,155.6055,156.3416,155.4464,156.3416,3550.0
2024-08-29 15:30:00,157.1,157.27,155.45,156.02,38283.0,156.272,156.4411,154.6307,155.1977,38283.0
2024-08-30 09:30:00,157.41,158.58,155.6,155.97,9422.0,156.7402,157.9052,154.9379,155.3063,9422.0
2024-08-30 10:00:00,156.25,156.66,155.71,156.47,6023.0,155.5851,155.9934,155.0474,155.8042,6023.0
2024-08-30 10:30:00,156.23,157.03,155.91,155.91,7489.0,155.5652,156.3618,155.2466,155.2466,7489.0
2024-08-30 11:00:00,155.9,156.07,155.2,155.2,7459.0,155.2366,155.4059,154.5396,154.5396,7459.0
2024-08-30 11:30:00,155.31,155.31,154.58,154.59,11459.0,154.6491,154.6491,153.9222,153.9322,11459.0
2024-08-30 12:00:00,154.64,154.93,154.15,154.15,4988.0,153.982,154.2707,153.4941,153.4941,4988.0
2024-08-30 12:30:00,154.15,154.2,153.85,154.08,7067.0,153.4941,153.5438,153.1953,153.4244,7067.0
2024-08-30 13:00:00,154.08,154.27,153.87,154.1,3275.0,153.4244,153.6135,153.2152,153.4443,3275.0
2024-08-30 13:30:00,154.03,154.23,153.99,154.12,8301.0,153.3746,153.5737,153.3347,153.4642,8301.0
2024-08-30 14:00:00,154.12,154.9,154.11,154.9,7778.0,153.4642,154.2409,153.4542,154.2409,7778.0
2024-08-30 14:30:00,154.86,155.39,154.85,155.23,6106.0,154.201,154.7288,154.1911,154.5695,6106.0
2024-08-30 15:00:00,155.33,156.21,155.26,156.13,8444.0,154.669,155.5453,154.5993,155.4656,8444.0
2024-08-30 15:30:00,156.05,156.78,155.84,156.75,43345.0,155.386,156.1129,155.1769,156.083,43345.0
2024-09-03 09:30:00,156.43,156.99,152.68,153.66,22025.0,155.7644,156.322,152.0303,153.0061,22025.0
2024-09-03 10:00:00,153.61,153.62,150.87,151.48,11830.0,152.9564,152.9663,150.228,150.8354,11830.0
2024-09-03 10:30:00,151.44,151.77,151.16,151.49,6950.0,150.7956,151.1242,150.5168,150.8454,6950.0
2024-09-03 11:00:00,151.6,152.55,151.44,152.38,13293.0,150.9549,151.9009,150.7956,151.7316,13293.0
2024-09-03 11:30:00,152.39,152.62,151.89,152.0,8185.0,151.7415,151.9706,151.2437,151.3532,8185.0
2024-09-03 12:00:00,151.9,151.91,150.87,151.09,4830.0,151.2536,151.2636,150.228,150.4471,4830.0
2024-09-03 12:30:00,150.99,151.1,150.69,150.79,15165.0,150.3475,150.457,150.0488,150.1484,15165.0
2024-09-03 13:00:00,150.67,151.01,150.22,151.01,4788.0,150.0289,150.3674,149.5808,150.3674,4788.0
2024-09-03 13:30:00,150.78,150.9,150.5,150.5,4383.0,150.1384,150.2579,149.8596,149.8596,4383.0
2024-09-03 14:00:00,150.19,150.19,149.58,149.59,8300.0,149.5509,149.5509,148.9435,148.9535,8300.0
2024-09-03 14:30:00,149.55,149.83,149.46,149.46,7581.0,148.9136,149.1924,148.824,148.824,7581.0
2024-09-03 15:00:00,149.47,149.65,149.05,149.05,13785.0,148.834,149.0132,148.4158,148.4158,13785.0
2024-09-03 15:30:00,149.27,149.28,147.97,148.88,60471.0,148.6348,148.6448,147.3404,148.2465,60471.0
2024-09-04 09:30:00,146.0,146.0,144.1,145.55,41909.0,145.3787,145.3787,143.4868,144.9307,41909.0
2024-09-04 10:00:00,144.85,145.47,143.69,144.83,26736.0,144.2336,144.851,143.0786,144.2137,26736.0
2024-09-04 10:30:00,145.01,145.9,144.78,145.84,20590.0,144.393,145.2792,144.1639,145.2194,20590.0
2024-09-04 11:00:00,145.84,145.89,144.09,144.24,10149.0,145.2194,145.2692,143.4769,143.6262,10149.0
2024-09-04 11:30:00,144.15,144.21,143.54,143.75,8495.0,143.5366,143.5964,142.9292,143.1383,8495.0
2024-09-04 12:00:00,143.71,144.28,143.6,144.11,9187.0,143.0985,143.6661,142.9889,143.4968,9187.0
2024-09-04 12:30:00,144.08,144.5,143.86,144.03,8991.0,143.4669,143.8851,143.2478,143.4171,8991.0
2024-09-04 13:00:00,144.06,144.8,144.06,144.47,6140.0,143.447,144.1838,143.447,143.8552,6140.0
2024-09-04 13:30:00,144.55,144.81,144.0,144.06,11180.0,143.9349,144.1938,143.3872,143.447,11180.0
2024-09-04 14:00:00,144.14,144.14,143.65,143.78,11796.0,143.5267,143.5267,143.0387,143.1682,11796.0
2024-09-04 14:30:00,143.72,143.83,142.88,143.03,11766.0,143.1084,143.218,142.272,142.4214,11766.0
2024-09-04 15:00:00,143.03,143.55,142.7,143.55,16142.0,142.4214,142.9392,142.0928,142.9392,16142.0
2024-09-04 15:30:00,143.47,143.73,143.05,143.26,82518.0,142.8595,143.1184,142.4413,142.6504,82518.0
2024-09-05 09:30:00,143.0,144.36,141.67,141.82,32545.0,142.3915,143.7457,141.0672,141.2165,32545.0
2024-09-05 10:00:00,141.91,144.87,141.91,142.31,18000.0,141.3061,144.2535,141.3061,141.7044,18000.0
2024-09-05 10:30:00,142.55,142.6,141.61,141.94,3794.0,141.9434,141.9932,141.0074,141.336,3794.0
2024-09-05 11:00:00,141.39,141.49,140.16,140.4,10251.0,140.7884,140.8879,139.5636,139.8026,10251.0
2024-09-05 11:30:00,140.33,140.6,140.2,140.51,2785.0,139.7329,140.0017,139.6034,139.9121,2785.0
2024-09-05 12:00:00,140.55,141.08,140.55,141.08,4350.0,139.9519,140.4797,139.9519,140.4797,4350.0
2024-09-05 12:30:00,141.08,141.4,140.99,141.26,3367.0,140.4797,140.7983,140.3901,140.6589,3367.0
2024-09-05 13:00:00,141.27,141.34,141.02,141.11,2256.0,140.6689,140.7386,140.4199,140.5095,2256.0
2024-09-05 13:30:00,141.12,141.96,141.12,141.78,2808.0,140.5195,141.3559,140.5195,141.1767,2808.0
2024-09-05 14:00:00,141.9,142.07,141.89,141.92,2162.0,141.2962,141.4655,141.2862,141.3161,2162.0
2024-09-05 14:30:00,142.03,142.1,141.65,141.72,5040.0,141.4256,141.4953,141.0472,141.1169,5040.0
2024-09-05 15:00:00,141.54,141.54,140.69,141.13,17794.0,140.9377,140.9377,140.0913,140.5295,17794.0
2024-09-05 15:30:00,141.18,141.64,140.43,140.73,49894.0,140.5792,141.0373,139.8324,140.1312,49894.0
2024-09-06 09:30:00,141.06,143.44,141.06,143.44,4974.0,140.4598,142.8296,140.4598,142.8296,4974.0
2024-09-06 10:00:00,143.01,143.01,140.08,140.08,8028.0,142.4015,142.4015,139.4839,139.4839,8028.0
2024-09-06 10:30:00,140.33,140.78,139.65,139.66,11342.0,139.7329,140.1809,139.0558,139.0657,11342.0
2024-09-06 11:00:00,139.85,141.11,139.17,139.31,13726.0,139.2549,140.5095,138.5778,138.7172,13726.0
2024-09-06 11:30:00,139.32,139.66,139.05,139.3,6154.0,138.7272,139.0657,138.4583,138.7072,6154.0
2024-09-06 12:00:00,139.3,139.62,139.0,139.06,4165.0,138.7072,139.0259,138.4085,138.4683,4165.0
2024-09-06 12:30:00,139.06,139.71,138.9,139.37,6251.0,138.4683,139.1155,138.3089,138.7769,6251.0
2024-09-06 13:00:00,139.36,140.19,139.3,139.87,5491.0,138.767,139.5935,138.7072,139.2748,5491.0
2024-09-06 13:30:00,139.78,140.36,139.55,140.3,3734.0,139.1852,139.7627,138.9562,139.703,3734.0
2024-09-06 14:00:00,140.03,140.03,139.04,139.24,5387.0,139.4341,139.4341,138.4484,138.6475,5387.0
2024-09-06 14:30:00,139.1,139.32,138.66,139.24,17016.0,138.5081,138.7272,138.07,138.6475,17016.0
2024-09-06 15:00:00,139.23,140.53,139.23,140.36,16606.0,138.6375,139.932,138.6375,139.7627,16606.0
2024-09-06 15:30:00,140.21,140.94,139.89,140.19,33382.0,139.6134,140.3403,139.2947,139.5935,33382.0
2024-09-09 09:30:00,140.73,142.53,140.0,140.69,17586.0,140.1312,141.9235,139.4043,140.0913,17586.0
2024-09-09 10:00:00,140.59,141.82,140.56,141.0,10892.0,139.9918,141.2165,139.9619,140.4,10892.0
2024-09-09 10:30:00,140.84,141.05,140.48,140.94,6427.0,140.2407,140.4498,139.8822,140.3403,6427.0
2024-09-09 11:00:00,140.91,141.79,140.91,140.96,13133.0,140.3104,141.1867,140.3104,140.3602,13133.0
2024-09-09 11:30:00,141.05,141.35,140.85,141.11,6416.0,140.4498,140.7485,140.2507,140.5095,6416.0
2024-09-09 12:00:00,141.2,141.25,140.26,140.47,9459.0,140.5992,140.6489,139.6632,139.8723,9459.0
2024-09-09 12:30:00,140.34,140.95,140.33,140.85,6118.0,139.7428,140.3502,139.7329,140.2507,6118.0
2024-09-09 13:00:00,140.77,140.96,140.61,140.72,5783.0,140.171,140.3602,140.0117,140.1212,5783.0
2024-09-09 13:30:00,140.71,140.71,140.21,140.22,8714.0,140.1112,140.1112,139.6134,139.6233,8714.0
2024-09-09 14:00:00,140.22,140.65,140.1,140.4,7508.0,139.6233,140.0515,139.5038,139.8026,7508.0
2024-09-09 14:30:00,140.44,140.88,140.27,140.66,8390.0,139.8424,140.2805,139.6731,140.0615,8390.0
2024-09-09 15:00:00,140.67,140.8,140.25,140.62,9036.0,140.0714,140.2009,139.6532,140.0216,9036.0
2024-09-09 15:30:00,140.62,140.75,139.97,140.28,71611.0,140.0216,140.1511,139.3744,139.6831,71611.0
2024-09-10 09:30:00,141.51,141.98,140.3,141.19,9763.0,140.9078,141.3758,139.703,140.5892,9763.0
2024-09-10 10:00:00,141.17,141.17,139.56,140.43,10354.0,140.5693,140.5693,138.9661,139.8324,10354.0
2024-09-10 10:30:00,140.4,141.35,140.08,141.35,4509.0,139.8026,140.7485,139.4839,140.7485,4509.0
2024-09-10 11:00:00,141.3,141.86,141.29,141.72,4465.0,140.6987,141.2564,140.6888,141.1169,4465.0
2024-09-10 11:30:00,141.8,141.8,139.73,139.73,6459.0,141.1966,141.1966,139.1354,139.1354,6459.0
2024-09-10 12:00:00,139.85,140.06,139.69,139.9,7022.0,139.2549,139.464,139.0956,139.3047,7022.0
2024-09-10 12:30:00,140.04,140.8,139.86,140.4,6056.0,139.4441,140.2009,139.2649,139.8026,6056.0
2024-09-10 13:00:00,140.36,140.67,140.25,140.4,7588.0,139.7627,140.0714,139.6532,139.8026,7588.0
2024-09-10 13:30:00,140.45,140.95,140.43,140.85,7743.0,139.8524,140.3502,139.8324,140.2507,7743.0
2024-09-10 14:00:00,140.85,141.33,140.77,141.22,10966.0,140.2507,140.7286,140.171,140.6191,10966.0
2024-09-10 14:30:00,141.32,141.74,141.23,141.26,5769.0,140.7187,141.1369,140.629,140.6589,5769.0
2024-09-10 15:00:00,141.15,141.39,140.82,141.12,10685.0,140.5494,140.7884,140.2208,140.5195,10685.0
2024-09-10 15:30:00,141.11,141.33,140.77,141.11,23708.0,140.5095,140.7286,140.171,140.5095,23708.0
2024-09-11 09:30:00,140.7,141.46,138.6,139.86,30864.0,140.1013,140.8581,138.0102,139.2649,30864.0
2024-09-11 10:00:00,139.85,139.87,138.3,138.94,17517.0,139.2549,139.2748,137.7115,138.3488,17517.0
2024-09-11 10:30:00,138.94,139.33,138.65,139.33,10830.0,138.3488,138.7371,138.06,138.7371,10830.0
2024-09-11 11:00:00,139.24,140.46,139.2,140.34,6038.0,138.6475,139.8623,138.6077,139.7428,6038.0
2024-09-11 11:30:00,140.34,140.5,139.68,140.12,9237.0,139.7428,139.9021,139.0856,139.5238,9237.0
2024-09-11 12:00:00,140.25,140.44,140.14,140.4,13660.0,139.6532,139.8424,139.5437,139.8026,13660.0
2024-09-11 12:30:00,140.4,140.73,140.4,140.41,12136.0,139.8026,140.1312,139.8026,139.8125,12136.0
2024-09-11 13:00:00,140.49,141.65,140.49,141.65,7983.0,139.8922,141.0472,139.8922,141.0472,7983.0
2024-09-11 13:30:00,141.62,142.7,141.52,142.25,7003.0,141.0174,142.0928,140.9178,141.6447,7003.0
2024-09-11 14:00:00,142.23,142.44,141.99,142.44,4300.0,141.6248,141.8339,141.3858,141.8339,4300.0
2024-09-11 14:30:00,142.54,143.39,142.48,142.84,7090.0,141.9335,142.7798,141.8737,142.2322,7090.0
2024-09-11 15:00:00,142.82,143.3,142.69,143.27,9621.0,142.2123,142.6902,142.0828,142.6604,9621.0
2024-09-11 15:30:00,143.25,143.27,142.22,143.0,71911.0,142.6404,142.6604,141.6148,142.3915,71911.0
2024-09-12 09:30:00,143.06,143.89,142.18,142.44,9257.0,142.4512,143.2777,141.575,141.8339,9257.0
2024-09-12 10:00:00,142.35,143.45,141.51,143.44,9330.0,141.7443,142.8396,140.9078,142.8296,9330.0
2024-09-12 10:30:00,143.38,144.22,142.9,142.91,11209.0,142.7699,143.6063,142.2919,142.3019,11209.0
2024-09-12 11:00:00,142.57,143.16,142.56,142.85,12741.0,141.9633,142.5508,141.9534,142.2421,12741.0
2024-09-12 11:30:00,142.83,142.91,142.11,142.11,2737.0,142.2222,142.3019,141.5053,141.5053,2737.0
2024-09-12 12:00:00,142.28,142.6,142.05,142.18,5523.0,141.6746,141.9932,141.4455,141.575,5523.0
2024-09-12 12:30:00,142.26,142.64,141.65,142.62,9576.0,141.6547,142.033,141.0472,142.0131,9576.0
2024-09-12 13:00:00,142.69,142.9,142.23,142.5,6061.0,142.0828,142.2919,141.6248,141.8936,6061.0
2024-09-12 13:30:00,142.42,143.89,142.42,143.77,4449.0,141.814,143.2777,141.814,143.1582,4449.0
2024-09-12 14:00:00,143.85,144.07,143.55,143.86,9985.0,143.2379,143.457,142.9392,143.2478,9985.0
2024-09-12 14:30:00,144.13,144.28,143.39,143.81,5577.0,143.5167,143.6661,142.7798,143.1981,5577.0
2024-09-12 15:00:00,143.8,144.53,143.8,144.17,15752.0,143.1881,143.915,143.1881,143.5565,15752.0
2024-09-12 15:30:00,144.16,144.69,143.86,144.46,62590.0,143.5466,144.0743,143.2478,143.8453,62590.0
2024-09-13 09:30:00,146.65,147.24,146.02,146.68,16355.0,146.026,146.6135,145.3987,146.0558,16355.0
2024-09-13 10:00:00,146.85,146.85,144.65,145.75,11934.0,146.2251,146.2251,144.0345,145.1298,11934.0
2024-09-13 10:30:00,145.63,146.35,145.42,145.81,30995.0,145.0103,145.7272,144.8012,145.1895,30995.0
2024-09-13 11:00:00,145.87,146.49,145.31,146.06,8808.0,145.2493,145.8667,144.6917,145.4385,8808.0
2024-09-13 11:30:00,146.06,147.56,146.02,147.56,10995.0,145.4385,146.9321,145.3987,146.9321,10995.0
2024-09-13 12:00:00,147.49,148.17,147.25,147.66,12184.0,146.8624,147.5395,146.6234,147.0317,12184.0
2024-09-13 12:30:00,147.48,147.88,147.33,147.88,4358.0,146.8524,147.2507,146.7031,147.2507,4358.0
2024-09-13 13:00:00,147.78,148.58,147.76,148.58,17183.0,147.1512,147.9478,147.1312,147.9478,17183.0
2024-09-13 13:30:00,148.58,148.78,147.78,147.78,9423.0,147.9478,148.1469,147.1512,147.1512,9423.0
2024-09-13 14:00:00,147.76,148.01,147.34,147.56,10254.0,147.1312,147.3802,146.713,146.9321,10254.0
2024-09-13 14:30:00,147.56,147.77,147.17,147.48,14741.0,146.9321,147.1412,146.5438,146.8524,14741.0
2024-09-13 15:00:00,147.46,147.46,146.69,147.11,13683.0,146.8325,146.8325,146.0658,146.484,13683.0
2024-09-13 15:30:00,147.21,148.0,147.03,147.71,63475.0,146.5836,147.3702,146.4044,147.0815,63475.0
2024-09-16 09:30:00,148.16,148.54,146.79,148.44,12970.0,147.5295,147.9079,146.1654,147.8084,12970.0
2024-09-16 10:00:00,148.72,149.39,147.73,147.78,15789.0,148.0872,148.7543,147.1014,147.1512,15789.0
2024-09-16 10:30:00,147.63,148.55,147.63,147.84,7196.0,147.0018,147.9179,147.0018,147.2109,7196.0
2024-09-16 11:00:00,147.65,148.32,147.55,147.89,9816.0,147.0217,147.6889,146.9221,147.2607,9816.0
2024-09-16 11:30:00,148.11,148.75,147.93,148.5,7892.0,147.4798,148.117,147.3005,147.8681,7892.0
2024-09-16 12:00:00,148.6,148.81,148.16,148.77,4419.0,147.9677,148.1768,147.5295,148.137,4419.0
2024-09-16 12:30:00,148.77,148.96,148.58,148.96,3152.0,148.137,148.3261,147.9478,148.3261,3152.0
2024-09-16 13:00:00,148.85,148.89,148.58,148.81,4972.0,148.2166,148.2564,147.9478,148.1768,4972.0
2024-09-16 13:30:00,148.8,149.09,148.78,149.09,4244.0,148.1668,148.4556,148.1469,148.4556,4244.0
2024-09-16 14:00:00,148.94,149.04,148.74,148.8,3920.0,148.3062,148.4058,148.1071,148.1668,3920.0
2024-09-16 14:30:00,148.88,148.91,148.41,148.87,11156.0,148.2465,148.2764,147.7785,148.2365,11156.0
2024-09-16 15:00:00,148.81,148.81,148.01,148.13,17589.0,148.1768,148.1768,147.3802,147.4997,17589.0
2024-09-16 15:30:00,148.13,148.85,147.81,148.43,58914.0,147.4997,148.2166,147.181,147.7984,58914.0
2024-09-17 09:30:00,150.1,151.76,149.27,149.27,24608.0,149.4613,151.1142,148.6348,148.6348,24608.0
2024-09-17 10:00:00,149.18,151.31,149.18,150.23,36433.0,148.5452,150.6661,148.5452,149.5907,36433.0
2024-09-17 10:30:00,150.31,150.97,149.72,150.57,9201.0,149.6704,150.3276,149.0829,149.9293,9201.0
2024-09-17 11:00:00,150.63,151.08,150.26,150.27,19539.0,149.989,150.4371,149.6206,149.6306,19539.0
2024-09-17 11:30:00,150.17,150.59,149.87,149.87,3717.0,149.531,149.9492,149.2323,149.2323,3717.0
2024-09-17 12:00:00,149.8,149.94,149.07,149.33,6691.0,149.1626,149.302,148.4357,148.6946,6691.0
2024-09-17 12:30:00,149.31,149.56,147.77,147.77,11665.0,148.6747,148.9236,147.1412,147.1412,11665.0
2024-09-17 13:00:00,147.86,148.79,147.67,148.69,20018.0,147.2308,148.1569,147.0416,148.0573,20018.0
2024-09-17 13:30:00,148.69,148.83,147.92,148.61,18972.0,148.0573,148.1967,147.2906,147.9776,18972.0
2024-09-17 14:00:00,148.74,149.52,148.49,149.28,56688.0,148.1071,148.8838,147.8581,148.6448,56688.0
2024-09-17 14:30:00,149.36,150.1,149.0,149.51,45535.0,148.7244,149.4613,148.366,148.8738,45535.0
2024-09-17 15:00:00,149.59,150.1,148.95,149.41,40921.0,148.9535,149.4613,148.3162,148.7742,40921.0
2024-09-17 15:30:00,149.2,149.96,148.71,149.93,128271.0,148.5651,149.3219,148.0772,149.292,128271.0
2024-09-18 09:30:00,150.86,151.12,149.53,149.86,10902.0,150.2181,150.477,148.8937,149.2223,10902.0
2024-09-18 10:00:00,149.86,150.0,148.92,149.72,13266.0,149.2223,149.3617,148.2863,149.0829,13266.0
2024-09-18 10:30:00,149.45,149.54,148.74,149.43,10676.0,148.8141,148.9037,148.1071,148.7941,10676.0
2024-09-18 11:00:00,149.44,150.1,149.26,150.09,19912.0,148.8041,149.4613,148.6249,149.4513,19912.0
2024-09-18 11:30:00,150.01,150.2,149.24,149.82,9017.0,149.3717,149.5609,148.605,149.1825,9017.0
2024-09-18 12:00:00,149.68,150.22,149.42,149.87,8654.0,149.0431,149.5808,148.7842,149.2323,8654.0
2024-09-18 12:30:00,149.87,150.66,149.74,150.49,17695.0,149.2323,150.0189,149.1028,149.8496,17695.0
2024-09-18 13:00:00,150.56,150.69,150.32,150.4,7825.0,149.9193,150.0488,149.6804,149.76,7825.0
2024-09-18 13:30:00,150.47,150.6,149.53,149.53,12378.0,149.8297,149.9592,148.8937,148.8937,12378.0
2024-09-18 14:00:00,149.24,152.99,149.23,151.96,46685.0,148.605,152.339,148.595,151.3134,46685.0
2024-09-18 14:30:00,152.63,154.25,151.21,151.8,35794.0,151.9805,153.5936,150.5666,151.1541,35794.0
2024-09-18 15:00:00,151.44,151.86,149.49,151.13,21126.0,150.7956,151.2138,148.8539,150.4869,21126.0
2024-09-18 15:30:00,151.28,151.55,148.97,149.24,70601.0,150.6363,150.9051,148.3361,148.605,70601.0
2024-09-19 09:30:00,154.0,154.86,152.11,153.55,19311.0,153.3447,154.201,151.4627,152.8966,19311.0
2024-09-19 10:00:00,153.55,155.17,152.97,154.82,35051.0,152.8966,154.5097,152.3191,154.1612,35051.0
2024-09-19 10:30:00,155.36,155.61,153.94,154.04,7027.0,154.6989,154.9478,153.285,153.3845,7027.0
2024-09-19 11:00:00,154.36,155.36,154.29,155.27,18140.0,153.7032,154.6989,153.6335,154.6093,18140.0
2024-09-19 11:30:00,155.14,155.43,154.75,155.2,7081.0,154.4798,154.7686,154.0915,154.5396,7081.0
2024-09-19 12:00:00,155.24,155.92,155.23,155.88,5991.0,154.5794,155.2565,154.5695,155.2167,5991.0
2024-09-19 12:30:00,155.75,156.26,155.66,156.16,10195.0,155.0872,155.5951,154.9976,155.4955,10195.0
2024-09-19 13:00:00,156.33,156.37,155.75,155.82,5444.0,155.6648,155.7046,155.0872,155.157,5444.0
2024-09-19 13:30:00,155.84,156.38,155.81,156.25,7460.0,155.1769,155.7146,155.147,155.5851,7460.0
2024-09-19 14:00:00,156.16,156.32,155.28,156.2,7774.0,155.4955,155.6548,154.6192,155.5353,7774.0
2024-09-19 14:30:00,156.19,156.25,155.4,155.67,9172.0,155.5254,155.5851,154.7387,155.0076,9172.0
2024-09-19 15:00:00,155.69,156.0,155.31,155.44,13604.0,155.0275,155.3362,154.6491,154.7786,13604.0
2024-09-19 15:30:00,155.43,156.22,155.38,155.67,63933.0,154.7686,155.5552,154.7188,155.0076,63933.0
2024-09-20 09:30:00,154.65,155.54,152.41,152.63,32810.0,153.9919,154.8781,151.7615,151.9805,32810.0
2024-09-20 10:00:00,152.56,153.67,152.5,153.47,9538.0,151.9108,153.0161,151.8511,152.817,9538.0
2024-09-20 10:30:00,153.21,153.88,153.21,153.66,7062.0,152.5581,153.2252,152.5581,153.0061,7062.0
2024-09-20 11:00:00,153.55,153.64,153.12,153.28,4153.0,152.8966,152.9862,152.4684,152.6278,4153.0
2024-09-20 11:30:00,153.0,153.9,152.81,153.51,2496.0,152.349,153.2451,152.1598,152.8568,2496.0
2024-09-20 12:00:00,153.34,153.88,153.31,153.58,3644.0,152.6875,153.2252,152.6576,152.9265,3644.0
2024-09-20 12:30:00,153.48,153.54,153.12,153.12,7678.0,152.8269,152.8867,152.4684,152.4684,7678.0
2024-09-20 13:00:00,153.11,154.2,153.08,153.45,7047.0,152.4585,153.5438,152.4286,152.797,7047.0
2024-09-20 13:30:00,153.59,153.7,153.4,153.53,2585.0,152.9364,153.046,152.7472,152.8767,2585.0
2024-09-20 14:00:00,153.58,153.58,153.03,153.18,3070.0,152.9265,152.9265,152.3788,152.5282,3070.0
2024-09-20 14:30:00,153.18,153.41,152.94,153.1,23767.0,152.5282,152.7572,152.2892,152.4485,23767.0
2024-09-20 15:00:00,153.13,153.13,152.13,153.0,11280.0,152.4784,152.4784,151.4827,152.349,11280.0
2024-09-20 15:30:00,153.11,153.99,152.37,152.41,86295.0,152.4585,153.3347,151.7216,151.7615,86295.0
2024-09-23 09:30:00,153.97,155.62,153.38,154.63,8382.0,153.3148,154.9578,152.7273,153.972,8382.0
2024-09-23 10:00:00,154.75,154.75,153.0,153.0,6378.0,154.0915,154.0915,152.349,152.349,6378.0
2024-09-23 10:30:00,153.19,153.37,151.96,152.09,9649.0,152.5381,152.7174,151.3134,151.4428,9649.0
2024-09-23 11:00:00,152.02,152.02,151.46,151.78,8115.0,151.3731,151.3731,150.8155,151.1341,8115.0
2024-09-23 11:30:00,151.97,152.71,151.9,152.37,8065.0,151.3233,152.0602,151.2536,151.7216,8065.0
2024-09-23 12:00:00,152.58,152.58,151.88,152.3,12812.0,151.9307,151.9307,151.2337,151.6519,12812.0
2024-09-23 12:30:00,152.21,152.99,152.2,152.99,2663.0,151.5623,152.339,151.5524,152.339,2663.0
2024-09-23 13:00:00,152.99,153.56,152.86,153.46,3987.0,152.339,152.9066,152.2095,152.807,3987.0
2024-09-23 13:30:00,153.5,153.7,153.29,153.48,1930.0,152.8468,153.046,152.6377,152.8269,1930.0
2024-09-23 14:00:00,153.49,153.49,152.8,153.24,3325.0,152.8369,152.8369,152.1498,152.5879,3325.0
2024-09-23 14:30:00,153.25,153.78,153.25,153.68,5115.0,152.5979,153.1256,152.5979,153.0261,5115.0
2024-09-23 15:00:00,153.58,154.1,153.43,153.89,5791.0,152.9265,153.4443,152.7771,153.2352,5791.0
2024-09-23 15:30:00,153.95,153.95,153.23,153.83,29548.0,153.2949,153.2949,152.578,153.1754,29548.0
2024-09-24 09:30:00,153.58,154.22,152.22,152.86,6293.0,152.9265,153.5638,151.5723,152.2095,6293.0
2024-09-24 10:00:00,153.53,154.15,153.03,153.3,2058.0,152.8767,153.4941,152.3788,152.6477,2058.0
2024-09-24 10:30:00,153.67,153.67,152.45,153.03,1000.0,153.0161,153.0161,151.8013,152.3788,1000.0
2024-09-24 11:00:00,153.04,154.0,153.04,153.81,1716.0,152.3888,153.3447,152.3888,153.1555,1716.0
2024-09-24 11:30:00,153.77,154.07,153.61,153.62,2568.0,153.1157,153.4144,152.9564,152.9663,2568.0
2024-09-24 12:00:00,153.77,153.77,153.19,153.24,700.0,153.1157,153.1157,152.5381,152.5879,700.0
2024-09-24 12:30:00,153.22,154.15,153.07,153.78,3845.0,152.568,153.4941,152.4187,153.1256,3845.0
2024-09-24 13:00:00,153.75,154.06,153.68,153.71,1807.0,153.0958,153.4044,153.0261,153.0559,1807.0
2024-09-24 13:30:00,153.68,153.68,153.1,153.26,2812.0,153.0261,153.0261,152.4485,152.6078,2812.0
2024-09-24 14:00:00,153.28,153.47,153.07,153.07,5974.0,152.6278,152.817,152.4187,152.4187,5974.0
2024-09-24 14:30:00,152.99,153.52,152.76,153.23,3528.0,152.339,152.8667,152.11,152.578,3528.0
2024-09-24 15:00:00,153.32,153.53,153.08,153.3,6773.0,152.6676,152.8767,152.4286,152.6477,6773.0
2024-09-24 15:30:00,153.24,153.57,153.03,153.25,23896.0,152.5879,152.9165,152.3788,152.5979,23896.0
2024-09-25 09:30:00,153.61,154.58,152.32,153.41,8336.0,152.9564,153.9222,151.6718,152.7572,8336.0
2024-09-25 10:00:00,153.61,153.66,153.24,153.54,4181.0,152.9564,153.0061,152.5879,152.8867,4181.0
2024-09-25 10:30:00,153.42,154.76,153.19,154.44,8886.0,152.7672,154.1015,152.5381,153.7828,8886.0
2024-09-25 11:00:00,154.33,154.66,154.17,154.21,33862.0,153.6733,154.0019,153.514,153.5538,33862.0
2024-09-25 11:30:00,154.22,154.44,153.8,154.0,15866.0,153.5638,153.7828,153.1455,153.3447,15866.0
2024-09-25 12:00:00,153.92,154.0,153.6,153.64,6756.0,153.265,153.3447,152.9464,152.9862,6756.0
2024-09-25 12:30:00,153.74,153.74,153.4,153.62,7802.0,153.0858,153.0858,152.7472,152.9663,7802.0
2024-09-25 13:00:00,153.5,153.5,152.84,153.0,11679.0,152.8468,152.8468,152.1896,152.349,11679.0
2024-09-25 13:30:00,153.0,153.37,152.85,153.31,6855.0,152.349,152.7174,152.1996,152.6576,6855.0
2024-09-25 14:00:00,153.36,153.36,152.63,152.92,5483.0,152.7074,152.7074,151.9805,152.2693,5483.0
2024-09-25 14:30:00,153.05,153.43,152.79,152.99,10152.0,152.3987,152.7771,152.1398,152.339,10152.0
2024-09-25 15:00:00,152.99,153.38,152.35,152.68,7495.0,152.339,152.7273,151.7017,152.0303,7495.0
2024-09-25 15:30:00,152.61,152.62,151.77,152.16,24731.0,151.9606,151.9706,151.1242,151.5125,24731.0
2024-09-26 09:30:00,154.66,155.72,152.87,155.42,10153.0,154.0019,155.0574,152.2195,154.7587,10153.0
2024-09-26 10:00:00,155.24,157.0,153.98,154.16,26968.0,154.5794,156.3319,153.3248,153.504,26968.0
2024-09-26 10:30:00,154.37,155.08,154.37,154.46,13708.0,153.7131,154.4201,153.7131,153.8027,13708.0
2024-09-26 11:00:00,154.45,155.67,154.44,155.33,13470.0,153.7928,155.0076,153.7828,154.669,13470.0
2024-09-26 11:30:00,155.42,157.1,155.36,156.87,9515.0,154.7587,156.4315,154.6989,156.2025,9515.0
2024-09-26 12:00:00,156.87,156.87,155.73,156.02,10066.0,156.2025,156.2025,155.0673,155.3561,10066.0
2024-09-26 12:30:00,155.99,156.15,155.68,155.73,14402.0,155.3262,155.4855,155.0175,155.0673,14402.0
2024-09-26 13:00:00,155.67,155.86,155.24,155.74,10465.0,155.0076,155.1968,154.5794,155.0773,10465.0
2024-09-26 13:30:00,155.79,156.11,155.76,156.0,8583.0,155.1271,155.4457,155.0972,155.3362,8583.0
2024-09-26 14:00:00,155.99,156.03,155.25,155.52,15918.0,155.3262,155.3661,154.5894,154.8582,15918.0
2024-09-26 14:30:00,155.57,156.05,155.43,156.01,8718.0,154.908,155.386,154.7686,155.3461,8718.0
2024-09-26 15:00:00,155.92,156.75,155.65,155.67,21184.0,155.2565,156.083,154.9877,155.0076,21184.0
2024-09-26 15:30:00,155.74,156.93,155.39,156.82,109869.0,155.0773,156.2622,154.7288,156.1527,109869.0
2024-09-27 09:30:00,158.45,159.71,158.28,159.25,11120.0,157.7758,159.0304,157.6065,158.5724,11120.0
2024-09-27 10:00:00,159.71,160.38,159.03,160.32,25566.0,159.0304,159.6975,158.3533,159.6378,25566.0
2024-09-27 10:30:00,160.43,161.45,160.23,161.25,5969.0,159.7473,160.763,159.5482,160.5638,5969.0
2024-09-27 11:00:00,161.39,161.44,159.52,159.91,10786.0,160.7032,160.753,158.8412,159.2295,10786.0
2024-09-27 11:30:00,159.84,160.33,159.74,160.16,15350.0,159.1598,159.6478,159.0603,159.4785,15350.0
2024-09-27 12:00:00,160.15,160.88,159.88,160.5,56033.0,159.4685,160.1954,159.1997,159.817,56033.0
2024-09-27 12:30:00,160.5,160.94,159.98,160.3,33993.0,159.817,160.2552,159.2992,159.6179,33993.0
2024-09-27 13:00:00,160.31,160.35,159.81,160.04,30840.0,159.6278,159.6677,159.13,159.359,30840.0
2024-09-27 13:30:00,160.11,160.26,159.8,160.06,38451.0,159.4287,159.5781,159.12,159.3789,38451.0
2024-09-27 14:00:00,160.06,160.33,159.95,160.13,19679.0,159.3789,159.6478,159.2694,159.4486,19679.0
2024-09-27 14:30:00,160.0,160.98,159.86,160.98,60627.0,159.3192,160.295,159.1798,160.295,60627.0
2024-09-27 15:00:00,160.93,161.36,160.33,160.58,11648.0,160.2452,160.6734,159.6478,159.8967,11648.0
2024-09-27 15:30:00,160.59,160.74,160.13,160.29,70967.0,159.9067,160.056,159.4486,159.6079,70967.0
2024-09-30 09:30:00,159.18,159.18,157.47,158.55,8395.0,158.5027,158.5027,156.7999,157.8753,8395.0
2024-09-30 10:00:00,158.86,159.33,158.51,158.6,34661.0,158.184,158.652,157.8355,157.9251,34661.0
2024-09-30 10:30:00,158.65,159.2,158.53,158.78,25617.0,157.9749,158.5226,157.8554,158.1044,25617.0
2024-09-30 11:00:00,158.84,159.36,158.82,158.99,11255.0,158.1641,158.6819,158.1442,158.3135,11255.0
2024-09-30 11:30:00,158.99,159.05,158.04,158.22,25741.0,158.3135,158.3732,157.3675,157.5467,25741.0
2024-09-30 12:00:00,158.22,158.81,158.21,158.52,21784.0,157.5467,158.1342,157.5368,157.8455,21784.0
2024-09-30 12:30:00,158.53,158.7,158.15,158.32,11733.0,157.8554,158.0247,157.477,157.6463,11733.0
2024-09-30 13:00:00,158.31,158.59,158.15,158.49,10493.0,157.6364,157.9152,157.477,157.8156,10493.0
2024-09-30 13:30:00,158.67,158.82,158.45,158.56,6171.0,157.9948,158.1442,157.7758,157.8853,6171.0
2024-09-30 14:00:00,158.49,158.54,156.0,156.65,29467.0,157.8156,157.8654,155.3362,155.9834,29467.0
2024-09-30 14:30:00,156.56,157.05,156.14,156.59,6560.0,155.8938,156.3817,155.4756,155.9237,6560.0
2024-09-30 15:00:00,156.49,156.61,156.01,156.29,16839.0,155.8241,155.9436,155.3461,155.625,16839.0
2024-09-30 15:30:00,156.23,157.63,156.19,157.14,85136.0,155.5652,156.9592,155.5254,156.4713,85136.0
2024-10-01 09:30:00,157.52,157.81,155.45,156.69,12422.0,156.8497,157.1385,154.7885,156.0232,12422.0
2024-10-01 10:00:00,156.29,156.5,154.65,155.15,17620.0,155.625,155.8341,153.9919,154.4898,17620.0
2024-10-01 10:30:00,155.09,155.69,154.54,155.41,3572.0,154.4301,155.0275,153.8824,154.7487,3572.0
2024-10-01 11:00:00,155.7,155.77,154.73,155.77,7255.0,155.0375,155.1072,154.0716,155.1072,7255.0
2024-10-01 11:30:00,155.8,156.55,155.66,155.68,10111.0,155.137,155.8838,154.9976,155.0175,10111.0
2024-10-01 12:00:00,155.68,156.15,155.4,156.04,19827.0,155.0175,155.4855,154.7387,155.376,19827.0
2024-10-01 12:30:00,156.05,156.58,155.54,156.51,9416.0,155.386,155.9137,154.8781,155.844,9416.0
2024-10-01 13:00:00,156.32,156.53,155.77,156.06,14212.0,155.6548,155.8639,155.1072,155.3959,14212.0
2024-10-01 13:30:00,156.05,156.38,155.98,156.34,33400.0,155.386,155.7146,155.3163,155.6747,33400.0
2024-10-01 14:00:00,156.3,156.99,156.14,156.63,45984.0,155.6349,156.322,155.4756,155.9635,45984.0
2024-10-01 14:30:00,156.63,156.68,156.01,156.18,13165.0,155.9635,156.0133,155.3461,155.5154,13165.0
2024-10-01 15:00:00,156.13,156.79,155.97,156.74,18563.0,155.4656,156.1228,155.3063,156.073,18563.0
2024-10-01 15:30:00,156.69,156.73,155.64,155.93,45861.0,156.0232,156.0631,154.9777,155.2665,45861.0
2024-10-02 09:30:00,154.79,155.11,152.78,154.72,15898.0,154.1313,154.45,152.1299,154.0616,15898.0
2024-10-02 10:00:00,155.1,155.48,154.75,154.99,4270.0,154.44,154.8184,154.0915,154.3305,4270.0
2024-10-02 10:30:00,154.62,155.25,154.38,154.81,6200.0,153.9621,154.5894,153.7231,154.1512,6200.0
2024-10-02 11:00:00,154.54,155.16,154.54,155.06,6613.0,153.8824,154.4998,153.8824,154.4002,6613.0
2024-10-02 11:30:00,155.26,155.86,155.26,155.56,3177.0,154.5993,155.1968,154.5993,154.8981,3177.0
2024-10-02 12:00:00,155.44,155.5,155.13,155.28,3736.0,154.7786,154.8383,154.4699,154.6192,3736.0
2024-10-02 12:30:00,155.24,155.78,155.08,155.78,5962.0,154.5794,155.1171,154.4201,155.1171,5962.0
2024-10-02 13:00:00,155.71,155.89,155.47,155.83,2705.0,155.0474,155.2267,154.8084,155.1669,2705.0
2024-10-02 13:30:00,155.76,156.41,155.41,156.41,4040.0,155.0972,155.7444,154.7487,155.7444,4040.0
2024-10-02 14:00:00,156.2,156.2,155.48,155.51,2267.0,155.5353,155.5353,154.8184,154.8483,2267.0
2024-10-02 14:30:00,155.68,156.18,155.68,156.1,3849.0,155.0175,155.5154,155.0175,155.4358,3849.0
2024-10-02 15:00:00,156.08,156.62,155.92,156.56,11891.0,155.4158,155.9535,155.2565,155.8938,11891.0
2024-10-02 15:30:00,156.65,156.65,155.84,156.16,32619.0,155.9834,155.9834,155.1769,155.4955,32619.0
2024-10-03 09:30:00,155.38,156.28,153.31,154.6,28231.0,154.7188,155.615,152.6576,153.9421,28231.0
2024-10-03 10:00:00,155.35,155.97,154.06,154.44,16881.0,154.689,155.3063,153.4044,153.7828,16881.0
2024-10-03 10:30:00,154.44,155.14,153.77,154.11,4837.0,153.7828,154.4798,153.1157,153.4542,4837.0
2024-10-03 11:00:00,153.79,154.81,153.77,154.3,3735.0,153.1356,154.1512,153.1157,153.6434,3735.0
2024-10-03 11:30:00,154.62,155.79,154.62,155.0,3010.0,153.9621,155.1271,153.9621,154.3404,3010.0
2024-10-03 12:00:00,155.33,155.68,155.17,155.38,3216.0,154.669,155.0175,154.5097,154.7188,3216.0
2024-10-03 12:30:00,155.2,155.21,154.17,154.78,3002.0,154.5396,154.5495,153.514,154.1214,3002.0
2024-10-03 13:00:00,154.34,155.11,154.34,154.71,5060.0,153.6832,154.45,153.6832,154.0517,5060.0
2024-10-03 13:30:00,154.63,155.11,153.8,154.29,6008.0,153.972,154.45,153.1455,153.6335,6008.0
2024-10-03 14:00:00,154.51,154.93,154.15,154.91,3930.0,153.8525,154.2707,153.4941,154.2508,3930.0
2024-10-03 14:30:00,154.7,154.97,154.63,154.79,4328.0,154.0417,154.3106,153.972,154.1313,4328.0
2024-10-03 15:00:00,154.42,154.59,154.13,154.59,5941.0,153.7629,153.9322,153.4741,153.9322,5941.0
2024-10-03 15:30:00,154.36,154.99,154.07,154.86,26964.0,153.7032,154.3305,153.4144,154.201,26964.0
2024-10-04 09:30:00,156.9,157.03,153.77,155.12,17251.0,156.2324,156.3618,153.1157,154.4599,17251.0
2024-10-04 10:00:00,154.3,154.88,153.2,153.69,32179.0,153.6434,154.221,152.5481,153.036,32179.0
2024-10-04 10:30:00,153.69,154.8,153.42,154.78,11778.0,153.036,154.1413,152.7672,154.1214,11778.0
2024-10-04 11:00:00,154.8,155.67,154.72,155.37,30109.0,154.1413,155.0076,154.0616,154.7089,30109.0
2024-10-04 11:30:00,155.19,156.07,154.79,155.92,14503.0,154.5296,155.4059,154.1313,155.2565,14503.0
2024-10-04 12:00:00,155.71,155.9,155.19,155.26,4200.0,155.0474,155.2366,154.5296,154.5993,4200.0
2024-10-04 12:30:00,155.21,155.75,155.01,155.74,3710.0,154.5495,155.0872,154.3504,155.0773,3710.0
2024-10-04 13:00:00,155.7,155.79,155.14,155.14,3239.0,155.0375,155.1271,154.4798,154.4798,3239.0
2024-10-04 13:30:00,155.12,155.43,154.86,154.96,6248.0,154.4599,154.7686,154.201,154.3006,6248.0
2024-10-04 14:00:00,155.05,155.22,154.85,155.15,7317.0,154.3902,154.5595,154.1911,154.4898,7317.0
2024-10-04 14:30:00,155.05,155.46,154.95,155.33,8145.0,154.3902,154.7985,154.2907,154.669,8145.0
2024-10-04 15:00:00,155.23,155.36,154.48,155.21,14706.0,154.5695,154.6989,153.8227,154.5495,14706.0
2024-10-04 15:30:00,155.05,155.62,154.65,155.38,87436.0,154.3902,154.9578,153.9919,154.7188,87436.0
2024-10-07 09:30:00,153.97,153.97,152.0,152.59,8674.0,153.3148,153.3148,151.3532,151.9407,8674.0
2024-10-07 10:00:00,152.59,154.24,152.58,154.24,5597.0,151.9407,153.5837,151.9307,153.5837,5597.0
2024-10-07 10:30:00,154.39,154.94,154.39,154.72,8268.0,153.733,154.2807,153.733,154.0616,8268.0
2024-10-07 11:00:00,154.42,155.21,154.32,155.11,5065.0,153.7629,154.5495,153.6633,154.45,5065.0
2024-10-07 11:30:00,155.18,155.3,154.65,154.65,3358.0,154.5197,154.6392,153.9919,153.9919,3358.0
2024-10-07 12:00:00,154.57,155.08,154.42,155.08,2360.0,153.9123,154.4201,153.7629,154.4201,2360.0
2024-10-07 12:30:00,154.94,154.94,154.48,154.81,3589.0,154.2807,154.2807,153.8227,154.1512,3589.0
2024-10-07 13:00:00,154.74,154.74,154.32,154.58,2979.0,154.0815,154.0815,153.6633,153.9222,2979.0
2024-10-07 13:30:00,154.52,154.56,154.06,154.36,3329.0,153.8625,153.9023,153.4044,153.7032,3329.0
2024-10-07 14:00:00,154.38,154.47,153.94,154.45,15759.0,153.7231,153.8127,153.285,153.7928,15759.0
2024-10-07 14:30:00,154.41,155.14,154.0,154.4,26490.0,153.753,154.4798,153.3447,153.743,26490.0
2024-10-07 15:00:00,154.42,154.86,154.29,154.45,19874.0,153.7629,154.201,153.6335,153.7928,19874.0
2024-10-07 15:30:00,154.27,155.08,154.21,154.49,60829.0,153.6135,154.4201,153.5538,153.8326,60829.0
2024-10-08 09:30:00,155.29,155.54,153.28,153.35,12412.0,154.6292,154.8781,152.6278,152.6975,12412.0
2024-10-08 10:00:00,154.02,154.8,153.6,153.6,3575.0,153.3646,154.1413,152.9464,152.9464,3575.0
2024-10-08 10:30:00,153.76,154.33,152.88,153.42,7639.0,153.1057,153.6733,152.2295,152.7672,7639.0
2024-10-08 11:00:00,153.42,153.62,153.03,153.03,10226.0,152.7672,152.9663,152.3788,152.3788,10226.0
2024-10-08 11:30:00,153.21,154.26,153.0,154.25,7164.0,152.5581,153.6036,152.349,153.5936,7164.0
2024-10-08 12:00:00,154.52,155.18,154.29,155.03,4052.0,153.8625,154.5197,153.6335,154.3703,4052.0
2024-10-08 12:30:00,154.88,155.35,154.88,154.9,4043.0,154.221,154.689,154.221,154.2409,4043.0
2024-10-08 13:00:00,154.84,154.84,154.07,154.22,2504.0,154.1811,154.1811,153.4144,153.5638,2504.0
2024-10-08 13:30:00,154.19,154.19,153.49,153.66,4181.0,153.5339,153.5339,152.8369,153.0061,4181.0
2024-10-08 14:00:00,153.66,154.55,153.66,154.55,14371.0,153.0061,153.8924,153.0061,153.8924,14371.0
2024-10-08 14:30:00,154.44,154.9,154.44,154.8,14852.0,153.7828,154.2409,153.7828,154.1413,14852.0
2024-10-08 15:00:00,154.89,154.89,154.06,154.18,20716.0,154.2309,154.2309,153.4044,153.5239,20716.0
2024-10-08 15:30:00,154.13,154.71,153.64,153.68,53724.0,153.4741,154.0517,152.9862,153.0261,53724.0
2024-10-09 09:30:00,154.64,154.64,152.41,154.37,12633.0,153.982,153.982,151.7615,153.7131,12633.0
2024-10-09 10:00:00,154.29,155.26,154.06,154.22,14718.0,153.6335,154.5993,153.4044,153.5638,14718.0
2024-10-09 10:30:00,154.19,154.77,153.65,154.54,7387.0,153.5339,154.1114,152.9962,153.8824,7387.0
2024-10-09 11:00:00,154.53,155.01,154.4,154.77,8375.0,153.8724,154.3504,153.743,154.1114,8375.0
2024-10-09 11:30:00,154.97,155.68,154.97,155.11,8456.0,154.3106,155.0175,154.3106,154.45,8456.0
2024-10-09 12:00:00,155.3,155.3,154.71,154.71,6127.0,154.6392,154.6392,154.0517,154.0517,6127.0
2024-10-09 12:30:00,154.75,154.95,154.3,154.36,6756.0,154.0915,154.2907,153.6434,153.7032,6756.0
2024-10-09 13:00:00,154.38,154.67,154.27,154.66,8040.0,153.7231,154.0118,153.6135,154.0019,8040.0
2024-10-09 13:30:00,154.5,154.75,154.25,154.41,11896.0,153.8426,154.0915,153.5936,153.753,11896.0
2024-10-09 14:00:00,154.4,154.58,154.27,154.34,5656.0,153.743,153.9222,153.6135,153.6832,5656.0
2024-10-09 14:30:00,154.34,154.39,153.88,153.88,5583.0,153.6832,153.733,153.2252,153.2252,5583.0
2024-10-09 15:00:00,153.9,154.35,153.53,154.31,14294.0,153.2451,153.6932,152.8767,153.6534,14294.0
2024-10-09 15:30:00,154.23,154.31,153.52,153.6,50516.0,153.5737,153.6534,152.8667,152.9464,50516.0
2024-10-10 09:30:00,151.35,152.59,149.32,151.27,13716.0,150.706,151.9407,148.6846,150.6263,13716.0
2024-10-10 10:00:00,151.27,152.22,151.15,151.73,9246.0,150.6263,151.5723,150.5068,151.0844,9246.0
2024-10-10 10:30:00,151.32,151.92,151.3,151.8,6420.0,150.6761,151.2735,150.6562,151.1541,6420.0
2024-10-10 11:00:00,151.9,152.62,151.74,152.51,6657.0,151.2536,151.9706,151.0943,151.861,6657.0
2024-10-10 11:30:00,152.5,153.59,152.5,153.48,6547.0,151.8511,152.9364,151.8511,152.8269,6547.0
2024-10-10 12:00:00,153.58,154.06,153.48,153.61,5052.0,152.9265,153.4044,152.8269,152.9564,5052.0
2024-10-10 12:30:00,153.72,153.73,152.88,152.88,2312.0,153.0659,153.0758,152.2295,152.2295,2312.0
2024-10-10 13:00:00,152.93,152.98,152.48,152.98,2826.0,152.2792,152.329,151.8312,152.329,2826.0
2024-10-10 13:30:00,152.69,152.69,151.94,152.44,2300.0,152.0403,152.0403,151.2935,151.7913,2300.0
2024-10-10 14:00:00,152.41,152.41,151.87,152.17,3131.0,151.7615,151.7615,151.2238,151.5225,3131.0
2024-10-10 14:30:00,152.0,152.24,151.76,152.16,3773.0,151.3532,151.5922,151.1142,151.5125,3773.0
2024-10-10 15:00:00,152.25,152.26,151.08,151.21,15130.0,151.6021,151.6121,150.4371,150.5666,15130.0
2024-10-10 15:30:00,151.21,151.41,150.32,150.99,61764.0,150.5666,150.7657,149.6804,150.3475,61764.0
2024-10-11 09:30:00,150.55,152.68,150.55,151.79,28337.0,149.9094,152.0303,149.9094,151.1441,28337.0
2024-10-11 10:00:00,151.48,152.57,151.45,152.04,16149.0,150.8354,151.9208,150.8055,151.393,16149.0
2024-10-11 10:30:00,152.27,152.48,151.96,152.42,14778.0,151.6221,151.8312,151.3134,151.7714,14778.0
2024-10-11 11:00:00,152.48,153.76,152.4,153.48,8166.0,151.8312,153.1057,151.7515,152.8269,8166.0
2024-10-11 11:30:00,153.47,154.37,153.47,153.68,5444.0,152.817,153.7131,152.817,153.0261,5444.0
2024-10-11 12:00:00,153.68,153.71,153.03,153.09,3196.0,153.0261,153.0559,152.3788,152.4386,3196.0
2024-10-11 12:30:00,152.88,152.93,152.66,152.89,3000.0,152.2295,152.2792,152.0104,152.2394,3000.0
2024-10-11 13:00:00,153.04,153.04,152.34,152.75,8808.0,152.3888,152.3888,151.6918,152.1,8808.0
2024-10-11 13:30:00,152.8,153.42,152.75,153.25,9614.0,152.1498,152.7672,152.1,152.5979,9614.0
2024-10-11 14:00:00,153.19,153.21,152.88,152.88,6791.0,152.5381,152.5581,152.2295,152.2295,6791.0
2024-10-11 14:30:00,153.13,153.26,152.91,153.25,8565.0,152.4784,152.6078,152.2593,152.5979,8565.0
2024-10-11 15:00:00,153.27,153.45,153.01,153.01,8762.0,152.6178,152.797,152.3589,152.3589,8762.0
2024-10-11 15:30:00,153.09,153.38,152.85,153.06,42471.0,152.4386,152.7273,152.1996,152.4087,42471.0
2024-10-14 09:30:00,154.05,154.36,152.57,153.63,11897.0,153.3945,153.7032,151.9208,152.9763,11897.0
2024-10-14 10:00:00,153.67,154.11,152.9,153.23,12685.0,153.0161,153.4542,152.2494,152.578,12685.0
2024-10-14 10:30:00,153.11,154.03,153.11,153.98,7980.0,152.4585,153.3746,152.4585,153.3248,7980.0
2024-10-14 11:00:00,153.79,155.28,153.79,154.8,11671.0,153.1356,154.6192,153.1356,154.1413,11671.0
2024-10-14 11:30:00,154.97,155.3,154.7,154.99,9598.0,154.3106,154.6392,154.0417,154.3305,9598.0
2024-10-14 12:00:00,155.23,155.3,154.86,155.16,7574.0,154.5695,154.6392,154.201,154.4998,7574.0
2024-10-14 12:30:00,155.15,155.15,154.76,154.84,4110.0,154.4898,154.4898,154.1015,154.1811,4110.0
2024-10-14 13:00:00,154.83,155.09,154.73,154.99,8793.0,154.1712,154.4301,154.0716,154.3305,8793.0
2024-10-14 13:30:00,154.93,155.07,154.77,155.0,6949.0,154.2707,154.4101,154.1114,154.3404,6949.0
2024-10-14 14:00:00,155.01,155.11,154.78,154.81,6453.0,154.3504,154.45,154.1214,154.1512,6453.0
2024-10-14 14:30:00,154.94,155.11,154.8,154.81,10098.0,154.2807,154.45,154.1413,154.1512,10098.0
2024-10-14 15:00:00,154.72,155.38,154.65,155.18,17548.0,154.0616,154.7188,153.9919,154.5197,17548.0
2024-10-14 15:30:00,155.2,155.79,155.1,155.29,30829.0,154.5396,155.1271,154.44,154.6292,30829.0
2024-10-15 09:30:00,154.89,155.16,154.18,155.13,7539.0,154.2309,154.4998,153.5239,154.4699,7539.0
2024-10-15 10:00:00,155.25,156.79,155.11,155.77,4528.0,154.5894,156.1228,154.45,155.1072,4528.0
2024-10-15 10:30:00,155.57,155.57,154.43,154.8,5776.0,154.908,154.908,153.7729,154.1413,5776.0
2024-10-15 11:00:00,154.95,155.31,154.9,155.31,2795.0,154.2907,154.6491,154.2409,154.6491,2795.0
2024-10-15 11:30:00,155.21,156.19,154.99,156.02,20361.0,154.5495,155.5254,154.3305,155.3561,20361.0
2024-10-15 12:00:00,155.95,157.04,155.95,156.94,4267.0,155.2864,156.3718,155.2864,156.2722,4267.0
2024-10-15 12:30:00,156.98,157.54,156.47,156.52,5149.0,156.312,156.8696,155.8042,155.854,5149.0
2024-10-15 13:00:00,156.47,156.47,155.78,155.96,3188.0,155.8042,155.8042,155.1171,155.2964,3188.0
2024-10-15 13:30:00,156.19,156.49,156.06,156.22,5392.0,155.5254,155.8241,155.3959,155.5552,5392.0
2024-10-15 14:00:00,156.15,156.61,155.9,156.2,6627.0,155.4855,155.9436,155.2366,155.5353,6627.0
2024-10-15 14:30:00,156.28,156.34,155.74,155.87,5416.0,155.615,155.6747,155.0773,155.2067,5416.0
2024-10-15 15:00:00,155.87,156.06,155.31,155.31,17240.0,155.2067,155.3959,154.6491,154.6491,17240.0
2024-10-15 15:30:00,155.32,155.69,154.67,154.92,44653.0,154.6591,155.0275,154.0118,154.2608,44653.0
2024-10-16 09:30:00,156.29,157.99,155.17,157.74,18777.0,155.625,157.3177,154.5097,157.0688,18777.0
2024-10-16 10:00:00,157.55,159.77,157.32,158.87,13412.0,156.8796,159.0901,156.6506,158.194,13412.0
2024-10-16 10:30:00,158.88,159.05,158.31,158.46,4363.0,158.2039,158.3732,157.6364,157.7857,4363.0
2024-10-16 11:00:00,158.52,159.05,158.15,159.05,6085.0,157.8455,158.3732,157.477,158.3732,6085.0
2024-10-16 11:30:00,159.08,159.17,158.41,158.63,4397.0,158.4031,158.4927,157.7359,157.955,4397.0
2024-10-16 12:00:00,158.72,158.89,158.24,158.42,4082.0,158.0446,158.2139,157.5667,157.7459,4082.0
2024-10-16 12:30:00,158.24,158.35,157.82,157.85,3091.0,157.5667,157.6762,157.1484,157.1783,3091.0
2024-10-16 13:00:00,157.93,158.1,157.69,158.1,3200.0,157.258,157.4272,157.019,157.4272,3200.0
2024-10-16 13:30:00,158.12,158.45,158.04,158.12,3189.0,157.4472,157.7758,157.3675,157.4472,3189.0
2024-10-16 14:00:00,157.99,158.25,157.94,158.15,3277.0,157.3177,157.5766,157.2679,157.477,3277.0
2024-10-16 14:30:00,158.01,158.06,157.41,157.41,9346.0,157.3376,157.3874,156.7402,156.7402,9346.0
2024-10-16 15:00:00,157.42,157.48,156.85,156.89,8376.0,156.7501,156.8099,156.1826,156.2224,8376.0
2024-10-16 15:30:00,156.83,157.24,155.98,156.45,92585.0,156.1627,156.5709,155.3163,155.7843,92585.0
2024-10-17 09:30:00,157.03,157.49,156.32,156.92,7380.0,156.3618,156.8198,155.6548,156.2523,7380.0
2024-10-17 10:00:00,156.59,157.21,156.04,156.63,6331.0,155.9237,156.541,155.376,155.9635,6331.0
2024-10-17 10:30:00,156.19,156.53,155.83,156.53,3309.0,155.5254,155.8639,155.1669,155.8639,3309.0
2024-10-17 11:00:00,156.53,156.79,156.13,156.24,3569.0,155.8639,156.1228,155.4656,155.5752,3569.0
2024-10-17 11:30:00,156.28,156.8,156.27,156.72,1967.0,155.615,156.1328,155.605,156.0531,1967.0
2024-10-17 12:00:00,156.87,156.87,156.4,156.4,13370.0,156.2025,156.2025,155.7345,155.7345,13370.0
2024-10-17 12:30:00,156.46,156.85,156.46,156.84,8826.0,155.7942,156.1826,155.7942,156.1726,8826.0
2024-10-17 13:00:00,156.72,156.78,156.18,156.29,4815.0,156.0531,156.1129,155.5154,155.625,4815.0
2024-10-17 13:30:00,156.37,156.66,156.18,156.66,2129.0,155.7046,155.9934,155.5154,155.9934,2129.0
2024-10-17 14:00:00,156.34,156.55,156.1,156.43,3394.0,155.6747,155.8838,155.4358,155.7644,3394.0
2024-10-17 14:30:00,156.62,156.62,156.08,156.62,4795.0,155.9535,155.9535,155.4158,155.9535,4795.0
2024-10-17 15:00:00,156.74,156.97,156.62,156.66,5792.0,156.073,156.3021,155.9535,155.9934,5792.0
2024-10-17 15:30:00,156.5,156.82,156.09,156.8,36251.0,155.8341,156.1527,155.4258,156.1328,36251.0
2024-10-18 09:30:00,157.66,157.84,156.16,157.76,39020.0,156.9891,157.1684,155.4955,157.0887,39020.0
2024-10-18 10:00:00,157.51,157.62,156.59,156.61,11342.0,156.8398,156.9493,155.9237,155.9436,11342.0
2024-10-18 10:30:00,156.85,157.49,156.66,157.31,5901.0,156.1826,156.8198,155.9934,156.6406,5901.0
2024-10-18 11:00:00,157.32,157.75,157.04,157.75,6749.0,156.6506,157.0787,156.3718,157.0787,6749.0
2024-10-18 11:30:00,157.87,158.0,157.14,157.14,8108.0,157.1982,157.3277,156.4713,156.4713,8108.0
2024-10-18 12:00:00,157.21,157.67,157.11,157.24,4337.0,156.541,156.9991,156.4415,156.5709,4337.0
2024-10-18 12:30:00,157.24,157.82,157.24,157.81,4702.0,156.5709,157.1484,156.5709,157.1385,4702.0
2024-10-18 13:00:00,157.93,157.93,157.29,157.29,5068.0,157.258,157.258,156.6207,156.6207,5068.0
2024-10-18 13:30:00,157.18,157.36,157.12,157.29,3199.0,156.5112,156.6904,156.4514,156.6207,3199.0
2024-10-18 14:00:00,157.24,157.36,157.05,157.08,4011.0,156.5709,156.6904,156.3817,156.4116,4011.0
2024-10-18 14:30:00,157.08,157.24,156.58,156.62,6596.0,156.4116,156.5709,155.9137,155.9535,6596.0
2024-10-18 15:00:00,156.62,157.01,156.48,156.77,14323.0,155.9535,156.3419,155.8141,156.1029,14323.0
2024-10-18 15:30:00,156.85,157.47,156.72,157.41,40560.0,156.1826,156.7999,156.0531,156.7402,40560.0
2024-10-21 09:30:00,157.31,157.69,156.71,157.08,12685.0,156.6406,157.019,156.0432,156.4116,12685.0
2024-10-21 10:00:00,157.06,157.29,155.97,155.97,20598.0,156.3917,156.6207,155.3063,155.3063,20598.0
2024-10-21 10:30:00,155.78,155.82,154.2,154.44,5802.0,155.1171,155.157,153.5438,153.7828,5802.0
2024-10-21 11:00:00,154.28,154.55,153.99,154.5,2774.0,153.6235,153.8924,153.3347,153.8426,2774.0
2024-10-21 11:30:00,154.56,155.22,154.37,155.22,4959.0,153.9023,154.5595,153.7131,154.5595,4959.0
2024-10-21 12:00:00,155.26,155.26,154.96,155.03,7577.0,154.5993,154.5993,154.3006,154.3703,7577.0
2024-10-21 12:30:00,155.07,155.5,154.95,155.5,8483.0,154.4101,154.8383,154.2907,154.8383,8483.0
2024-10-21 13:00:00,155.55,155.76,155.26,155.39,7594.0,154.8881,155.0972,154.5993,154.7288,7594.0
2024-10-21 13:30:00,155.36,155.38,155.04,155.07,1552.0,154.6989,154.7188,154.3803,154.4101,1552.0
2024-10-21 14:00:00,154.7,154.8,153.94,153.94,2020.0,154.0417,154.1413,153.285,153.285,2020.0
2024-10-21 14:30:00,153.91,154.25,153.89,154.08,6115.0,153.2551,153.5936,153.2352,153.4244,6115.0
2024-10-21 15:00:00,154.31,154.9,154.24,154.77,6477.0,153.6534,154.2409,153.5837,154.1114,6477.0
2024-10-21 15:30:00,154.62,154.87,154.18,154.72,33261.0,153.9621,154.211,153.5239,154.0616,33261.0
2024-10-22 09:30:00,153.41,153.81,151.5,152.23,16384.0,152.7572,153.1555,150.8553,151.5822,16384.0
2024-10-22 10:00:00,152.04,152.41,151.53,151.77,3295.0,151.393,151.7615,150.8852,151.1242,3295.0
2024-10-22 10:30:00,151.78,152.51,151.65,152.28,5098.0,151.1341,151.861,151.0047,151.632,5098.0
2024-10-22 11:00:00,152.35,152.48,152.05,152.34,7178.0,151.7017,151.8312,151.403,151.6918,7178.0
2024-10-22 11:30:00,152.48,153.62,152.48,152.99,10299.0,151.8312,152.9663,151.8312,152.339,10299.0
2024-10-22 12:00:00,152.65,152.75,152.39,152.75,1726.0,152.0004,152.1,151.7415,152.1,1726.0
2024-10-22 12:30:00,152.75,152.95,152.56,152.61,3009.0,152.1,152.2992,151.9108,151.9606,3009.0
2024-10-22 13:00:00,152.96,153.42,152.89,153.39,4378.0,152.3091,152.7672,152.2394,152.7373,4378.0
2024-10-22 13:30:00,153.58,153.65,153.25,153.25,5700.0,152.9265,152.9962,152.5979,152.5979,5700.0
2024-10-22 14:00:00,153.25,153.74,153.25,153.69,2502.0,152.5979,153.0858,152.5979,153.036,2502.0
2024-10-22 14:30:00,153.69,153.85,153.1,153.44,4565.0,153.036,153.1953,152.4485,152.7871,4565.0
2024-10-22 15:00:00,153.44,153.99,153.2,153.69,4100.0,152.7871,153.3347,152.5481,153.036,4100.0
2024-10-22 15:30:00,153.62,153.64,152.34,152.43,36623.0,152.9663,152.9862,151.6918,151.7814,36623.0
2024-10-23 09:30:00,152.0,153.1,151.37,152.68,6066.0,151.3532,152.4485,150.7259,152.0303,6066.0
2024-10-23 10:00:00,152.67,152.77,151.06,151.66,20894.0,152.0204,152.1199,150.4172,151.0147,20894.0
2024-10-23 10:30:00,151.58,151.94,151.19,151.31,3702.0,150.935,151.2935,150.5467,150.6661,3702.0
2024-10-23 11:00:00,151.55,151.56,150.14,150.18,4821.0,150.9051,150.9151,149.5011,149.541,4821.0
2024-10-23 11:30:00,150.12,150.85,150.12,150.57,1760.0,149.4812,150.2081,149.4812,149.9293,1760.0
2024-10-23 12:00:00,150.92,151.04,150.0,150.21,1920.0,150.2778,150.3973,149.3617,149.5708,1920.0
2024-10-23 12:30:00,150.13,150.3,149.95,150.12,3872.0,149.4912,149.6604,149.3119,149.4812,3872.0
2024-10-23 13:00:00,149.94,150.09,149.08,149.24,1716.0,149.302,149.4513,148.4456,148.605,1716.0
2024-10-23 13:30:00,149.1,149.27,148.84,148.84,3974.0,148.4655,148.6348,148.2067,148.2067,3974.0
2024-10-23 14:00:00,148.84,148.84,147.87,148.09,4341.0,148.2067,148.2067,147.2408,147.4598,4341.0
2024-10-23 14:30:00,148.14,148.42,148.0,148.05,9959.0,147.5096,147.7884,147.3702,147.42,9959.0
2024-10-23 15:00:00,148.07,149.07,147.99,149.05,5618.0,147.4399,148.4357,147.3603,148.4158,5618.0
2024-10-23 15:30:00,148.99,149.37,148.74,149.19,17604.0,148.356,148.7344,148.1071,148.5552,17604.0
2024-10-24 09:30:00,149.38,150.97,148.9,150.36,5895.0,148.7444,150.3276,148.2664,149.7202,5895.0
2024-10-24 10:00:00,151.27,151.71,150.32,150.72,12190.0,150.6263,151.0644,149.6804,150.0787,12190.0
2024-10-24 10:30:00,151.03,151.16,150.21,150.45,5585.0,150.3873,150.5168,149.5708,149.8098,5585.0
2024-10-24 11:00:00,150.63,150.63,149.53,149.68,6089.0,149.989,149.989,148.8937,149.0431,6089.0
2024-10-24 11:30:00,149.68,150.14,149.36,150.14,7939.0,149.0431,149.5011,148.7244,149.5011,7939.0
2024-10-24 12:00:00,149.91,150.04,149.57,150.04,2300.0,149.2721,149.4015,148.9335,149.4015,2300.0
2024-10-24 12:30:00,150.37,150.6,150.36,150.6,2668.0,149.7301,149.9592,149.7202,149.9592,2668.0
2024-10-24 13:00:00,150.57,150.87,150.46,150.78,6509.0,149.9293,150.228,149.8198,150.1384,6509.0
2024-10-24 13:30:00,150.82,151.39,150.75,150.88,12656.0,150.1782,150.7458,150.1085,150.238,12656.0
2024-10-24 14:00:00,150.88,150.93,150.66,150.81,5268.0,150.238,150.2878,150.0189,150.1683,5268.0
2024-10-24 14:30:00,150.81,151.07,150.62,151.05,8220.0,150.1683,150.4272,149.9791,150.4072,8220.0
2024-10-24 15:00:00,150.92,151.36,150.92,151.25,12257.0,150.2778,150.7159,150.2778,150.6064,12257.0
2024-10-24 15:30:00,151.25,151.56,150.81,150.98,31417.0,150.6064,150.9151,150.1683,150.3375,31417.0
2024-10-25 09:30:00,151.29,152.46,151.06,151.4,10395.0,150.6462,151.8112,150.4172,150.7558,10395.0
2024-10-25 10:00:00,151.86,153.25,151.6,153.25,4241.0,151.2138,152.5979,150.9549,152.5979,4241.0
2024-10-25 10:30:00,153.25,153.37,152.19,152.19,4921.0,152.5979,152.7174,151.5424,151.5424,4921.0
2024-10-25 11:00:00,152.04,152.04,150.16,150.16,11011.0,151.393,151.393,149.521,149.521,11011.0
2024-10-25 11:30:00,150.38,150.78,150.29,150.78,3920.0,149.7401,150.1384,149.6505,150.1384,3920.0
2024-10-25 12:00:00,150.79,151.15,150.56,151.15,2398.0,150.1484,150.5068,149.9193,150.5068,2398.0
2024-10-25 12:30:00,151.37,151.37,150.46,150.46,3272.0,150.7259,150.7259,149.8198,149.8198,3272.0
2024-10-25 13:00:00,150.55,150.55,149.78,149.78,1647.0,149.9094,149.9094,149.1427,149.1427,1647.0
2024-10-25 13:30:00,149.78,149.83,148.97,149.42,4933.0,149.1427,149.1924,148.3361,148.7842,4933.0
2024-10-25 14:00:00,149.41,149.44,148.84,149.29,4730.0,148.7742,148.8041,148.2067,148.6547,4730.0
2024-10-25 14:30:00,149.29,149.82,149.29,149.62,5656.0,148.6547,149.1825,148.6547,148.9833,5656.0
2024-10-25 15:00:00,149.68,149.72,149.38,149.61,5480.0,149.0431,149.0829,148.7444,148.9734,5480.0
2024-10-25 15:30:00,149.51,150.09,149.2,150.07,35448.0,148.8738,149.4513,148.5651,149.4314,35448.0
2024-10-28 09:30:00,151.79,154.29,151.79,154.02,3918.0,151.1441,153.6335,151.1441,153.3646,3918.0
2024-10-28 10:00:00,152.99,153.37,152.85,153.37,2720.0,152.339,152.7174,152.1996,152.7174,2720.0
2024-10-28 10:30:00,153.64,153.66,152.75,152.9,4712.0,152.9862,153.0061,152.1,152.2494,4712.0
2024-10-28 11:00:00,152.58,152.6,151.86,151.96,6756.0,151.9307,151.9507,151.2138,151.3134,6756.0
2024-10-28 11:30:00,151.6,151.65,151.27,151.36,1809.0,150.9549,151.0047,150.6263,150.7159,1809.0
2024-10-28 12:00:00,151.5,151.89,150.93,151.56,3123.0,150.8553,151.2437,150.2878,150.9151,3123.0
2024-10-28 12:30:00,151.55,151.82,150.92,151.15,2856.0,150.9051,151.174,150.2778,150.5068,2856.0
2024-10-28 13:00:00,150.91,151.41,150.73,151.39,4061.0,150.2678,150.7657,150.0886,150.7458,4061.0
2024-10-28 13:30:00,151.4,151.59,151.4,151.47,3358.0,150.7558,150.945,150.7558,150.8255,3358.0
2024-10-28 14:00:00,151.4,151.4,150.65,150.84,8218.0,150.7558,150.7558,150.009,150.1981,8218.0
2024-10-28 14:30:00,150.65,150.89,150.49,150.75,8740.0,150.009,150.2479,149.8496,150.1085,8740.0
2024-10-28 15:00:00,150.55,150.67,150.18,150.65,18903.0,149.9094,150.0289,149.541,150.009,18903.0
2024-10-28 15:30:00,150.72,151.01,150.37,150.45,23688.0,150.0787,150.3674,149.7301,149.8098,23688.0
2024-10-29 09:30:00,149.1,149.85,147.21,148.37,45098.0,148.4655,149.2124,146.5836,147.7387,45098.0
2024-10-29 10:00:00,148.17,149.86,148.07,149.41,2518.0,147.5395,149.2223,147.4399,148.7742,2518.0
2024-10-29 10:30:00,149.36,150.02,149.04,149.43,3038.0,148.7244,149.3816,148.4058,148.7941,3038.0
2024-10-29 11:00:00,149.42,149.71,149.03,149.39,15022.0,148.7842,149.073,148.3958,148.7543,15022.0
2024-10-29 11:30:00,149.49,150.13,149.41,150.03,7487.0,148.8539,149.4912,148.7742,149.3916,7487.0
2024-10-29 12:00:00,150.18,150.2,149.35,149.37,5032.0,149.541,149.5609,148.7145,148.7344,5032.0
2024-10-29 12:30:00,149.4,149.78,149.33,149.75,4346.0,148.7643,149.1427,148.6946,149.1128,4346.0
2024-10-29 13:00:00,149.69,150.08,149.61,149.7,3787.0,149.053,149.4414,148.9734,149.063,3787.0
2024-10-29 13:30:00,149.76,150.2,149.49,150.16,6034.0,149.1227,149.5609,148.8539,149.521,6034.0
2024-10-29 14:00:00,150.4,150.5,150.16,150.39,3686.0,149.76,149.8596,149.521,149.7501,3686.0
2024-10-29 14:30:00,150.44,151.19,150.44,150.92,5201.0,149.7998,150.5467,149.7998,150.2778,5201.0
2024-10-29 15:00:00,150.92,151.24,150.83,151.14,15341.0,150.2778,150.5964,150.1882,150.4969,15341.0
2024-10-29 15:30:00,151.29,151.82,151.11,151.75,46697.0,150.6462,151.174,150.467,151.1043,46697.0
2024-10-30 09:30:00,151.63,155.3,150.59,154.74,11927.0,150.9848,154.6392,149.9492,154.0815,11927.0
2024-10-30 10:00:00,155.16,156.26,154.41,154.8,14973.0,154.4998,155.5951,153.753,154.1413,14973.0
2024-10-30 10:30:00,154.72,154.93,153.98,154.0,7052.0,154.0616,154.2707,153.3248,153.3447,7052.0
2024-10-30 11:00:00,153.91,154.11,153.4,153.72,5919.0,153.2551,153.4542,152.7472,153.0659,5919.0
2024-10-30 11:30:00,153.54,154.38,153.54,154.28,6536.0,152.8867,153.7231,152.8867,153.6235,6536.0
2024-10-30 12:00:00,154.23,155.07,154.21,154.31,11360.0,153.5737,154.4101,153.5538,153.6534,11360.0
2024-10-30 12:30:00,154.34,154.8,154.25,154.8,4991.0,153.6832,154.1413,153.5936,154.1413,4991.0
2024-10-30 13:00:00,154.8,155.32,153.39,153.4,8096.0,154.1413,154.6591,152.7373,152.7472,8096.0
2024-10-30 13:30:00,153.36,154.1,153.23,154.06,6523.0,152.7074,153.4443,152.578,153.4044,6523.0
2024-10-30 14:00:00,153.86,154.16,153.78,153.81,5816.0,153.2053,153.504,153.1256,153.1555,5816.0
2024-10-30 14:30:00,153.81,154.16,153.48,154.15,17372.0,153.1555,153.504,152.8269,153.4941,17372.0
2024-10-30 15:00:00,153.92,153.92,152.89,152.95,9048.0,153.265,153.265,152.2394,152.2992,9048.0
2024-10-30 15:30:00,152.9,153.18,152.31,152.73,43401.0,152.2494,152.5282,151.6619,152.0801,43401.0
2024-10-31 09:30:00,151.3,152.74,151.3,152.28,8510.0,150.6562,152.0901,150.6562,151.632,8510.0
2024-10-31 10:00:00,151.9,153.53,151.7,152.46,18063.0,151.2536,152.8767,151.0545,151.8112,18063.0
2024-10-31 10:30:00,152.51,152.51,150.85,150.93,5199.0,151.861,151.861,150.2081,150.2878,5199.0
2024-10-31 11:00:00,150.92,151.26,150.05,150.56,6100.0,150.2778,150.6164,149.4115,149.9193,6100.0
2024-10-31 11:30:00,150.76,151.49,150.68,151.28,2708.0,150.1185,150.8454,150.0388,150.6363,2708.0
2024-10-31 12:00:00,151.22,151.84,151.01,151.56,4141.0,150.5765,151.1939,150.3674,150.9151,4141.0
2024-10-31 12:30:00,151.46,151.53,151.25,151.26,2443.0,150.8155,150.8852,150.6064,150.6164,2443.0
2024-10-31 13:00:00,151.6,152.34,151.6,152.08,2610.0,150.9549,151.6918,150.9549,151.4329,2610.0
2024-10-31 13:30:00,151.92,151.92,151.24,151.42,2168.0,151.2735,151.2735,150.5964,150.7757,2168.0
2024-10-31 14:00:00,151.41,151.41,151.04,151.25,2854.0,150.7657,150.7657,150.3973,150.6064,2854.0
2024-10-31 14:30:00,151.11,151.36,150.76,151.18,3415.0,150.467,150.7159,150.1185,150.5367,3415.0
2024-10-31 15:00:00,151.41,151.46,150.77,150.77,8083.0,150.7657,150.8155,150.1284,150.1284,8083.0
2024-10-31 15:30:00,150.61,150.65,149.87,149.88,32074.0,149.9691,150.009,149.2323,149.2422,32074.0
2024-11-01 09:30:00,151.47,152.51,150.98,152.18,11209.0,150.8255,151.861,150.3375,151.5324,11209.0
2024-11-01 10:00:00,151.88,152.51,151.07,152.51,10817.0,151.2337,151.861,150.4272,151.861,10817.0
2024-11-01 10:30:00,152.8,152.8,150.95,151.38,4885.0,152.1498,152.1498,150.3077,150.7358,4885.0
2024-11-01 11:00:00,151.15,151.9,151.04,151.7,11382.0,150.5068,151.2536,150.3973,151.0545,11382.0
2024-11-01 11:30:00,151.7,151.7,151.1,151.27,9267.0,151.0545,151.0545,150.457,150.6263,9267.0
2024-11-01 12:00:00,151.45,151.73,151.38,151.56,2350.0,150.8055,151.0844,150.7358,150.9151,2350.0
2024-11-01 12:30:00,151.36,151.65,151.05,151.16,3074.0,150.7159,151.0047,150.4072,150.5168,3074.0
2024-11-01 13:00:00,151.15,151.64,151.08,151.47,7978.0,150.5068,150.9947,150.4371,150.8255,7978.0
2024-11-01 13:30:00,151.38,151.38,150.49,150.84,7064.0,150.7358,150.7358,149.8496,150.1981,7064.0
2024-11-01 14:00:00,150.65,150.77,150.37,150.58,2349.0,150.009,150.1284,149.7301,149.9392,2349.0
2024-11-01 14:30:00,150.59,150.8,150.55,150.78,4343.0,149.9492,150.1583,149.9094,150.1384,4343.0
2024-11-01 15:00:00,150.67,151.14,150.67,150.86,6717.0,150.0289,150.4969,150.0289,150.2181,6717.0
2024-11-01 15:30:00,150.75,150.87,149.57,149.69,44816.0,150.1085,150.228,148.9335,149.053,44816.0
2024-11-04 09:30:00,150.4,153.06,149.8,153.06,4007.0,149.76,152.4087,149.1626,152.4087,4007.0
2024-11-04 10:00:00,153.14,155.08,153.14,154.75,14277.0,152.4884,154.4201,152.4884,154.0915,14277.0
2024-11-04 10:30:00,155.11,155.11,153.8,153.8,5234.0,154.45,154.45,153.1455,153.1455,5234.0
2024-11-04 11:00:00,153.79,154.73,153.32,153.32,16815.0,153.1356,154.0716,152.6676,152.6676,16815.0
2024-11-04 11:30:00,153.31,153.31,152.43,152.66,2284.0,152.6576,152.6576,151.7814,152.0104,2284.0
2024-11-04 12:00:00,152.68,152.68,151.81,152.36,8600.0,152.0303,152.0303,151.164,151.7117,8600.0
2024-11-04 12:30:00,152.36,152.68,151.82,152.41,6959.0,151.7117,152.0303,151.174,151.7615,6959.0
2024-11-04 13:00:00,152.58,152.58,151.82,151.97,4910.0,151.9307,151.9307,151.174,151.3233,4910.0
2024-11-04 13:30:00,151.97,152.33,151.95,152.3,6005.0,151.3233,151.6818,151.3034,151.6519,6005.0
2024-11-04 14:00:00,152.21,152.74,152.05,152.3,3530.0,151.5623,152.0901,151.403,151.6519,3530.0
2024-11-04 14:30:00,152.47,152.76,152.0,152.27,4206.0,151.8212,152.11,151.3532,151.6221,4206.0
2024-11-04 15:00:00,152.28,152.69,151.8,152.26,12865.0,151.632,152.0403,151.1541,151.6121,12865.0
2024-11-04 15:30:00,152.24,152.33,151.81,152.24,27858.0,151.5922,151.6818,151.164,151.5922,27858.0
2024-11-05 09:30:00,150.78,154.04,150.34,153.34,11362.0,150.1384,153.3845,149.7003,152.6875,11362.0
2024-11-05 10:00:00,154.38,154.56,152.87,153.28,7230.0,153.7231,153.9023,152.2195,152.6278,7230.0
2024-11-05 10:30:00,153.51,154.34,153.35,153.41,8706.0,152.8568,153.6832,152.6975,152.7572,8706.0
2024-11-05 11:00:00,153.37,153.92,153.36,153.81,4900.0,152.7174,153.265,152.7074,153.1555,4900.0
2024-11-05 11:30:00,153.95,154.61,153.83,154.61,3265.0,153.2949,153.9521,153.1754,153.9521,3265.0
2024-11-05 12:00:00,154.37,154.37,153.84,154.02,5795.0,153.7131,153.7131,153.1854,153.3646,5795.0
2024-11-05 12:30:00,153.95,154.48,153.85,154.35,2525.0,153.2949,153.8227,153.1953,153.6932,2525.0
2024-11-05 13:00:00,154.24,154.57,153.88,154.05,7636.0,153.5837,153.9123,153.2252,153.3945,7636.0
2024-11-05 13:30:00,154.17,154.29,153.95,154.29,4784.0,153.514,153.6335,153.2949,153.6335,4784.0
2024-11-05 14:00:00,154.92,154.93,154.92,154.93,201.0,154.2608,154.2707,154.2608,154.2707,201.0
2024-11-05 14:30:00,154.95,155.31,154.64,154.65,3779.0,154.2907,154.6491,153.982,153.9919,3779.0
2024-11-05 15:00:00,154.66,155.3,154.57,155.16,6846.0,154.0019,154.6392,153.9123,154.4998,6846.0
2024-11-05 15:30:00,155.22,155.36,154.76,155.25,30258.0,154.5595,154.6989,154.1015,154.5894,30258.0
2024-11-06 09:30:00,156.24,166.03,155.92,164.98,41524.0,155.5752,165.3235,155.2565,164.278,41524.0
2024-11-06 10:00:00,164.93,166.02,162.36,163.31,49271.0,164.2282,165.3135,161.6691,162.6151,49271.0
2024-11-06 10:30:00,162.82,163.52,161.66,162.88,46309.0,162.1272,162.8242,160.9721,162.1869,46309.0
2024-11-06 11:00:00,163.21,163.7,162.07,163.06,35864.0,162.5155,163.0034,161.3804,162.3661,35864.0
2024-11-06 11:30:00,163.14,163.87,162.67,163.28,7110.0,162.4458,163.1727,161.9778,162.5852,7110.0
2024-11-06 12:00:00,163.26,163.44,162.77,163.37,12413.0,162.5653,162.7445,162.0774,162.6748,12413.0
2024-11-06 12:30:00,163.12,163.71,162.94,163.11,9450.0,162.4259,163.0134,162.2467,162.4159,9450.0
2024-11-06 13:00:00,163.3,164.0,163.29,163.92,8886.0,162.6051,163.3021,162.5952,163.2225,8886.0
2024-11-06 13:30:00,163.9,164.64,163.66,164.64,6171.0,163.2026,163.9394,162.9636,163.9394,6171.0
2024-11-06 14:00:00,164.46,164.98,164.2,164.27,12543.0,163.7602,164.278,163.5013,163.571,12543.0
2024-11-06 14:30:00,164.15,164.46,163.41,163.53,10647.0,163.4515,163.7602,162.7147,162.8341,10647.0
2024-11-06 15:00:00,163.59,164.36,163.12,164.3,10880.0,162.8939,163.6606,162.4259,163.6009,10880.0
2024-11-06 15:30:00,164.3,164.43,163.0,163.56,61126.0,163.6009,163.7303,162.3064,162.864,61126.0
2024-11-07 09:30:00,163.39,163.92,160.36,162.28,24850.0,162.6947,163.2225,159.6776,161.5895,24850.0
2024-11-07 10:00:00,162.1,162.72,159.5,161.23,39207.0,161.4102,162.0276,158.8213,160.5439,39207.0
2024-11-07 10:30:00,161.13,162.4,160.93,161.53,30339.0,160.4444,161.709,160.2452,160.8427,30339.0
2024-11-07 11:00:00,161.53,161.87,159.53,160.12,35716.0,160.8427,161.1812,158.8512,159.4387,35716.0
2024-11-07 11:30:00,160.04,160.68,159.5,159.5,35808.0,159.359,159.9963,158.8213,158.8213,35808.0
2024-11-07 12:00:00,159.49,160.31,159.45,160.28,22712.0,158.8113,159.6278,158.7715,159.598,22712.0
2024-11-07 12:30:00,160.14,160.16,159.22,159.76,18738.0,159.4586,159.4785,158.5425,159.0802,18738.0
2024-11-07 13:00:00,159.66,159.67,158.62,158.75,14133.0,158.9806,158.9906,157.945,158.0745,14133.0
2024-11-07 13:30:00,158.55,159.19,158.5,159.06,9518.0,157.8753,158.5126,157.8255,158.3832,9518.0
2024-11-07 14:00:00,159.16,159.74,158.54,159.18,16662.0,158.4827,159.0603,157.8654,158.5027,16662.0
2024-11-07 14:30:00,159.16,160.18,158.68,159.71,20006.0,158.4827,159.4984,158.0048,159.0304,20006.0
2024-11-07 15:00:00,159.62,159.65,158.7,159.09,33960.0,158.9408,158.9707,158.0247,158.413,33960.0
2024-11-07 15:30:00,159.11,159.59,158.79,158.85,109204.0,158.433,158.9109,158.1143,158.1741,109204.0
2024-11-08 09:30:00,150.99,151.92,141.0,144.41,313890.0,150.3475,151.2735,140.4,143.7955,313890.0
2024-11-08 10:00:00,144.4,146.31,142.2,143.24,83568.0,143.7855,145.6874,141.5949,142.6305,83568.0
2024-11-08 10:30:00,143.24,143.24,141.39,142.34,55718.0,142.6305,142.6305,140.7884,141.7343,55718.0
2024-11-08 11:00:00,142.48,142.53,140.0,140.08,98274.0,141.8737,141.9235,139.4043,139.4839,98274.0
2024-11-08 11:30:00,140.01,140.19,137.83,138.47,60413.0,139.4142,139.5935,137.2435,137.8808,60413.0
2024-11-08 12:00:00,138.51,138.51,136.12,136.67,47325.0,137.9206,137.9206,135.5408,136.0884,47325.0
2024-11-08 12:30:00,136.51,136.8,135.42,135.83,59803.0,135.9291,136.2179,134.8438,135.252,59803.0
2024-11-08 13:00:00,135.72,136.29,135.18,135.33,38142.0,135.1425,135.7101,134.6048,134.7541,38142.0
2024-11-08 13:30:00,135.23,135.59,134.03,134.56,87321.0,134.6546,135.013,133.4597,133.9874,87321.0
2024-11-08 14:00:00,134.56,136.43,134.51,135.57,78888.0,133.9874,135.8495,133.9376,134.9931,78888.0
2024-11-08 14:30:00,135.69,135.86,135.0,135.45,74695.0,135.1126,135.2819,134.4255,134.8736,74695.0
2024-11-08 15:00:00,135.5,136.77,135.02,135.24,99006.0,134.9234,136.188,134.4455,134.6645,99006.0
2024-11-08 15:30:00,135.24,136.95,135.04,136.19,287725.0,134.6645,136.3672,134.4654,135.6105,287725.0
2024-11-11 09:30:00,136.45,137.05,134.26,135.25,123596.0,135.8694,136.4668,133.6887,134.6745,123596.0
2024-11-11 10:00:00,135.25,135.35,132.83,134.09,64021.0,134.6745,134.7741,132.2648,133.5194,64021.0
2024-11-11 10:30:00,134.09,134.35,133.36,134.03,100278.0,133.5194,133.7783,132.7925,133.4597,100278.0
2024-11-11 11:00:00,134.03,135.63,134.02,135.61,63348.0,133.4597,135.0529,133.4497,135.0329,63348.0
2024-11-11 11:30:00,135.63,137.15,135.63,136.19,61253.0,135.0529,136.5664,135.0529,135.6105,61253.0
2024-11-11 12:00:00,135.93,136.03,135.37,135.62,38999.0,135.3516,135.4512,134.794,135.0429,38999.0
2024-11-11 12:30:00,135.59,137.06,135.46,136.92,23576.0,135.013,136.4768,134.8836,136.3374,23576.0
2024-11-11 13:00:00,136.92,137.62,136.48,137.62,30769.0,136.3374,137.0344,135.8992,137.0344,30769.0
2024-11-11 13:30:00,137.64,137.66,136.95,137.05,104464.0,137.0543,137.0742,136.3672,136.4668,104464.0
2024-11-11 14:00:00,137.05,137.14,136.02,136.34,34061.0,136.4668,136.5564,135.4412,135.7598,34061.0
2024-11-11 14:30:00,136.24,136.41,135.28,135.31,28962.0,135.6603,135.8295,134.7044,134.7342,28962.0
2024-11-11 15:00:00,135.26,135.5,135.04,135.28,47523.0,134.6844,134.9234,134.4654,134.7044,47523.0
2024-11-11 15:30:00,135.37,136.39,135.16,135.68,148144.0,134.794,135.8096,134.5849,135.1027,148144.0
2024-11-12 09:30:00,134.73,135.8,131.6,134.37,58126.0,134.1567,135.2221,131.04,133.7982,58126.0
2024-11-12 10:00:00,134.6,135.04,132.97,134.57,50012.0,134.0272,134.4654,132.4042,133.9974,50012.0
2024-11-12 10:30:00,134.5,134.68,132.18,132.65,38587.0,133.9277,134.1069,131.6175,132.0855,38587.0
2024-11-12 11:00:00,132.35,132.5,131.16,131.57,29272.0,131.7868,131.9362,130.6019,131.0101,29272.0
2024-11-12 11:30:00,131.97,131.97,130.63,130.63,11248.0,131.4084,131.4084,130.0741,130.0741,11248.0
2024-11-12 12:00:00,130.62,130.74,130.11,130.65,24601.0,130.0642,130.1837,129.5564,130.0941,24601.0
2024-11-12 12:30:00,130.5,130.78,129.16,129.49,49479.0,129.9447,130.2235,128.6104,128.939,49479.0
2024-11-12 13:00:00,129.5,131.34,129.38,131.29,25690.0,128.9489,130.7811,128.8295,130.7313,25690.0
2024-11-12 13:30:00,131.27,132.51,130.69,132.51,20223.0,130.7114,131.9461,130.1339,131.9461,20223.0
2024-11-12 14:00:00,132.56,132.56,131.62,132.08,55087.0,131.9959,131.9959,131.0599,131.518,55087.0
2024-11-12 14:30:00,132.1,132.37,131.22,132.25,35737.0,131.5379,131.8067,130.6616,131.6872,35737.0
2024-11-12 15:00:00,132.2,132.2,131.1,131.65,45557.0,131.6375,131.6375,130.5421,131.0898,45557.0
2024-11-12 15:30:00,131.66,131.97,130.56,131.01,133558.0,131.0998,131.4084,130.0044,130.4525,133558.0
2024-11-13 09:30:00,129.56,132.43,129.56,132.14,55044.0,129.0087,131.8665,129.0087,131.5777,55044.0
2024-11-13 10:00:00,132.22,132.47,131.44,132.29,86776.0,131.6574,131.9063,130.8807,131.7271,86776.0
2024-11-13 10:30:00,132.22,132.96,131.73,132.49,34719.0,131.6574,132.3942,131.1695,131.9262,34719.0
2024-11-13 11:00:00,132.5,132.6,132.0,132.36,13963.0,131.9362,132.0358,131.4383,131.7968,13963.0
2024-11-13 11:30:00,132.35,133.38,132.26,133.26,11878.0,131.7868,132.8124,131.6972,132.6929,11878.0
2024-11-13 12:00:00,133.21,133.94,132.51,133.03,25013.0,132.6432,133.3701,131.9461,132.4639,25013.0
2024-11-13 12:30:00,133.0,133.71,132.94,133.28,15084.0,132.4341,133.141,132.3743,132.7129,15084.0
2024-11-13 13:00:00,133.54,133.54,132.46,132.71,22253.0,132.9718,132.9718,131.8964,132.1453,22253.0
2024-11-13 13:30:00,132.71,133.25,132.65,133.02,28836.0,132.1453,132.683,132.0855,132.454,28836.0
2024-11-13 14:00:00,133.02,133.22,132.72,132.97,23329.0,132.454,132.6531,132.1552,132.4042,23329.0
2024-11-13 14:30:00,132.85,133.03,132.54,132.84,36570.0,132.2847,132.4639,131.976,132.2747,36570.0
2024-11-13 15:00:00,132.91,133.15,132.28,132.89,41763.0,132.3444,132.5834,131.7171,132.3245,41763.0
2024-11-13 15:30:00,132.8,134.07,132.79,133.03,160032.0,132.2349,133.4995,132.2249,132.4639,160032.0
2024-11-14 09:30:00,133.41,134.16,132.04,132.36,43301.0,132.8423,133.5891,131.4781,131.7968,43301.0
2024-11-14 10:00:00,132.3,132.72,131.22,131.68,16123.0,131.737,132.1552,130.6616,131.1197,16123.0
2024-11-14 10:30:00,131.89,132.21,131.49,131.77,20362.0,131.3288,131.6474,130.9305,131.2093,20362.0
2024-11-14 11:00:00,131.93,131.93,130.17,130.56,24610.0,131.3686,131.3686,129.6161,130.0044,24610.0
2024-11-14 11:30:00,130.58,130.92,130.4,130.72,8371.0,130.0244,130.3629,129.8451,130.1638,8371.0
2024-11-14 12:00:00,130.71,130.71,130.0,130.11,11972.0,130.1538,130.1538,129.4468,129.5564,11972.0
2024-11-14 12:30:00,130.03,130.22,129.67,130.14,8079.0,129.4767,129.6659,129.1182,129.5862,8079.0
2024-11-14 13:00:00,130.11,130.43,129.95,130.19,7872.0,129.5564,129.875,129.397,129.636,7872.0
2024-11-14 13:30:00,130.19,130.52,130.09,130.45,10897.0,129.636,129.9646,129.5364,129.8949,10897.0
2024-11-14 14:00:00,130.56,131.78,130.56,131.75,6595.0,130.0044,131.2192,130.0044,131.1894,6595.0
2024-11-14 14:30:00,131.77,132.13,131.36,131.96,20413.0,131.2093,131.5678,130.801,131.3985,20413.0
2024-11-14 15:00:00,131.87,131.89,131.01,131.6,29688.0,131.3089,131.3288,130.4525,131.04,29688.0
2024-11-14 15:30:00,131.55,131.62,130.08,130.32,79584.0,130.9902,131.0599,129.5265,129.7655,79584.0
2024-11-15 09:30:00,129.67,129.67,128.16,129.25,17073.0,129.1182,129.1182,127.6147,128.7,17073.0
2024-11-15 10:00:00,128.97,130.5,128.97,130.03,41345.0,128.4212,129.9447,128.4212,129.4767,41345.0
2024-11-15 10:30:00,130.23,130.59,129.37,129.99,35910.0,129.6758,130.0343,128.8195,129.4369,35910.0
2024-11-15 11:00:00,130.14,130.36,129.21,130.15,31117.0,129.5862,129.8053,128.6602,129.5962,31117.0
2024-11-15 11:30:00,130.34,130.36,129.56,130.19,12369.0,129.7854,129.8053,129.0087,129.636,12369.0
2024-11-15 12:00:00,130.33,130.33,129.7,130.13,11077.0,129.7754,129.7754,129.1481,129.5763,11077.0
2024-11-15 12:30:00,129.98,129.98,129.34,129.71,16797.0,129.4269,129.4269,128.7896,129.1581,16797.0
2024-11-15 13:00:00,129.83,130.73,129.54,130.54,26692.0,129.2775,130.1737,128.9888,129.9845,26692.0
2024-11-15 13:30:00,130.49,130.94,130.27,130.8,22060.0,129.9347,130.3828,129.7157,130.2434,22060.0
2024-11-15 14:00:00,130.91,130.93,130.53,130.78,14927.0,130.3529,130.3729,129.9746,130.2235,14927.0
2024-11-15 14:30:00,130.78,131.55,130.37,131.27,38586.0,130.2235,130.9902,129.8152,130.7114,38586.0
2024-11-15 15:00:00,131.31,132.05,131.22,131.72,34736.0,130.7512,131.4881,130.6616,131.1595,34736.0
2024-11-15 15:30:00,131.72,132.12,131.12,131.44,110484.0,131.1595,131.5578,130.5621,130.8807,110484.0
2024-11-18 09:30:00,130.31,133.39,129.36,132.91,79132.0,129.7555,132.8224,128.8095,132.3444,79132.0
2024-11-18 10:00:00,132.91,133.76,132.78,133.44,48263.0,132.3444,133.1908,132.215,132.8722,48263.0
2024-11-18 10:30:00,133.13,133.82,132.9,133.16,10361.0,132.5635,133.2506,132.3345,132.5934,10361.0
2024-11-18 11:00:00,133.01,133.94,132.94,133.47,11309.0,132.444,133.3701,132.3743,132.9021,11309.0
2024-11-18 11:30:00,133.58,133.81,133.39,133.6,10184.0,133.0116,133.2406,132.8224,133.0315,10184.0
2024-11-18 12:00:00,133.54,133.54,133.12,133.22,5129.0,132.9718,132.9718,132.5535,132.6531,5129.0
2024-11-18 12:30:00,133.19,133.3,132.8,132.88,13607.0,132.6232,132.7328,132.2349,132.3146,13607.0
2024-11-18 13:00:00,132.88,133.07,132.19,132.56,16305.0,132.3146,132.5038,131.6275,131.9959,16305.0
2024-11-18 13:30:00,132.41,132.94,132.34,132.93,21604.0,131.8466,132.3743,131.7769,132.3644,21604.0
2024-11-18 14:00:00,132.9,133.11,132.78,132.95,12622.0,132.3345,132.5436,132.215,132.3843,12622.0
2024-11-18 14:30:00,132.93,133.23,132.81,132.92,8895.0,132.3644,132.6631,132.2449,132.3544,8895.0
2024-11-18 15:00:00,132.92,133.38,132.83,133.3,13438.0,132.3544,132.8124,132.2648,132.7328,13438.0
2024-11-18 15:30:00,133.22,133.43,132.8,133.32,140880.0,132.6531,132.8622,132.2349,132.7527,140880.0
2024-11-19 09:30:00,132.12,132.94,130.26,130.27,44704.0,131.5578,132.3743,129.7057,129.7157,44704.0
2024-11-19 10:00:00,130.25,130.48,129.22,130.23,16357.0,129.6958,129.9248,128.6701,129.6758,16357.0
2024-11-19 10:30:00,130.4,130.56,129.84,130.34,15033.0,129.8451,130.0044,129.2875,129.7854,15033.0
2024-11-19 11:00:00,130.01,130.21,129.68,129.93,16719.0,129.4568,129.6559,129.1282,129.3771,16719.0
2024-11-19 11:30:00,129.93,130.0,129.31,129.31,18966.0,129.3771,129.4468,128.7598,128.7598,18966.0
2024-11-19 12:00:00,129.38,129.44,128.87,129.04,13229.0,128.8295,128.8892,128.3216,128.4909,13229.0
2024-11-19 12:30:00,128.94,129.51,128.9,128.91,24753.0,128.3913,128.9589,128.3515,128.3615,24753.0
2024-11-19 13:00:00,128.9,129.44,128.71,129.41,15637.0,128.3515,128.8892,128.1623,128.8593,15637.0
2024-11-19 13:30:00,129.49,129.73,128.73,129.73,17794.0,128.939,129.178,128.1822,129.178,17794.0
2024-11-19 14:00:00,129.74,130.22,129.64,129.94,10526.0,129.1879,129.6659,129.0884,129.3871,10526.0
2024-11-19 14:30:00,129.95,130.01,129.67,129.9,33830.0,129.397,129.4568,129.1182,129.3472,33830.0
2024-11-19 15:00:00,129.85,130.25,129.68,129.77,60974.0,129.2975,129.6958,129.1282,129.2178,60974.0
2024-11-19 15:30:00,129.77,129.83,128.72,128.97,74083.0,129.2178,129.2775,128.1723,128.4212,74083.0
2024-11-20 09:30:00,129.27,130.55,128.99,130.32,15820.0,128.7199,129.9945,128.4411,129.7655,15820.0
2024-11-20 10:00:00,130.26,130.36,129.55,129.55,30200.0,129.7057,129.8053,128.9987,128.9987,30200.0
2024-11-20 10:30:00,129.65,130.0,129.18,129.59,3878.0,129.0983,129.4468,128.6303,129.0386,3878.0
2024-11-20 11:00:00,129.68,130.42,129.68,130.42,17662.0,129.1282,129.865,129.1282,129.865,17662.0
2024-11-20 11:30:00,130.22,130.76,130.12,130.76,8707.0,129.6659,130.2036,129.5663,130.2036,8707.0
2024-11-20 12:00:00,130.5,130.77,130.12,130.14,19760.0,129.9447,130.2135,129.5663,129.5862,19760.0
2024-11-20 12:30:00,130.23,130.55,130.23,130.24,4108.0,129.6758,129.9945,129.6758,129.6858,4108.0
2024-11-20 13:00:00,130.24,130.24,129.01,129.1,9345.0,129.6858,129.6858,128.461,128.5507,9345.0
2024-11-20 13:30:00,129.2,129.25,128.74,128.74,2490.0,128.6502,128.7,128.1922,128.1922,2490.0
2024-11-20 14:00:00,128.75,128.75,128.36,128.54,3463.0,128.2021,128.2021,127.8138,127.993,3463.0
2024-11-20 14:30:00,128.52,128.64,127.78,128.03,13961.0,127.9731,128.0926,127.2363,127.4852,13961.0
2024-11-20 15:00:00,128.03,128.89,128.03,128.34,12492.0,127.4852,128.3415,127.4852,127.7939,12492.0
2024-11-20 15:30:00,128.42,128.77,128.22,128.49,69366.0,127.8735,128.2221,127.6744,127.9432,69366.0
2024-11-21 09:30:00,128.21,129.86,127.62,128.69,29104.0,127.6644,129.3074,127.0769,128.1424,29104.0
2024-11-21 10:00:00,128.86,129.64,128.19,129.12,19469.0,128.3117,129.0884,127.6445,128.5706,19469.0
2024-11-21 10:30:00,129.0,129.34,128.55,129.16,27005.0,128.4511,128.7896,128.003,128.6104,27005.0
2024-11-21 11:00:00,129.03,129.44,128.73,129.1,12764.0,128.4809,128.8892,128.1822,128.5507,12764.0
2024-11-21 11:30:00,129.16,129.18,128.29,128.46,8906.0,128.6104,128.6303,127.7441,127.9134,8906.0
2024-11-21 12:00:00,128.39,129.89,128.29,129.72,27854.0,127.8437,129.3373,127.7441,129.168,27854.0
2024-11-21 12:30:00,129.66,130.29,129.15,130.25,26084.0,129.1083,129.7356,128.6004,129.6958,26084.0
2024-11-21 13:00:00,130.38,130.64,130.08,130.09,10859.0,129.8252,130.0841,129.5265,129.5364,10859.0
2024-11-21 13:30:00,130.09,131.36,129.99,130.63,23773.0,129.5364,130.801,129.4369,130.0741,23773.0
2024-11-21 14:00:00,130.59,130.74,129.95,130.18,13177.0,130.0343,130.1837,129.397,129.6261,13177.0
2024-11-21 14:30:00,130.26,130.33,129.92,129.92,9542.0,129.7057,129.7754,129.3672,129.3672,9542.0
2024-11-21 15:00:00,129.95,130.04,129.02,129.06,52322.0,129.397,129.4867,128.471,128.5108,52322.0
2024-11-21 15:30:00,129.07,129.28,128.25,128.51,165945.0,128.5208,128.7299,127.7043,127.9632,165945.0
2024-11-22 09:30:00,129.5,131.25,129.5,131.03,13074.0,128.9489,130.6915,128.9489,130.4724,13074.0
2024-11-22 10:00:00,130.82,131.36,130.13,130.88,21177.0,130.2633,130.801,129.5763,130.3231,21177.0
2024-11-22 10:30:00,130.94,131.67,130.77,131.3,22021.0,130.3828,131.1097,130.2135,130.7413,22021.0
2024-11-22 11:00:00,131.42,131.51,130.61,130.94,9161.0,130.8608,130.9504,130.0542,130.3828,9161.0
2024-11-22 11:30:00,130.94,132.02,130.6,132.02,21588.0,130.3828,131.4582,130.0443,131.4582,21588.0
2024-11-22 12:00:00,131.85,132.2,131.77,132.19,8105.0,131.2889,131.6375,131.2093,131.6275,8105.0
2024-11-22 12:30:00,132.21,132.23,131.46,131.58,13785.0,131.6474,131.6673,130.9006,131.0201,13785.0
2024-11-22 13:00:00,131.55,131.55,130.85,130.86,8069.0,130.9902,130.9902,130.2932,130.3032,8069.0
2024-11-22 13:30:00,130.93,130.93,130.61,130.84,7874.0,130.3729,130.3729,130.0542,130.2832,7874.0
2024-11-22 14:00:00,130.84,131.64,130.81,131.57,9086.0,130.2832,131.0798,130.2534,131.0101,9086.0
2024-11-22 14:30:00,131.45,131.45,130.87,131.22,18467.0,130.8907,130.8907,130.3131,130.6616,18467.0
2024-11-22 15:00:00,131.06,131.06,130.36,130.81,9986.0,130.5023,130.5023,129.8053,130.2534,9986.0
2024-11-22 15:30:00,130.84,132.29,130.68,131.86,38932.0,130.2832,131.7271,130.1239,131.2989,38932.0
2024-11-25 09:30:00,133.27,136.06,132.31,135.39,25956.0,132.7029,135.481,131.747,134.8139,25956.0
2024-11-25 10:00:00,134.9,136.7,134.64,136.62,28396.0,134.326,136.1183,134.0671,136.0387,28396.0
2024-11-25 10:30:00,136.91,137.26,136.39,136.69,25417.0,136.3274,136.6759,135.8096,136.1084,25417.0
2024-11-25 11:00:00,136.68,137.78,136.52,137.0,12705.0,136.0984,137.1937,135.9391,136.417,12705.0
2024-11-25 11:30:00,136.99,137.0,135.71,136.02,24932.0,136.4071,136.417,135.1325,135.4412,24932.0
2024-11-25 12:00:00,136.08,136.51,135.52,135.53,6617.0,135.5009,135.9291,134.9433,134.9533,6617.0
2024-11-25 12:30:00,135.67,135.85,135.49,135.67,3751.0,135.0927,135.2719,134.9135,135.0927,3751.0
2024-11-25 13:00:00,135.69,136.54,135.69,136.44,9608.0,135.1126,135.959,135.1126,135.8594,9608.0
2024-11-25 13:30:00,136.27,136.65,135.93,136.62,22275.0,135.6901,136.0685,135.3516,136.0387,22275.0
2024-11-25 14:00:00,136.42,136.74,136.32,136.35,10330.0,135.8395,136.1581,135.7399,135.7698,10330.0
2024-11-25 14:30:00,136.32,136.52,135.88,135.88,14372.0,135.7399,135.9391,135.3018,135.3018,14372.0
2024-11-25 15:00:00,135.88,136.13,135.4,135.5,11654.0,135.3018,135.5507,134.8238,134.9234,11654.0
2024-11-25 15:30:00,135.56,135.77,134.3,134.53,85358.0,134.9832,135.1923,133.7285,133.9575,85358.0
2024-11-26 09:30:00,132.78,132.99,131.53,131.61,10051.0,132.215,132.4241,130.9703,131.05,10051.0
2024-11-26 10:00:00,131.93,131.99,131.01,131.46,9266.0,131.3686,131.4284,130.4525,130.9006,9266.0
2024-11-26 10:30:00,131.45,132.11,131.02,132.11,7730.0,130.8907,131.5478,130.4625,131.5478,7730.0
2024-11-26 11:00:00,132.07,132.52,131.85,132.48,23532.0,131.508,131.9561,131.2889,131.9163,23532.0
2024-11-26 11:30:00,132.48,132.69,131.79,132.18,10542.0,131.9163,132.1254,131.2292,131.6175,10542.0
2024-11-26 12:00:00,132.18,132.26,131.68,132.26,9744.0,131.6175,131.6972,131.1197,131.6972,9744.0
2024-11-26 12:30:00,132.18,132.6,132.17,132.21,5123.0,131.6175,132.0358,131.6076,131.6474,5123.0
2024-11-26 13:00:00,132.39,132.59,132.02,132.02,7748.0,131.8267,132.0258,131.4582,131.4582,7748.0
2024-11-26 13:30:00,132.05,132.07,131.71,131.86,5165.0,131.4881,131.508,131.1495,131.2989,5165.0
2024-11-26 14:00:00,131.84,132.12,131.77,131.81,4892.0,131.279,131.5578,131.2093,131.2491,4892.0
2024-11-26 14:30:00,131.8,131.8,131.39,131.43,4083.0,131.2392,131.2392,130.8309,130.8707,4083.0
2024-11-26 15:00:00,131.44,132.08,131.17,131.86,7358.0,130.8807,131.518,130.6118,131.2989,7358.0
2024-11-26 15:30:00,131.9,132.22,131.59,131.66,46076.0,131.3387,131.6574,131.0301,131.0998,46076.0
2024-11-27 09:30:00,131.65,133.7,130.49,132.15,26855.0,131.0898,133.1311,129.9347,131.5877,26855.0
2024-11-27 10:00:00,132.18,132.76,131.11,131.28,17770.0,131.6175,132.1951,130.5521,130.7214,17770.0
2024-11-27 10:30:00,131.09,131.26,130.35,130.68,10096.0,130.5322,130.7015,129.7953,130.1239,10096.0
2024-11-27 11:00:00,130.72,131.38,130.57,131.06,10679.0,130.1638,130.8209,130.0144,130.5023,10679.0
2024-11-27 11:30:00,130.96,131.53,130.83,131.19,12393.0,130.4027,130.9703,130.2733,130.6318,12393.0
2024-11-27 12:00:00,131.19,131.99,131.18,131.49,16235.0,130.6318,131.4284,130.6218,130.9305,16235.0
2024-11-27 12:30:00,131.54,132.18,131.46,132.0,9413.0,130.9803,131.6175,130.9006,131.4383,9413.0
2024-11-27 13:00:00,132.0,132.05,131.29,131.48,17920.0,131.4383,131.4881,130.7313,130.9205,17920.0
2024-11-27 13:30:00,131.43,131.81,131.42,131.69,17147.0,130.8707,131.2491,130.8608,131.1296,17147.0
2024-11-27 14:00:00,131.69,132.14,131.65,131.69,21672.0,131.1296,131.5777,131.0898,131.1296,21672.0
2024-11-27 14:30:00,131.67,132.38,131.56,132.38,17736.0,131.1097,131.8167,131.0002,131.8167,17736.0
2024-11-27 15:00:00,132.36,132.86,132.36,132.59,13047.0,131.7968,132.2947,131.7968,132.0258,13047.0
2024-11-27 15:30:00,132.59,133.49,132.46,133.19,127973.0,132.0258,132.922,131.8964,132.6232,127973.0
2024-11-29 09:30:00,133.99,136.39,133.99,135.54,34160.0,133.4198,135.8096,133.4198,134.9632,34160.0
2024-11-29 10:00:00,135.74,136.5,135.53,136.14,13695.0,135.1624,135.9192,134.9533,135.5607,13695.0
2024-11-29 10:30:00,136.21,136.21,135.77,136.09,9995.0,135.6304,135.6304,135.1923,135.5109,9995.0
2024-11-29 11:00:00,136.16,136.48,136.09,136.3,9709.0,135.5806,135.8992,135.5109,135.72,9709.0
2024-11-29 11:30:00,136.21,136.28,135.31,135.61,19013.0,135.6304,135.7001,134.7342,135.0329,19013.0
2024-11-29 12:00:00,135.62,135.96,135.5,135.61,50188.0,135.0429,135.3815,134.9234,135.0329,50188.0
2024-11-29 12:30:00,135.61,136.31,135.38,135.41,79730.0,135.0329,135.73,134.8039,134.8338,79730.0
2024-12-02 09:30:00,134.61,134.92,133.02,133.48,22115.0,134.1972,134.5063,132.6121,133.0707,22115.0
2024-12-02 10:00:00,133.56,134.37,133.04,133.72,20479.0,133.1505,133.958,132.6321,133.31,20479.0
2024-12-02 10:30:00,133.72,134.51,133.36,134.27,20461.0,133.31,134.0976,132.9511,133.8583,20461.0
2024-12-02 11:00:00,134.3,134.69,134.01,134.38,5523.0,133.8882,134.277,133.5991,133.968,5523.0
2024-12-02 11:30:00,134.49,134.59,134.2,134.59,10153.0,134.0776,134.1773,133.7885,134.1773,10153.0
2024-12-02 12:00:00,134.61,134.88,134.42,134.83,7486.0,134.1972,134.4664,134.0078,134.4166,7486.0
2024-12-02 12:30:00,134.81,135.46,134.59,135.12,7261.0,134.3966,135.0446,134.1773,134.7057,7261.0
2024-12-02 13:00:00,135.1,135.18,134.66,134.95,8203.0,134.6857,134.7655,134.2471,134.5362,8203.0
2024-12-02 13:30:00,135.0,135.02,134.76,134.76,5148.0,134.5861,134.606,134.3468,134.3468,5148.0
2024-12-02 14:00:00,134.76,134.83,134.33,134.6,6611.0,134.3468,134.4166,133.9181,134.1873,6611.0
2024-12-02 14:30:00,134.65,134.79,134.35,134.51,6316.0,134.2371,134.3767,133.938,134.0976,6316.0
2024-12-02 15:00:00,134.44,134.65,133.94,134.25,27051.0,134.0278,134.2371,133.5293,133.8384,27051.0
2024-12-02 15:30:00,134.2,134.29,133.85,133.99,104393.0,133.7885,133.8782,133.4396,133.5791,104393.0
2024-12-03 09:30:00,135.24,136.21,133.97,134.38,66439.0,134.8253,135.7923,133.5592,133.968,66439.0
2024-12-03 10:00:00,134.47,135.21,134.13,134.96,48154.0,134.0577,134.7954,133.7187,134.5462,48154.0
2024-12-03 10:30:00,134.69,135.56,134.61,135.46,18106.0,134.277,135.1443,134.1972,135.0446,18106.0
2024-12-03 11:00:00,135.6,135.84,135.07,135.62,15380.0,135.1842,135.4235,134.6558,135.2042,15380.0
2024-12-03 11:30:00,135.69,136.2,135.46,135.93,12082.0,135.2739,135.7824,135.0446,135.5132,12082.0
2024-12-03 12:00:00,135.94,136.44,135.61,136.29,17869.0,135.5232,136.0216,135.1942,135.8721,17869.0
2024-12-03 12:30:00,136.26,136.4,135.56,135.69,21580.0,135.8422,135.9818,135.1443,135.2739,21580.0
2024-12-03 13:00:00,135.66,135.66,135.07,135.28,10065.0,135.244,135.244,134.6558,134.8652,10065.0
2024-12-03 13:30:00,135.27,135.37,134.67,134.75,15538.0,134.8552,134.9549,134.2571,134.3368,15538.0
2024-12-03 14:00:00,134.71,135.05,133.8,134.29,31584.0,134.2969,134.6359,133.3897,133.8782,31584.0
2024-12-03 14:30:00,134.39,135.38,134.39,135.19,54981.0,133.9779,134.9649,133.9779,134.7755,54981.0
2024-12-03 15:00:00,135.13,135.26,134.64,135.08,20532.0,134.7157,134.8453,134.2272,134.6658,20532.0
2024-12-03 15:30:00,135.28,135.69,135.07,135.28,89379.0,134.8652,135.2739,134.6558,134.8652,89379.0
2024-12-04 09:30:00,135.32,136.85,133.92,134.81,27739.0,134.9051,136.4304,133.5094,134.3966,27739.0
2024-12-04 10:00:00,134.86,134.86,133.33,133.63,25549.0,134.4465,134.4465,132.9212,133.2203,25549.0
2024-12-04 10:30:00,133.7,133.71,132.08,132.29,35711.0,133.29,133.3,131.675,131.8844,35711.0
2024-12-04 11:00:00,132.3,132.3,131.19,131.71,50709.0,131.8943,131.8943,130.7877,131.3061,50709.0
2024-12-04 11:30:00,131.78,132.77,131.27,131.96,16168.0,131.3759,132.3629,130.8675,131.5554,16168.0
2024-12-04 12:00:00,131.95,132.04,131.39,131.6,4935.0,131.5454,131.6351,130.9871,131.1965,4935.0
2024-12-04 12:30:00,131.6,132.14,131.27,131.53,17836.0,131.1965,131.7348,130.8675,131.1267,17836.0
2024-12-04 13:00:00,131.46,131.6,130.42,130.42,17877.0,131.0569,131.1965,130.0201,130.0201,17877.0
2024-12-04 13:30:00,130.62,130.69,130.32,130.5,10446.0,130.2195,130.2893,129.9204,130.0999,10446.0
2024-12-04 14:00:00,130.5,130.98,130.29,130.81,12979.0,130.0999,130.5784,129.8905,130.4089,12979.0
2024-12-04 14:30:00,130.87,131.78,130.8,131.65,23340.0,130.4687,131.3759,130.3989,131.2463,23340.0
2024-12-04 15:00:00,131.7,132.15,131.26,131.31,69585.0,131.2962,131.7448,130.8575,130.9074,69585.0
2024-12-04 15:30:00,131.23,132.13,131.04,131.99,194141.0,130.8276,131.7249,130.6382,131.5853,194141.0
2024-12-05 09:30:00,131.87,132.78,131.5,131.77,41363.0,131.4657,132.3729,131.0968,131.366,41363.0
2024-12-05 10:00:00,131.93,132.1,130.0,130.0,23753.0,131.5255,131.6949,129.6014,129.6014,23753.0
2024-12-05 10:30:00,130.01,130.83,129.92,130.53,9852.0,129.6114,130.4288,129.5216,130.1298,9852.0
2024-12-05 11:00:00,130.53,130.68,129.19,129.32,64771.0,130.1298,130.2793,128.7939,128.9235,64771.0
2024-12-05 11:30:00,129.32,129.76,128.91,129.68,64000.0,128.9235,129.3621,128.5147,129.2824,64000.0
2024-12-05 12:00:00,129.69,130.17,129.42,130.06,41405.0,129.2923,129.7709,129.0232,129.6612,41405.0
2024-12-05 12:30:00,130.07,130.07,128.97,129.28,19943.0,129.6712,129.6712,128.5745,128.8836,19943.0
2024-12-05 13:00:00,129.28,129.41,128.84,129.06,19067.0,128.8836,129.0132,128.4449,128.6643,19067.0
2024-12-05 13:30:00,128.93,129.11,128.39,128.68,20099.0,128.5347,128.7141,127.9963,128.2854,20099.0
2024-12-05 14:00:00,128.59,128.98,128.39,128.73,38795.0,128.1957,128.5845,127.9963,128.3353,38795.0
2024-12-05 14:30:00,128.64,129.07,128.49,128.81,94533.0,128.2456,128.6742,128.096,128.415,94533.0
2024-12-05 15:00:00,128.82,128.99,128.41,128.58,55359.0,128.425,128.5945,128.0163,128.1857,55359.0
2024-12-05 15:30:00,128.57,129.1,128.57,128.76,103061.0,128.1758,128.7041,128.1758,128.3652,103061.0
2024-12-06 09:30:00,131.88,133.29,129.27,129.51,30140.0,131.4756,132.8813,128.8736,129.1129,30140.0
2024-12-06 10:00:00,129.87,130.76,129.87,130.11,12500.0,129.4718,130.3591,129.4718,129.711,12500.0
2024-12-06 10:30:00,130.1,130.5,129.97,130.06,22826.0,129.7011,130.0999,129.5715,129.6612,22826.0
2024-12-06 11:00:00,129.99,130.08,129.06,129.81,54451.0,129.5914,129.6811,128.6643,129.412,54451.0
2024-12-06 11:30:00,129.7,129.9,129.27,129.75,10297.0,129.3023,129.5017,128.8736,129.3522,10297.0
2024-12-06 12:00:00,129.62,129.83,129.35,129.42,6707.0,129.2225,129.4319,128.9534,129.0232,6707.0
2024-12-06 12:30:00,129.4,129.78,129.37,129.64,6925.0,129.0032,129.3821,128.9733,129.2425,6925.0
2024-12-06 13:00:00,129.56,129.95,129.51,129.81,8641.0,129.1627,129.5515,129.1129,129.412,8641.0
2024-12-06 13:30:00,129.79,129.79,129.36,129.4,10483.0,129.392,129.392,128.9633,129.0032,10483.0
2024-12-06 14:00:00,129.43,129.5,128.97,129.06,16117.0,129.0331,129.1029,128.5745,128.6643,16117.0
2024-12-06 14:30:00,128.95,129.94,128.95,129.81,39913.0,128.5546,129.5416,128.5546,129.412,39913.0
2024-12-06 15:00:00,129.88,129.88,129.48,129.66,23997.0,129.4818,129.4818,129.083,129.2624,23997.0
2024-12-06 15:30:00,129.56,130.2,129.5,129.83,187250.0,129.1627,129.8008,129.1029,129.4319,187250.0
2024-12-09 09:30:00,130.3,131.7,130.06,131.28,38844.0,129.9005,131.2962,129.6612,130.8775,38844.0
2024-12-09 10:00:00,131.24,131.39,130.93,131.03,10158.0,130.8376,130.9871,130.5285,130.6282,10158.0
2024-12-09 10:30:00,130.96,131.0,130.3,130.62,13640.0,130.5584,130.5983,129.9005,130.2195,13640.0
2024-12-09 11:00:00,130.9,131.05,129.97,130.65,12391.0,130.4986,130.6482,129.5715,130.2494,12391.0
2024-12-09 11:30:00,130.36,130.98,130.36,130.73,12608.0,129.9603,130.5784,129.9603,130.3291,12608.0
2024-12-09 12:00:00,130.62,130.62,129.77,129.98,10242.0,130.2195,130.2195,129.3721,129.5814,10242.0
2024-12-09 12:30:00,130.0,130.98,129.85,130.81,19127.0,129.6014,130.5784,129.4518,130.4089,19127.0
2024-12-09 13:00:00,130.91,131.12,130.8,130.8,15385.0,130.5086,130.718,130.3989,130.3989,15385.0
2024-12-09 13:30:00,130.88,131.05,130.74,130.91,10608.0,130.4787,130.6482,130.3391,130.5086,10608.0
2024-12-09 14:00:00,130.91,131.05,130.58,130.99,17327.0,130.5086,130.6482,130.1796,130.5883,17327.0
2024-12-09 14:30:00,130.99,131.13,130.7,130.8,10306.0,130.5883,130.7279,130.2992,130.3989,10306.0
2024-12-09 15:00:00,130.82,130.9,130.28,130.34,14541.0,130.4189,130.4986,129.8805,129.9403,14541.0
2024-12-09 15:30:00,130.34,130.8,130.29,130.57,102641.0,129.9403,130.3989,129.8905,130.1696,102641.0
2024-12-10 09:30:00,129.45,130.5,127.9,129.16,42797.0,129.0531,130.0999,127.5078,128.764,42797.0
2024-12-10 10:00:00,129.12,129.39,127.95,128.33,94402.0,128.7241,128.9933,127.5577,127.9365,94402.0
2024-12-10 10:30:00,128.34,129.35,128.31,129.29,59611.0,127.9465,128.9534,127.9166,128.8936,59611.0
2024-12-10 11:00:00,129.16,129.24,128.26,128.59,33292.0,128.764,128.8437,127.8667,128.1957,33292.0
2024-12-10 11:30:00,128.59,128.8,128.08,128.24,11025.0,128.1957,128.4051,127.6873,127.8468,11025.0
2024-12-10 12:00:00,128.07,128.33,127.95,128.06,17336.0,127.6773,127.9365,127.5577,127.6673,17336.0
2024-12-10 12:30:00,128.24,128.83,128.14,128.76,7372.0,127.8468,128.435,127.7471,128.3652,7372.0
2024-12-10 13:00:00,128.71,128.84,128.09,128.19,6018.0,128.3153,128.4449,127.6972,127.7969,6018.0
2024-12-10 13:30:00,128.18,128.24,127.73,127.96,8755.0,127.787,127.8468,127.3383,127.5676,8755.0
2024-12-10 14:00:00,127.78,128.01,127.64,127.82,7549.0,127.3882,127.6175,127.2486,127.4281,7549.0
2024-12-10 14:30:00,127.75,128.56,127.75,128.53,11630.0,127.3583,128.1658,127.3583,128.1359,11630.0
2024-12-10 15:00:00,128.54,128.55,128.04,128.26,20752.0,128.1459,128.1558,127.6474,127.8667,20752.0
2024-12-10 15:30:00,128.26,128.36,127.68,128.27,106154.0,127.8667,127.9664,127.2885,127.8767,106154.0
2024-12-11 09:30:00,129.77,130.52,128.94,129.25,22664.0,129.3721,130.1198,128.5446,128.8537,22664.0
2024-12-11 10:00:00,129.33,129.65,128.86,128.93,10173.0,128.9334,129.2525,128.4649,128.5347,10173.0
2024-12-11 10:30:00,128.77,129.14,128.15,128.81,14318.0,128.3752,128.744,127.7571,128.415,14318.0
2024-12-11 11:00:00,128.85,129.81,128.61,129.81,14360.0,128.4549,129.412,128.2156,129.412,14360.0
2024-12-11 11:30:00,129.49,129.96,129.34,129.77,30731.0,129.0929,129.5615,128.9434,129.3721,30731.0
2024-12-11 12:00:00,129.67,129.92,129.54,129.65,12381.0,129.2724,129.5216,129.1428,129.2525,12381.0
2024-12-11 12:30:00,129.59,129.78,129.24,129.71,21618.0,129.1926,129.3821,128.8437,129.3123,21618.0
2024-12-11 13:00:00,129.7,130.39,129.52,130.32,27674.0,129.3023,129.9902,129.1229,129.9204,27674.0
2024-12-11 13:30:00,130.3,130.32,129.54,129.67,21634.0,129.9005,129.9204,129.1428,129.2724,21634.0
2024-12-11 14:00:00,129.67,130.28,129.67,130.06,18068.0,129.2724,129.8805,129.2724,129.6612,18068.0
2024-12-11 14:30:00,130.06,130.15,129.67,129.99,13138.0,129.6612,129.7509,129.2724,129.5914,13138.0
2024-12-11 15:00:00,129.94,130.21,129.52,130.01,24974.0,129.5416,129.8107,129.1229,129.6114,24974.0
2024-12-11 15:30:00,129.86,130.0,129.54,129.74,87156.0,129.4618,129.6014,129.1428,129.3422,87156.0
2024-12-12 09:30:00,129.37,129.37,127.69,127.72,14897.0,128.9733,128.9733,127.2985,127.3284,14897.0
2024-12-12 10:00:00,128.07,128.18,127.17,127.67,11744.0,127.6773,127.787,126.7801,127.2785,11744.0
2024-12-12 10:30:00,128.01,128.01,127.49,127.98,18711.0,127.6175,127.6175,127.0991,127.5876,18711.0
2024-12-12 11:00:00,127.98,128.42,127.83,128.04,13970.0,127.5876,128.0262,127.438,127.6474,13970.0
2024-12-12 11:30:00,127.83,127.89,127.17,127.31,8290.0,127.438,127.4979,126.7801,126.9196,8290.0
2024-12-12 12:00:00,127.3,127.87,127.25,127.77,8311.0,126.9097,127.4779,126.8598,127.3782,8311.0
2024-12-12 12:30:00,127.82,127.82,127.38,127.61,10149.0,127.4281,127.4281,126.9894,127.2187,10149.0
2024-12-12 13:00:00,127.6,128.22,127.6,127.93,7135.0,127.2087,127.8268,127.2087,127.5377,7135.0
2024-12-12 13:30:00,127.93,128.24,127.7,128.21,11465.0,127.5377,127.8468,127.3084,127.8169,11465.0
2024-12-12 14:00:00,128.21,128.58,128.1,128.18,14841.0,127.8169,128.1857,127.7072,127.787,14841.0
2024-12-12 14:30:00,128.25,128.33,127.87,128.16,17604.0,127.8568,127.9365,127.4779,127.767,17604.0
2024-12-12 15:00:00,128.04,128.17,127.69,128.11,22204.0,127.6474,127.777,127.2985,127.7172,22204.0
2024-12-12 15:30:00,128.1,128.32,127.71,128.09,103478.0,127.7072,127.9265,127.3184,127.6972,103478.0
2024-12-13 09:30:00,126.78,127.88,125.44,127.32,23405.0,126.3913,127.4879,125.0554,126.9296,23405.0
2024-12-13 10:00:00,127.14,127.24,126.24,126.5,18005.0,126.7502,126.8498,125.8529,126.1121,18005.0
2024-12-13 10:30:00,126.4,126.76,126.07,126.76,40980.0,126.0124,126.3713,125.6834,126.3713,40980.0
2024-12-13 11:00:00,126.77,126.84,126.42,126.84,6329.0,126.3813,126.4511,126.0324,126.4511,6329.0
2024-12-13 11:30:00,126.73,127.22,126.63,126.63,9874.0,126.3414,126.8299,126.2417,126.2417,9874.0
2024-12-13 12:00:00,126.61,126.63,125.82,125.91,5937.0,126.2218,126.2417,125.4342,125.5239,5937.0
2024-12-13 12:30:00,126.0,126.21,125.61,126.03,7029.0,125.6136,125.823,125.2248,125.6436,7029.0
2024-12-13 13:00:00,126.16,126.3,125.9,126.29,7434.0,125.7732,125.9127,125.514,125.9028,7434.0
2024-12-13 13:30:00,126.31,126.5,126.08,126.35,6040.0,125.9227,126.1121,125.6934,125.9626,6040.0
2024-12-13 14:00:00,126.31,126.63,126.3,126.51,6023.0,125.9227,126.2417,125.9127,126.1221,6023.0
2024-12-13 14:30:00,126.47,126.72,126.02,126.42,12463.0,126.0822,126.3314,125.6336,126.0324,12463.0
2024-12-13 15:00:00,126.33,126.52,126.16,126.44,14065.0,125.9426,126.1321,125.7732,126.0523,14065.0
2024-12-13 15:30:00,126.32,126.86,126.17,126.77,64489.0,125.9327,126.471,125.7831,126.3813,64489.0
2024-12-16 09:30:00,126.0,127.04,125.65,126.68,21912.0,125.6136,126.6505,125.2647,126.2916,21912.0
2024-12-16 10:00:00,126.68,127.1,126.5,127.08,11567.0,126.2916,126.7103,126.1121,126.6903,11567.0
2024-12-16 10:30:00,127.4,127.5,126.68,126.68,6558.0,127.0094,127.1091,126.2916,126.2916,6558.0
2024-12-16 11:00:00,126.72,126.72,125.86,125.87,11676.0,126.3314,126.3314,125.4741,125.484,11676.0
2024-12-16 11:30:00,125.94,125.94,124.94,125.14,18175.0,125.5538,125.5538,124.5569,124.7563,18175.0
2024-12-16 12:00:00,125.11,125.85,124.99,125.27,17182.0,124.7264,125.4641,124.6067,124.8859,17182.0
2024-12-16 12:30:00,125.21,125.26,124.93,125.1,7368.0,124.8261,124.8759,124.5469,124.7164,7368.0
2024-12-16 13:00:00,125.15,125.24,124.52,124.52,7542.0,124.7663,124.856,124.1382,124.1382,7542.0
2024-12-16 13:30:00,124.53,124.69,124.47,124.62,5248.0,124.1482,124.3077,124.0883,124.2379,5248.0
2024-12-16 14:00:00,124.55,124.57,123.99,124.05,24112.0,124.1681,124.188,123.6098,123.6696,24112.0
2024-12-16 14:30:00,124.08,124.13,123.81,123.88,19121.0,123.6995,123.7494,123.4304,123.5001,19121.0
2024-12-16 15:00:00,123.91,124.46,123.79,124.15,43869.0,123.5301,124.0784,123.4104,123.7693,43869.0
2024-12-16 15:30:00,124.15,124.15,123.53,123.71,120419.0,123.7693,123.7693,123.1512,123.3307,120419.0
2024-12-17 09:30:00,123.49,123.99,122.69,123.11,72863.0,123.1113,123.6098,122.3138,122.7325,72863.0
2024-12-17 10:00:00,122.95,123.01,121.57,122.26,42939.0,122.573,122.6328,121.1972,121.8851,42939.0
2024-12-17 10:30:00,122.29,122.4,121.68,122.19,108342.0,121.915,122.0247,121.3069,121.8153,108342.0
2024-12-17 11:00:00,122.46,122.96,121.9,122.3,56701.0,122.0845,122.583,121.5262,121.925,56701.0
2024-12-17 11:30:00,122.3,122.68,122.28,122.43,17003.0,121.925,122.3038,121.9051,122.0546,17003.0
2024-12-17 12:00:00,122.45,122.62,121.75,122.08,12955.0,122.0745,122.244,121.3767,121.7057,12955.0
2024-12-17 12:30:00,122.18,122.51,122.05,122.51,10261.0,121.8054,122.1344,121.6758,122.1344,10261.0
2024-12-17 13:00:00,122.62,122.62,122.08,122.11,8326.0,122.244,122.244,121.7057,121.7356,8326.0
2024-12-17 13:30:00,122.07,122.41,121.98,122.3,10874.0,121.6957,122.0347,121.606,121.925,10874.0
2024-12-17 14:00:00,122.3,123.14,121.87,122.03,37400.0,121.925,122.7624,121.4963,121.6558,37400.0
2024-12-17 14:30:00,121.96,121.96,121.4,121.48,15421.0,121.586,121.586,121.0278,121.1075,15421.0
2024-12-17 15:00:00,121.44,121.53,121.21,121.24,22147.0,121.0676,121.1574,120.8383,120.8682,22147.0
2024-12-17 15:30:00,121.25,121.95,121.18,121.85,81627.0,120.8782,121.5761,120.8084,121.4764,81627.0
2024-12-18 09:30:00,122.62,123.76,121.36,122.58,25563.0,122.244,123.3805,120.9879,122.2041,25563.0
2024-12-18 10:00:00,122.34,122.68,121.29,121.75,6564.0,121.9649,122.3038,120.9181,121.3767,6564.0
2024-12-18 10:30:00,121.72,122.21,121.46,122.05,7102.0,121.3468,121.8353,121.0876,121.6758,7102.0
2024-12-18 11:00:00,122.05,122.05,121.31,121.79,5214.0,121.6758,121.6758,120.938,121.4166,5214.0
2024-12-18 11:30:00,121.78,121.82,121.54,121.64,5832.0,121.4066,121.4465,121.1673,121.267,5832.0
2024-12-18 12:00:00,121.66,122.11,121.42,121.79,10693.0,121.287,121.7356,121.0477,121.4166,10693.0
2024-12-18 12:30:00,121.68,122.2,121.53,121.56,7914.0,121.3069,121.8253,121.1574,121.1873,7914.0
2024-12-18 13:00:00,121.55,121.83,121.44,121.83,7630.0,121.1773,121.4564,121.0676,121.4564,7630.0
2024-12-18 13:30:00,121.89,122.0,121.65,121.74,5968.0,121.5163,121.6259,121.277,121.3667,5968.0
2024-12-18 14:00:00,121.8,122.22,120.15,120.38,30339.0,121.4265,121.8452,119.7816,120.0109,30339.0
2024-12-18 14:30:00,120.4,121.15,119.31,119.34,40733.0,120.0308,120.7785,118.9442,118.9741,40733.0
2024-12-18 15:00:00,119.51,119.74,117.98,118.02,37955.0,119.1435,119.3728,117.6182,117.6581,37955.0
2024-12-18 15:30:00,118.21,118.48,116.59,116.64,80176.0,117.8475,118.1167,116.2325,116.2823,80176.0
2024-12-19 09:30:00,116.6,119.19,116.6,117.36,50401.0,116.2425,118.8245,116.2425,117.0001,50401.0
2024-12-19 10:00:00,117.18,117.18,115.47,115.63,38229.0,116.8207,116.8207,115.1159,115.2754,38229.0
2024-12-19 10:30:00,115.62,116.27,115.43,116.27,53009.0,115.2655,115.9135,115.0761,115.9135,53009.0
2024-12-19 11:00:00,116.27,116.47,115.57,116.12,33641.0,115.9135,116.1129,115.2156,115.7639,33641.0
2024-12-19 11:30:00,116.09,116.25,115.31,115.34,30620.0,115.734,115.8935,114.9564,114.9863,30620.0
2024-12-19 12:00:00,115.44,115.44,115.09,115.29,5876.0,115.086,115.086,114.7371,114.9365,5876.0
2024-12-19 12:30:00,115.14,115.36,114.65,115.18,36336.0,114.7869,115.0063,114.2985,114.8268,36336.0
2024-12-19 13:00:00,115.06,115.75,115.05,115.45,27574.0,114.7072,115.3951,114.6972,115.096,27574.0
2024-12-19 13:30:00,115.46,116.21,115.45,116.1,9482.0,115.106,115.8537,115.096,115.744,9482.0
2024-12-19 14:00:00,116.1,116.16,115.4,115.55,9125.0,115.744,115.8038,115.0462,115.1957,9125.0
2024-12-19 14:30:00,115.51,115.54,115.08,115.08,8469.0,115.1558,115.1857,114.7271,114.7271,8469.0
2024-12-19 15:00:00,115.15,115.56,114.99,115.33,11431.0,114.7969,115.2057,114.6374,114.9764,11431.0
2024-12-19 15:30:00,115.33,115.33,114.27,114.54,63737.0,114.9764,114.9764,113.9196,114.1888,63737.0
2024-12-20 09:30:00,114.58,116.19,114.04,114.71,53921.0,114.2287,115.8337,113.6903,114.3583,53921.0
2024-12-20 10:00:00,114.62,115.27,114.45,115.04,21466.0,114.2685,114.9166,114.0991,114.6873,21466.0
2024-12-20 10:30:00,115.23,116.01,115.15,115.54,35922.0,114.8767,115.6543,114.7969,115.1857,35922.0
2024-12-20 11:00:00,115.34,116.02,115.34,115.76,29209.0,114.9863,115.6643,114.9863,115.405,29209.0
2024-12-20 11:30:00,115.76,116.66,115.69,116.51,33982.0,115.405,116.3023,115.3353,116.1527,33982.0
2024-12-20 12:00:00,116.51,117.41,116.39,117.23,30799.0,116.1527,117.05,116.0331,116.8705,30799.0
2024-12-20 12:30:00,117.23,117.57,116.8,117.25,26807.0,116.8705,117.2095,116.4419,116.8905,26807.0
2024-12-20 13:00:00,117.23,117.68,116.79,116.83,25362.0,116.8705,117.3192,116.4319,116.4718,25362.0
2024-12-20 13:30:00,116.78,116.99,116.24,116.24,37005.0,116.4219,116.6313,115.8836,115.8836,37005.0
2024-12-20 14:00:00,116.26,116.53,116.04,116.41,19036.0,115.9035,116.1727,115.6842,116.0531,19036.0
2024-12-20 14:30:00,116.34,116.61,115.79,115.87,19808.0,115.9833,116.2524,115.435,115.5147,19808.0
2024-12-20 15:00:00,115.94,116.27,115.73,115.74,25603.0,115.5845,115.9135,115.3751,115.3851,25603.0
2024-12-20 15:30:00,115.92,116.3,115.15,115.23,204063.0,115.5646,115.9434,114.7969,114.8767,204063.0
2024-12-23 09:30:00,114.82,115.15,114.07,114.88,23808.0,114.4679,114.7969,113.7202,114.5277,23808.0
2024-12-23 10:00:00,115.01,115.18,114.42,114.73,12469.0,114.6573,114.8268,114.0692,114.3782,12469.0
2024-12-23 10:30:00,114.75,114.84,113.87,114.12,11474.0,114.3981,114.4879,113.5208,113.7701,11474.0
2024-12-23 11:00:00,114.18,114.39,114.05,114.22,6431.0,113.8299,114.0392,113.7003,113.8698,6431.0
2024-12-23 11:30:00,114.3,115.1,114.17,114.95,13987.0,113.9495,114.7471,113.8199,114.5975,13987.0
2024-12-23 12:00:00,115.08,115.36,114.98,115.09,35405.0,114.7271,115.0063,114.6274,114.7371,35405.0
2024-12-23 12:30:00,115.06,115.17,114.71,114.76,30507.0,114.7072,114.8169,114.3583,114.4081,30507.0
2024-12-23 13:00:00,114.86,114.97,114.67,114.79,6029.0,114.5078,114.6175,114.3184,114.438,6029.0
2024-12-23 13:30:00,114.82,115.11,114.72,114.9,7975.0,114.4679,114.757,114.3682,114.5477,7975.0
2024-12-23 14:00:00,114.98,114.98,114.64,114.76,5726.0,114.6274,114.6274,114.2885,114.4081,5726.0
2024-12-23 14:30:00,114.82,115.0,114.64,115.0,14652.0,114.4679,114.6474,114.2885,114.6474,14652.0
2024-12-23 15:00:00,114.97,115.09,114.74,115.01,28919.0,114.6175,114.7371,114.3882,114.6573,28919.0
2024-12-23 15:30:00,115.02,115.59,114.85,115.54,117571.0,114.6673,115.2356,114.4978,115.1857,117571.0
2024-12-24 09:30:00,115.21,116.17,115.08,115.9,13704.0,114.8567,115.8138,114.7271,115.5446,13704.0
2024-12-24 10:00:00,115.93,115.99,115.15,115.23,7594.0,115.5745,115.6343,114.7969,114.8767,7594.0
2024-12-24 10:30:00,115.47,115.93,115.32,115.44,17194.0,115.1159,115.5745,114.9664,115.086,17194.0
2024-12-24 11:00:00,115.4,115.71,115.05,115.3,4045.0,115.0462,115.3552,114.6972,114.9465,4045.0
2024-12-24 11:30:00,115.17,115.88,115.17,115.69,11692.0,114.8169,115.5247,114.8169,115.3353,11692.0
2024-12-24 12:00:00,115.41,115.64,115.39,115.61,5428.0,115.0561,115.2854,115.0362,115.2555,5428.0
2024-12-24 12:30:00,115.57,116.23,115.25,116.02,23563.0,115.2156,115.8736,114.8966,115.6643,23563.0
2024-12-26 09:30:00,115.55,116.3,115.5,116.28,13680.0,115.1957,115.9434,115.1458,115.9235,13680.0
2024-12-26 10:00:00,116.08,116.76,115.94,115.94,14113.0,115.7241,116.402,115.5845,115.5845,14113.0
2024-12-26 10:30:00,115.94,116.44,115.48,116.3,12863.0,115.5845,116.083,115.1259,115.9434,12863.0
2024-12-26 11:00:00,116.3,116.96,116.28,116.73,23596.0,115.9434,116.6014,115.9235,116.3721,23596.0
2024-12-26 11:30:00,116.73,117.18,116.58,116.93,18817.0,116.3721,116.8207,116.2225,116.5715,18817.0
2024-12-26 12:00:00,116.88,117.22,116.72,116.73,43824.0,116.5216,116.8606,116.3621,116.3721,43824.0
2024-12-26 12:30:00,116.7,116.8,116.36,116.36,14671.0,116.3422,116.4419,116.0032,116.0032,14671.0
2024-12-26 13:00:00,116.43,116.85,116.35,116.84,11185.0,116.073,116.4917,115.9932,116.4817,11185.0
2024-12-26 13:30:00,116.8,116.84,116.32,116.46,7331.0,116.4419,116.4817,115.9633,116.1029,7331.0
2024-12-26 14:00:00,116.46,116.79,116.45,116.67,10855.0,116.1029,116.4319,116.0929,116.3123,10855.0
2024-12-26 14:30:00,116.64,116.75,116.4,116.61,9993.0,116.2823,116.392,116.0431,116.2524,9993.0
2024-12-26 15:00:00,116.67,116.85,116.53,116.59,16141.0,116.3123,116.4917,116.1727,116.2325,16141.0
2024-12-26 15:30:00,116.59,117.27,116.46,116.98,73354.0,116.2325,116.9104,116.1029,116.6213,73354.0
2024-12-27 09:30:00,116.49,118.07,115.83,117.77,16215.0,116.1328,117.708,115.4748,117.4089,16215.0
2024-12-27 10:00:00,117.75,117.75,116.44,116.52,16672.0,117.3889,117.3889,116.083,116.1627,16672.0
2024-12-27 10:30:00,116.72,117.06,116.33,116.55,22687.0,116.3621,116.7011,115.9733,116.1926,22687.0
2024-12-27 11:00:00,116.55,116.71,115.71,115.76,7346.0,116.1926,116.3521,115.3552,115.405,7346.0
2024-12-27 11:30:00,115.65,115.94,114.97,115.27,7566.0,115.2954,115.5845,114.6175,114.9166,7566.0
2024-12-27 12:00:00,115.27,115.28,114.7,114.9,4787.0,114.9166,114.9265,114.3483,114.5477,4787.0
2024-12-27 12:30:00,114.9,115.2,114.67,115.2,8941.0,114.5477,114.8468,114.3184,114.8468,8941.0
2024-12-27 13:00:00,115.24,115.53,115.17,115.36,6824.0,114.8866,115.1758,114.8169,115.0063,6824.0
2024-12-27 13:30:00,115.48,115.99,115.35,115.93,9030.0,115.1259,115.6343,114.9963,115.5745,9030.0
2024-12-27 14:00:00,115.8,116.15,115.7,115.93,9616.0,115.4449,115.7939,115.3452,115.5745,9616.0
2024-12-27 14:30:00,115.88,116.43,115.83,116.37,10267.0,115.5247,116.073,115.4748,116.0132,10267.0
2024-12-27 15:00:00,116.33,116.38,115.79,115.92,12708.0,115.9733,116.0231,115.435,115.5646,12708.0
2024-12-27 15:30:00,115.94,116.04,115.4,115.58,62203.0,115.5845,115.6842,115.0462,115.2256,62203.0
2024-12-30 09:30:00,115.06,115.06,113.1,114.16,15299.0,114.7072,114.7072,112.7532,113.81,15299.0
2024-12-30 10:00:00,114.16,114.54,113.55,113.65,15131.0,113.81,114.1888,113.2018,113.3015,15131.0
2024-12-30 10:30:00,113.65,114.09,113.64,113.95,4068.0,113.3015,113.7402,113.2915,113.6006,4068.0
2024-12-30 11:00:00,113.97,114.51,113.86,114.4,5214.0,113.6205,114.1589,113.5109,114.0492,5214.0
2024-12-30 11:30:00,114.4,115.32,114.39,114.96,63082.0,114.0492,114.9664,114.0392,114.6075,63082.0
2024-12-30 12:00:00,114.96,115.36,114.9,115.0,11560.0,114.6075,115.0063,114.5477,114.6474,11560.0
2024-12-30 12:30:00,115.02,115.41,114.79,115.41,11482.0,114.6673,115.0561,114.438,115.0561,11482.0
2024-12-30 13:00:00,115.13,115.75,115.08,115.54,15590.0,114.777,115.3951,114.7271,115.1857,15590.0
2024-12-30 13:30:00,115.54,115.89,115.41,115.81,8416.0,115.1857,115.5346,115.0561,115.4549,8416.0
2024-12-30 14:00:00,115.76,115.76,114.92,115.13,18060.0,115.405,115.405,114.5676,114.777,18060.0
2024-12-30 14:30:00,115.1,115.85,115.1,115.73,15458.0,114.7471,115.4948,114.7471,115.3751,15458.0
2024-12-30 15:00:00,115.73,115.85,115.22,115.27,18965.0,115.3751,115.4948,114.8667,114.9166,18965.0
2024-12-30 15:30:00,115.27,115.49,114.8,114.82,65701.0,114.9166,115.1359,114.448,114.4679,65701.0
2024-12-31 09:30:00,115.17,116.76,114.92,116.6,36970.0,114.8169,116.402,114.5676,116.2425,36970.0
2024-12-31 10:00:00,116.6,117.25,115.9,116.83,63847.0,116.2425,116.8905,115.5446,116.4718,63847.0
2024-12-31 10:30:00,116.74,117.21,116.57,116.58,10587.0,116.382,116.8506,116.2126,116.2225,10587.0
2024-12-31 11:00:00,116.57,116.57,115.71,116.22,10275.0,116.2126,116.2126,115.3552,115.8636,10275.0
2024-12-31 11:30:00,116.2,116.3,115.88,115.95,6242.0,115.8437,115.9434,115.5247,115.5945,6242.0
2024-12-31 12:00:00,115.78,115.95,115.34,115.51,3918.0,115.425,115.5945,114.9863,115.1558,3918.0
2024-12-31 12:30:00,115.51,115.77,115.19,115.76,8338.0,115.1558,115.415,114.8368,115.405,8338.0
2024-12-31 13:00:00,115.76,116.13,115.21,115.21,27804.0,115.405,115.7739,114.8567,114.8567,27804.0
2024-12-31 13:30:00,115.15,115.85,114.98,115.5,9046.0,114.7969,115.4948,114.6274,115.1458,9046.0
2024-12-31 14:00:00,115.41,115.98,115.32,115.56,9291.0,115.0561,115.6244,114.9664,115.2057,9291.0
2024-12-31 14:30:00,115.46,115.48,114.9,115.18,15300.0,115.106,115.1259,114.5477,114.8268,15300.0
2024-12-31 15:00:00,115.12,115.57,115.12,115.47,13569.0,114.767,115.2156,114.767,115.1159,13569.0
2024-12-31 15:30:00,115.36,115.62,114.9,115.59,67572.0,115.0063,115.2655,114.5477,115.2356,67572.0
2025-01-02 09:30:00,116.66,118.8,116.35,118.43,38130.0,116.3023,118.4357,115.9932,118.0669,38130.0
2025-01-02 10:00:00,118.38,118.38,116.44,116.46,16491.0,118.017,118.017,116.083,116.1029,16491.0
2025-01-02 10:30:00,116.5,117.13,116.39,116.52,7666.0,116.1428,116.7708,116.0331,116.1627,7666.0
2025-01-02 11:00:00,116.27,116.65,115.79,116.25,6214.0,115.9135,116.2923,115.435,115.8935,6214.0
2025-01-02 11:30:00,116.3,116.72,116.08,116.42,9231.0,115.9434,116.3621,115.7241,116.063,9231.0
2025-01-02 12:00:00,116.48,116.95,116.06,116.09,10536.0,116.1228,116.5914,115.7041,115.734,10536.0
2025-01-02 12:30:00,116.08,116.11,115.54,115.89,8126.0,115.7241,115.754,115.1857,115.5346,8126.0
2025-01-02 13:00:00,115.98,115.98,115.23,115.48,6517.0,115.6244,115.6244,114.8767,115.1259,6517.0
2025-01-02 13:30:00,115.48,115.49,115.04,115.23,4784.0,115.1259,115.1359,114.6873,114.8767,4784.0
2025-01-02 14:00:00,115.14,115.48,115.06,115.25,8338.0,114.7869,115.1259,114.7072,114.8966,8338.0
2025-01-02 14:30:00,115.06,115.14,114.28,114.36,11121.0,114.7072,114.7869,113.9296,114.0093,11121.0
2025-01-02 15:00:00,114.37,114.86,114.37,114.49,10664.0,114.0193,114.5078,114.0193,114.1389,10664.0
2025-01-02 15:30:00,114.5,114.62,114.08,114.37,50207.0,114.1489,114.2685,113.7302,114.0193,50207.0
2025-01-03 09:30:00,114.53,114.93,113.56,113.84,7871.0,114.1788,114.5776,113.2118,113.4909,7871.0
2025-01-03 10:00:00,114.04,115.37,113.53,115.34,14913.0,113.6903,115.0162,113.1819,114.9863,14913.0
2025-01-03 10:30:00,115.27,115.79,115.18,115.36,4564.0,114.9166,115.435,114.8268,115.0063,4564.0
2025-01-03 11:00:00,115.57,115.71,114.62,114.73,15260.0,115.2156,115.3552,114.2685,114.3782,15260.0
2025-01-03 11:30:00,114.88,115.3,114.72,115.17,7775.0,114.5277,114.9465,114.3682,114.8169,7775.0
2025-01-03 12:00:00,115.3,115.72,115.15,115.15,10797.0,114.9465,115.3652,114.7969,114.7969,10797.0
2025-01-03 12:30:00,115.22,115.53,115.05,115.47,7586.0,114.8667,115.1758,114.6972,115.1159,7586.0
2025-01-03 13:00:00,115.3,115.97,115.29,115.85,12985.0,114.9465,115.6144,114.9365,115.4948,12985.0
2025-01-03 13:30:00,115.85,115.98,115.65,115.72,7227.0,115.4948,115.6244,115.2954,115.3652,7227.0
2025-01-03 14:00:00,115.73,115.89,115.61,115.77,12680.0,115.3751,115.5346,115.2555,115.415,12680.0
2025-01-03 14:30:00,115.8,115.93,115.59,115.71,10187.0,115.4449,115.5745,115.2356,115.3552,10187.0
2025-01-03 15:00:00,115.71,116.04,115.57,115.98,10964.0,115.3552,115.6842,115.2156,115.6244,10964.0
2025-01-03 15:30:00,115.93,116.01,115.26,115.45,51826.0,115.5745,115.6543,114.9066,115.096,51826.0
2025-01-06 09:30:00,116.58,118.53,116.1,118.47,27038.0,116.2225,118.1666,115.744,118.1067,27038.0
2025-01-06 10:00:00,118.15,119.07,117.66,118.1,44553.0,117.7877,118.7049,117.2992,117.7379,44553.0
2025-01-06 10:30:00,118.09,118.13,117.44,117.59,14962.0,117.7279,117.7678,117.0799,117.2294,14962.0
2025-01-06 11:00:00,117.23,117.95,116.82,117.58,18573.0,116.8705,117.5883,116.4618,117.2195,18573.0
2025-01-06 11:30:00,117.46,117.84,117.29,117.81,12479.0,117.0998,117.4787,116.9304,117.4488,12479.0
2025-01-06 12:00:00,117.64,117.77,117.25,117.43,5023.0,117.2793,117.4089,116.8905,117.0699,5023.0
2025-01-06 12:30:00,117.53,117.53,116.81,116.89,5717.0,117.1696,117.1696,116.4518,116.5316,5717.0
2025-01-06 13:00:00,116.89,116.9,116.25,116.25,4312.0,116.5316,116.5416,115.8935,115.8935,4312.0
2025-01-06 13:30:00,116.28,116.35,115.43,115.65,5626.0,115.9235,115.9932,115.0761,115.2954,5626.0
2025-01-06 14:00:00,115.59,115.79,115.37,115.67,6508.0,115.2356,115.435,115.0162,115.3153,6508.0
2025-01-06 14:30:00,115.4,115.63,115.02,115.03,7007.0,115.0462,115.2754,114.6673,114.6773,7007.0
2025-01-06 15:00:00,114.93,115.13,114.42,114.58,11969.0,114.5776,114.777,114.0692,114.2287,11969.0
2025-01-06 15:30:00,114.6,115.49,114.18,115.0,78116.0,114.2486,115.1359,113.8299,114.6474,78116.0
2025-01-07 09:30:00,115.14,115.98,114.41,115.39,12918.0,114.7869,115.6244,114.0592,115.0362,12918.0
2025-01-07 10:00:00,115.19,115.63,113.96,114.46,20128.0,114.8368,115.2754,113.6106,114.109,20128.0
2025-01-07 10:30:00,114.45,115.5,114.2,115.3,11004.0,114.0991,115.1458,113.8498,114.9465,11004.0
2025-01-07 11:00:00,115.6,115.6,114.8,115.51,7841.0,115.2455,115.2455,114.448,115.1558,7841.0
2025-01-07 11:30:00,115.5,115.5,114.28,114.28,8065.0,115.1458,115.1458,113.9296,113.9296,8065.0
2025-01-07 12:00:00,114.52,114.69,114.35,114.62,5152.0,114.1689,114.3383,113.9994,114.2685,5152.0
2025-01-07 12:30:00,114.69,114.9,114.09,114.49,7846.0,114.3383,114.5477,113.7402,114.1389,7846.0
2025-01-07 13:00:00,114.44,114.66,114.36,114.54,4101.0,114.0891,114.3084,114.0093,114.1888,4101.0
2025-01-07 13:30:00,114.49,114.56,114.19,114.45,4654.0,114.1389,114.2087,113.8399,114.0991,4654.0
2025-01-07 14:00:00,114.42,114.64,114.21,114.34,8082.0,114.0692,114.2885,113.8598,113.9894,8082.0
2025-01-07 14:30:00,114.26,114.78,114.26,114.59,9730.0,113.9096,114.4281,113.9096,114.2386,9730.0
2025-01-07 15:00:00,114.51,114.56,113.82,113.82,19121.0,114.1589,114.2087,113.471,113.471,19121.0
2025-01-07 15:30:00,113.91,113.95,113.59,113.95,49560.0,113.5607,113.6006,113.2417,113.6006,49560.0
2025-01-08 09:30:00,115.2,118.07,114.61,115.9,75231.0,114.8468,117.708,114.2586,115.5446,75231.0
2025-01-08 10:00:00,115.76,116.82,115.32,115.79,14752.0,115.405,116.4618,114.9664,115.435,14752.0
2025-01-08 10:30:00,115.58,116.62,115.54,116.46,15808.0,115.2256,116.2624,115.1857,116.1029,15808.0
2025-01-08 11:00:00,116.51,116.71,116.15,116.5,39776.0,116.1527,116.3521,115.7939,116.1428,39776.0
2025-01-08 11:30:00,116.41,116.89,115.71,115.79,47706.0,116.0531,116.5316,115.3552,115.435,47706.0
2025-01-08 12:00:00,115.67,115.89,115.07,115.07,15264.0,115.3153,115.5346,114.7172,114.7172,15264.0
2025-01-08 12:30:00,115.08,115.21,114.96,115.21,1300.0,114.7271,114.8567,114.6075,114.8567,1300.0
2025-01-08 13:00:00,115.23,115.34,114.67,115.14,7888.0,114.8767,114.9863,114.3184,114.7869,7888.0
2025-01-08 13:30:00,115.01,115.22,114.43,114.47,9301.0,114.6573,114.8667,114.0791,114.119,9301.0
2025-01-08 14:00:00,114.51,114.96,114.34,114.96,23311.0,114.1589,114.6075,113.9894,114.6075,23311.0
2025-01-08 14:30:00,114.96,115.21,114.62,115.13,16965.0,114.6075,114.8567,114.2685,114.777,16965.0
2025-01-08 15:00:00,115.3,115.3,114.73,114.97,17125.0,114.9465,114.9465,114.3782,114.6175,17125.0
2025-01-08 15:30:00,114.96,115.28,114.7,115.0,123271.0,114.6075,114.9265,114.3483,114.6474,123271.0
2025-01-10 09:30:00,113.12,113.87,112.01,113.48,42838.0,112.7731,113.5208,111.6665,113.132,42838.0
2025-01-10 10:00:00,113.26,114.67,112.14,114.33,28997.0,112.9127,114.3184,111.7961,113.9794,28997.0
2025-01-10 10:30:00,114.33,114.47,113.44,113.68,18194.0,113.9794,114.119,113.0922,113.3314,18194.0
2025-01-10 11:00:00,113.69,113.79,113.13,113.54,15131.0,113.3414,113.4411,112.7831,113.1919,15131.0
2025-01-10 11:30:00,113.65,113.66,112.84,113.09,16101.0,113.3015,113.3115,112.494,112.7432,16101.0
2025-01-10 12:00:00,113.0,113.09,112.64,112.72,6614.0,112.6535,112.7432,112.2946,112.3744,6614.0
2025-01-10 12:30:00,112.87,113.31,112.67,113.31,4510.0,112.5239,112.9626,112.3245,112.9626,4510.0
2025-01-10 13:00:00,113.29,113.37,112.57,112.91,6403.0,112.9426,113.0224,112.2248,112.5638,6403.0
2025-01-10 13:30:00,112.91,113.3,112.82,113.3,7767.0,112.5638,112.9526,112.4741,112.9526,7767.0
2025-01-10 14:00:00,113.25,113.26,112.65,113.0,6874.0,112.9027,112.9127,112.3046,112.6535,6874.0
2025-01-10 14:30:00,113.15,113.45,112.87,113.45,7669.0,112.8031,113.1021,112.5239,113.1021,7669.0
2025-01-10 15:00:00,113.28,113.28,112.46,112.8,12614.0,112.9327,112.9327,112.1152,112.4541,12614.0
2025-01-10 15:30:00,112.8,112.99,112.55,112.83,48184.0,112.4541,112.6435,112.2049,112.484,48184.0
2025-01-13 09:30:00,111.83,112.99,110.75,112.79,25339.0,111.4871,112.6435,110.4104,112.4442,25339.0
2025-01-13 10:00:00,112.7,112.96,112.33,112.38,29894.0,112.3544,112.6136,111.9856,112.0354,29894.0
2025-01-13 10:30:00,112.48,112.79,112.24,112.71,3809.0,112.1351,112.4442,111.8958,112.3644,3809.0
2025-01-13 11:00:00,112.79,113.02,112.58,113.02,24227.0,112.4442,112.6734,112.2348,112.6734,24227.0
2025-01-13 11:30:00,113.01,113.14,112.61,112.61,5138.0,112.6635,112.7931,112.2647,112.2647,5138.0
2025-01-13 12:00:00,112.69,113.07,112.46,112.79,7270.0,112.3445,112.7233,112.1152,112.4442,7270.0
2025-01-13 12:30:00,112.77,112.82,112.55,112.79,1900.0,112.4242,112.4741,112.2049,112.4442,1900.0
2025-01-13 13:00:00,112.84,113.16,112.77,113.05,19331.0,112.494,112.813,112.4242,112.7034,19331.0
2025-01-13 13:30:00,113.05,113.4,113.0,113.4,50002.0,112.7034,113.0523,112.6535,113.0523,50002.0
2025-01-13 14:00:00,113.75,114.94,113.75,114.94,9122.0,113.4012,114.5876,113.4012,114.5876,9122.0
2025-01-13 14:30:00,114.97,114.97,114.44,114.78,22822.0,114.6175,114.6175,114.0891,114.4281,22822.0
2025-01-13 15:00:00,114.78,114.88,114.59,114.75,21559.0,114.4281,114.5277,114.2386,114.3981,21559.0
2025-01-13 15:30:00,114.65,115.22,114.56,115.0,85957.0,114.2985,114.8667,114.2087,114.6474,85957.0
2025-01-14 09:30:00,116.06,116.85,115.15,115.87,19090.0,115.7041,116.4917,114.7969,115.5147,19090.0
2025-01-14 10:00:00,115.9,116.77,115.9,116.71,15278.0,115.5446,116.412,115.5446,116.3521,15278.0
2025-01-14 10:30:00,116.71,117.55,116.67,117.37,38736.0,116.3521,117.1896,116.3123,117.0101,38736.0
2025-01-14 11:00:00,117.37,118.22,117.15,118.22,22398.0,117.0101,117.8575,116.7908,117.8575,22398.0
2025-01-14 11:30:00,118.15,118.27,117.27,117.53,19048.0,117.7877,117.9074,116.9104,117.1696,19048.0
2025-01-14 12:00:00,117.4,117.59,117.17,117.35,8710.0,117.04,117.2294,116.8107,116.9902,8710.0
2025-01-14 12:30:00,117.29,118.11,117.14,118.11,12756.0,116.9304,117.7478,116.7808,117.7478,12756.0
2025-01-14 13:00:00,118.07,118.82,117.92,118.75,13314.0,117.708,118.4557,117.5584,118.3859,13314.0
2025-01-14 13:30:00,118.68,118.84,118.45,118.6,8548.0,118.3161,118.4756,118.0868,118.2363,8548.0
2025-01-14 14:00:00,118.66,118.97,118.45,118.97,11592.0,118.2962,118.6052,118.0868,118.6052,11592.0
2025-01-14 14:30:00,118.97,119.1,118.42,118.45,9902.0,118.6052,118.7348,118.0569,118.0868,9902.0
2025-01-14 15:00:00,118.45,118.8,118.13,118.71,15478.0,118.0868,118.4357,117.7678,118.346,15478.0
2025-01-14 15:30:00,118.66,118.94,118.22,118.86,85578.0,118.2962,118.5753,117.8575,118.4955,85578.0
2025-01-15 09:30:00,122.92,124.3,121.2,121.9,101050.0,122.5431,123.9189,120.8284,121.5262,101050.0
2025-01-15 10:00:00,122.06,122.23,121.39,122.18,29356.0,121.6857,121.8552,121.0178,121.8054,29356.0
2025-01-15 10:30:00,122.21,122.31,121.59,121.97,26874.0,121.8353,121.935,121.2172,121.596,26874.0
2025-01-15 11:00:00,121.9,122.83,121.75,122.33,17934.0,121.5262,122.4534,121.3767,121.9549,17934.0
2025-01-15 11:30:00,122.47,122.6,121.95,122.33,14581.0,122.0945,122.2241,121.5761,121.9549,14581.0
2025-01-15 12:00:00,122.35,122.55,122.05,122.36,11727.0,121.9748,122.1742,121.6758,121.9848,11727.0
2025-01-15 12:30:00,122.43,122.6,121.78,121.78,11384.0,122.0546,122.2241,121.4066,121.4066,11384.0
2025-01-15 13:00:00,121.96,122.36,121.95,122.3,10596.0,121.586,121.9848,121.5761,121.925,10596.0
2025-01-15 13:30:00,122.39,122.39,121.92,122.13,12266.0,122.0147,122.0147,121.5462,121.7555,12266.0
2025-01-15 14:00:00,122.1,122.28,121.95,122.21,6326.0,121.7256,121.9051,121.5761,121.8353,6326.0
2025-01-15 14:30:00,122.3,122.65,122.3,122.65,14314.0,121.925,122.2739,121.925,122.2739,14314.0
2025-01-15 15:00:00,122.67,122.92,122.55,122.7,24484.0,122.2939,122.5431,122.1742,122.3238,24484.0
2025-01-15 15:30:00,122.75,122.83,122.09,122.34,112023.0,122.3736,122.4534,121.7156,121.9649,112023.0
2025-01-16 09:30:00,122.0,122.89,121.94,122.28,39141.0,121.6259,122.5132,121.5661,121.9051,39141.0
2025-01-16 10:00:00,122.34,122.56,121.71,122.51,22631.0,121.9649,122.1842,121.3368,122.1344,22631.0
2025-01-16 10:30:00,122.51,123.03,122.32,122.7,30356.0,122.1344,122.6528,121.9449,122.3238,30356.0
2025-01-16 11:00:00,122.47,122.91,122.09,122.7,20554.0,122.0945,122.5331,121.7156,122.3238,20554.0
2025-01-16 11:30:00,122.77,123.04,122.7,122.88,13152.0,122.3936,122.6627,122.3238,122.5032,13152.0
2025-01-16 12:00:00,122.82,122.97,122.6,122.72,12312.0,122.4434,122.5929,122.2241,122.3437,12312.0
2025-01-16 12:30:00,122.73,122.78,122.41,122.75,8154.0,122.3537,122.4035,122.0347,122.3736,8154.0
2025-01-16 13:00:00,122.75,123.2,122.74,123.09,7001.0,122.3736,122.8222,122.3636,122.7126,7001.0
2025-01-16 13:30:00,122.96,123.11,122.77,122.84,10727.0,122.583,122.7325,122.3936,122.4633,10727.0
2025-01-16 14:00:00,122.76,123.58,122.66,123.53,13643.0,122.3836,123.2011,122.2839,123.1512,13643.0
2025-01-16 14:30:00,123.6,123.94,123.44,123.82,24611.0,123.221,123.56,123.0615,123.4403,24611.0
2025-01-16 15:00:00,123.69,124.1,123.65,123.97,23342.0,123.3107,123.7195,123.2709,123.5899,23342.0
2025-01-16 15:30:00,123.98,124.34,123.81,123.96,186895.0,123.5998,123.9587,123.4304,123.5799,186895.0
2025-01-17 09:30:00,125.47,126.11,124.64,124.64,20160.0,125.0853,125.7233,124.2578,124.2578,20160.0
2025-01-17 10:00:00,125.08,125.99,124.79,125.99,23525.0,124.6965,125.6037,124.4074,125.6037,23525.0
2025-01-17 10:30:00,125.93,126.7,125.77,126.0,17964.0,125.5439,126.3115,125.3844,125.6136,17964.0
2025-01-17 11:00:00,125.84,126.4,125.65,126.38,27823.0,125.4541,126.0124,125.2647,125.9925,27823.0
2025-01-17 11:30:00,126.18,126.73,126.05,126.53,34599.0,125.7931,126.3414,125.6635,126.142,34599.0
2025-01-17 12:00:00,126.63,126.96,126.52,126.84,19218.0,126.2417,126.5707,126.1321,126.4511,19218.0
2025-01-17 12:30:00,126.84,127.02,126.26,126.62,15349.0,126.4511,126.6305,125.8729,126.2317,15349.0
2025-01-17 13:00:00,126.47,126.63,125.93,126.36,17529.0,126.0822,126.2417,125.5439,125.9725,17529.0
2025-01-17 13:30:00,126.36,126.65,126.23,126.44,10409.0,125.9725,126.2617,125.8429,126.0523,10409.0
2025-01-17 14:00:00,126.39,126.5,125.53,125.91,35392.0,126.0025,126.1121,125.1451,125.5239,35392.0
2025-01-17 14:30:00,125.72,125.82,125.39,125.71,15274.0,125.3345,125.4342,125.0055,125.3245,15274.0
2025-01-17 15:00:00,125.17,125.37,125.06,125.31,11696.0,124.7862,124.9856,124.6765,124.9258,11696.0
2025-01-17 15:30:00,125.34,125.86,125.25,125.51,127757.0,124.9557,125.4741,124.8659,125.1252,127757.0
2025-01-21 09:30:00,126.86,128.86,125.51,125.81,40424.0,126.471,128.4649,125.1252,125.4242,40424.0
2025-01-21 10:00:00,125.81,126.29,125.56,125.94,36899.0,125.4242,125.9028,125.175,125.5538,36899.0
2025-01-21 10:30:00,125.94,126.04,124.08,124.61,29814.0,125.5538,125.6535,123.6995,124.2279,29814.0
2025-01-21 11:00:00,124.46,125.44,124.08,125.12,23193.0,124.0784,125.0554,123.6995,124.7363,23193.0
2025-01-21 11:30:00,125.12,125.31,124.56,124.75,19133.0,124.7363,124.9258,124.1781,124.3675,19133.0
2025-01-21 12:00:00,124.73,125.71,124.72,125.32,18371.0,124.3475,125.3245,124.3376,124.9357,18371.0
2025-01-21 12:30:00,125.25,125.85,125.25,125.29,15514.0,124.8659,125.4641,124.8659,124.9058,15514.0
2025-01-21 13:00:00,125.11,125.39,124.53,124.84,12708.0,124.7264,125.0055,124.1482,124.4572,12708.0
2025-01-21 13:30:00,124.84,124.85,124.35,124.66,24081.0,124.4572,124.4672,123.9687,124.2778,24081.0
2025-01-21 14:00:00,124.5,124.78,124.35,124.7,14804.0,124.1182,124.3974,123.9687,124.3176,14804.0
2025-01-21 14:30:00,124.7,124.95,124.51,124.95,25596.0,124.3176,124.5669,124.1282,124.5669,25596.0
2025-01-21 15:00:00,124.86,125.09,124.7,124.94,24546.0,124.4771,124.7064,124.3176,124.5569,24546.0
2025-01-21 15:30:00,125.0,125.4,124.76,125.26,107656.0,124.6167,125.0155,124.3775,124.8759,107656.0
2025-01-22 09:30:00,124.43,125.85,123.07,124.97,13816.0,124.0485,125.4641,122.6926,124.5868,13816.0
2025-01-22 10:00:00,124.5,125.47,124.35,125.21,7537.0,124.1182,125.0853,123.9687,124.8261,7537.0
2025-01-22 10:30:00,125.11,125.2,124.61,125.2,4432.0,124.7264,124.8161,124.2279,124.8161,4432.0
2025-01-22 11:00:00,125.09,125.43,124.94,125.35,7238.0,124.7064,125.0454,124.5569,124.9656,7238.0
2025-01-22 11:30:00,125.34,125.59,125.13,125.33,10879.0,124.9557,125.2049,124.7463,124.9457,10879.0
2025-01-22 12:00:00,125.28,125.35,124.85,124.99,14437.0,124.8959,124.9656,124.4672,124.6067,14437.0
2025-01-22 12:30:00,124.88,125.12,124.73,124.81,5215.0,124.4971,124.7363,124.3475,124.4273,5215.0
2025-01-22 13:00:00,124.88,125.28,124.75,125.08,8345.0,124.4971,124.8959,124.3675,124.6965,8345.0
2025-01-22 13:30:00,125.17,125.55,125.13,125.27,6366.0,124.7862,125.165,124.7463,124.8859,6366.0
2025-01-22 14:00:00,125.32,125.32,124.59,124.7,12632.0,124.9357,124.9357,124.208,124.3176,12632.0
2025-01-22 14:30:00,124.6,124.9,124.58,124.58,11550.0,124.2179,124.517,124.198,124.198,11550.0
2025-01-22 15:00:00,124.59,124.92,124.55,124.86,14171.0,124.208,124.537,124.1681,124.4771,14171.0
2025-01-22 15:30:00,124.86,125.36,124.82,124.97,59963.0,124.4771,124.9756,124.4373,124.5868,59963.0
2025-01-23 09:30:00,125.11,125.13,124.17,125.06,15141.0,124.7264,124.7463,123.7893,124.6765,15141.0
2025-01-23 10:00:00,124.94,125.46,124.7,125.11,9914.0,124.5569,125.0753,124.3176,124.7264,9914.0
2025-01-23 10:30:00,125.16,125.86,125.08,125.7,8607.0,124.7762,125.4741,124.6965,125.3146,8607.0
2025-01-23 11:00:00,125.77,127.06,125.76,126.79,24714.0,125.3844,126.6704,125.3744,126.4012,24714.0
2025-01-23 11:30:00,126.72,126.89,126.53,126.78,6199.0,126.3314,126.5009,126.142,126.3913,6199.0
2025-01-23 12:00:00,126.89,127.07,126.6,126.8,7900.0,126.5009,126.6804,126.2118,126.4112,7900.0
2025-01-23 12:30:00,126.79,127.26,126.72,127.16,4933.0,126.4012,126.8698,126.3314,126.7701,4933.0
2025-01-23 13:00:00,127.2,127.49,127.03,127.23,12902.0,126.81,127.0991,126.6405,126.8399,12902.0
2025-01-23 13:30:00,127.23,127.26,126.69,127.06,25432.0,126.8399,126.8698,126.3015,126.6704,25432.0
2025-01-23 14:00:00,127.06,127.41,127.06,127.35,12322.0,126.6704,127.0193,126.6704,126.9595,12322.0
2025-01-23 14:30:00,127.3,127.46,127.18,127.43,12789.0,126.9097,127.0692,126.79,127.0393,12789.0
2025-01-23 15:00:00,127.39,127.52,127.07,127.17,22588.0,126.9994,127.129,126.6804,126.7801,22588.0
2025-01-23 15:30:00,127.16,127.32,126.43,126.57,107083.0,126.7701,126.9296,126.0423,126.1819,107083.0
2025-01-24 09:30:00,126.78,126.78,125.52,126.17,14789.0,126.3913,126.3913,125.1351,125.7831,14789.0
2025-01-24 10:00:00,126.22,126.45,125.7,125.97,19915.0,125.833,126.0623,125.3146,125.5837,19915.0
2025-01-24 10:30:00,125.84,125.95,125.49,125.49,6368.0,125.4541,125.5638,125.1052,125.1052,6368.0
2025-01-24 11:00:00,125.32,125.69,125.14,125.26,7418.0,124.9357,125.3046,124.7563,124.8759,7418.0
2025-01-24 11:30:00,125.36,125.4,124.78,124.79,9450.0,124.9756,125.0155,124.3974,124.4074,9450.0
2025-01-24 12:00:00,124.74,125.31,124.74,125.24,10174.0,124.3575,124.9258,124.3575,124.856,10174.0
2025-01-24 12:30:00,125.32,125.54,125.15,125.18,15475.0,124.9357,125.1551,124.7663,124.7962,15475.0
2025-01-24 13:00:00,125.15,125.52,125.14,125.46,8406.0,124.7663,125.1351,124.7563,125.0753,8406.0
2025-01-24 13:30:00,125.51,125.52,125.27,125.37,8660.0,125.1252,125.1351,124.8859,124.9856,8660.0
2025-01-24 14:00:00,125.4,125.4,124.58,124.73,9895.0,125.0155,125.0155,124.198,124.3475,9895.0
2025-01-24 14:30:00,124.8,124.9,124.67,124.7,12595.0,124.4173,124.517,124.2877,124.3176,12595.0
2025-01-24 15:00:00,124.7,124.7,124.12,124.23,11683.0,124.3176,124.3176,123.7394,123.8491,11683.0
2025-01-24 15:30:00,124.32,125.16,124.29,125.02,62078.0,123.9388,124.7762,123.9089,124.6367,62078.0
2025-01-27 09:30:00,124.76,125.54,124.14,125.12,10254.0,124.3775,125.1551,123.7594,124.7363,10254.0
2025-01-27 10:00:00,125.66,125.66,124.24,125.04,11548.0,125.2747,125.2747,123.859,124.6566,11548.0
2025-01-27 10:30:00,125.0,125.33,124.9,124.97,7888.0,124.6167,124.9457,124.517,124.5868,7888.0
2025-01-27 11:00:00,124.86,125.14,124.21,124.33,7063.0,124.4771,124.7563,123.8291,123.9488,7063.0
2025-01-27 11:30:00,124.25,124.71,124.01,124.71,19024.0,123.869,124.3276,123.6298,124.3276,19024.0
2025-01-27 12:00:00,124.6,125.23,124.6,125.23,2557.0,124.2179,124.846,124.2179,124.846,2557.0
2025-01-27 12:30:00,125.32,125.52,124.76,124.8,5534.0,124.9357,125.1351,124.3775,124.4173,5534.0
2025-01-27 13:00:00,124.81,125.09,124.6,125.04,5390.0,124.4273,124.7064,124.2179,124.6566,5390.0
2025-01-27 13:30:00,125.11,125.22,124.6,124.75,12997.0,124.7264,124.836,124.2179,124.3675,12997.0
2025-01-27 14:00:00,124.84,125.27,124.81,125.27,6420.0,124.4572,124.8859,124.4273,124.8859,6420.0
2025-01-27 14:30:00,125.27,125.37,124.6,124.6,7722.0,124.8859,124.9856,124.2179,124.2179,7722.0
2025-01-27 15:00:00,124.92,125.15,124.6,124.97,16301.0,124.537,124.7663,124.2179,124.5868,16301.0
2025-01-27 15:30:00,124.98,125.19,124.75,125.06,35436.0,124.5968,124.8061,124.3675,124.6765,35436.0
2025-01-28 09:30:00,124.89,125.98,123.24,123.99,15365.0,124.5071,125.5937,122.8621,123.6098,15365.0
2025-01-28 10:00:00,123.89,124.34,123.45,124.18,6913.0,123.5101,123.9587,123.0715,123.7992,6913.0
2025-01-28 10:30:00,124.08,124.44,123.9,124.02,9785.0,123.6995,124.0584,123.5201,123.6397,9785.0
2025-01-28 11:00:00,124.02,124.48,123.38,123.43,6207.0,123.6397,124.0983,123.0017,123.0515,6207.0
2025-01-28 11:30:00,123.52,123.68,123.07,123.56,5129.0,123.1413,123.3008,122.6926,123.1811,5129.0
2025-01-28 12:00:00,123.41,123.68,123.25,123.36,4245.0,123.0316,123.3008,122.8721,122.9817,4245.0
2025-01-28 12:30:00,123.36,123.66,123.1,123.5,12772.0,122.9817,123.2808,122.7225,123.1213,12772.0
2025-01-28 13:00:00,123.5,124.37,123.49,124.37,7839.0,123.1213,123.9886,123.1113,123.9886,7839.0
2025-01-28 13:30:00,124.49,124.79,124.25,124.49,9864.0,124.1083,124.4074,123.869,124.1083,9864.0
2025-01-28 14:00:00,124.53,124.82,124.22,124.57,11326.0,124.1482,124.4373,123.8391,124.188,11326.0
2025-01-28 14:30:00,124.71,125.21,124.54,125.01,14104.0,124.3276,124.8261,124.1581,124.6267,14104.0
2025-01-28 15:00:00,125.03,125.71,124.97,125.59,13708.0,124.6466,125.3245,124.5868,125.2049,13708.0
2025-01-28 15:30:00,125.59,125.68,124.67,124.77,62359.0,125.2049,125.2946,124.2877,124.3874,62359.0
2025-01-29 09:30:00,126.7,127.62,125.63,125.63,52861.0,126.3115,127.2287,125.2448,125.2448,52861.0
2025-01-29 10:00:00,125.62,126.53,125.46,125.63,14191.0,125.2348,126.142,125.0753,125.2448,14191.0
2025-01-29 10:30:00,125.53,125.71,124.97,125.12,12138.0,125.1451,125.3245,124.5868,124.7363,12138.0
2025-01-29 11:00:00,125.13,125.31,124.82,124.95,10795.0,124.7463,124.9258,124.4373,124.5669,10795.0
2025-01-29 11:30:00,124.99,125.04,124.75,125.03,7374.0,124.6067,124.6566,124.3675,124.6466,7374.0
2025-01-29 12:00:00,125.14,125.45,125.07,125.09,6648.0,124.7563,125.0653,124.6865,124.7064,6648.0
2025-01-29 12:30:00,125.09,125.36,125.09,125.36,4911.0,124.7064,124.9756,124.7064,124.9756,4911.0
2025-01-29 13:00:00,125.34,125.52,125.01,125.46,6602.0,124.9557,125.1351,124.6267,125.0753,6602.0
2025-01-29 13:30:00,125.39,125.69,125.16,125.17,8442.0,125.0055,125.3046,124.7762,124.7862,8442.0
2025-01-29 14:00:00,125.0,125.0,123.89,123.94,25395.0,124.6167,124.6167,123.5101,123.56,25395.0
2025-01-29 14:30:00,123.88,125.17,123.88,124.4,14235.0,123.5001,124.7862,123.5001,124.0186,14235.0
2025-01-29 15:00:00,124.22,124.36,123.35,124.07,19829.0,123.8391,123.9787,122.9718,123.6896,19829.0
2025-01-29 15:30:00,124.06,124.35,123.43,123.46,52208.0,123.6796,123.9687,123.0515,123.0814,52208.0
2025-01-30 09:30:00,124.2,124.63,121.01,124.26,15326.0,123.8192,124.2479,120.639,123.879,15326.0
2025-01-30 10:00:00,124.45,124.95,124.14,124.55,6268.0,124.0684,124.5669,123.7594,124.1681,6268.0
2025-01-30 10:30:00,124.67,125.5,124.18,124.18,3561.0,124.2877,125.1152,123.7992,123.7992,3561.0
2025-01-30 11:00:00,124.18,124.37,123.88,124.37,4688.0,123.7992,123.9886,123.5001,123.9886,4688.0
2025-01-30 11:30:00,124.48,124.64,124.3,124.55,3741.0,124.0983,124.2578,123.9189,124.1681,3741.0
2025-01-30 12:00:00,124.36,124.42,123.6,123.78,7649.0,123.9787,124.0385,123.221,123.4005,7649.0
2025-01-30 12:30:00,123.84,124.44,123.84,124.28,2669.0,123.4603,124.0584,123.4603,123.8989,2669.0
2025-01-30 13:00:00,124.18,124.52,124.07,124.07,9755.0,123.7992,124.1382,123.6896,123.6896,9755.0
2025-01-30 13:30:00,124.15,124.72,124.09,124.5,7140.0,123.7693,124.3376,123.7095,124.1182,7140.0
2025-01-30 14:00:00,124.45,124.58,124.28,124.35,5993.0,124.0684,124.198,123.8989,123.9687,5993.0
2025-01-30 14:30:00,124.29,124.53,124.02,124.52,8365.0,123.9089,124.1482,123.6397,124.1382,8365.0
2025-01-30 15:00:00,124.54,124.82,124.47,124.73,5010.0,124.1581,124.4373,124.0883,124.3475,5010.0
2025-01-30 15:30:00,124.62,125.0,123.13,124.48,53795.0,124.2379,124.6167,122.7524,124.0983,53795.0
2025-01-31 09:30:00,123.81,123.81,122.22,122.57,18713.0,123.4304,123.4304,121.8452,122.1942,18713.0
2025-01-31 10:00:00,122.46,122.77,121.82,122.27,25416.0,122.0845,122.3936,121.4465,121.8951,25416.0
2025-01-31 10:30:00,122.39,122.62,122.2,122.45,4200.0,122.0147,122.244,121.8253,122.0745,4200.0
2025-01-31 11:00:00,122.6,122.96,122.4,122.48,12979.0,122.2241,122.583,122.0247,122.1044,12979.0
2025-01-31 11:30:00,122.6,122.76,122.17,122.47,14864.0,122.2241,122.3836,121.7954,122.0945,14864.0
2025-01-31 12:00:00,122.31,122.94,122.19,122.8,10706.0,121.935,122.563,121.8153,122.4235,10706.0
2025-01-31 12:30:00,122.91,123.07,122.69,122.7,4693.0,122.5331,122.6926,122.3138,122.3238,4693.0
2025-01-31 13:00:00,122.84,122.84,121.77,121.77,20506.0,122.4633,122.4633,121.3966,121.3966,20506.0
2025-01-31 13:30:00,121.74,121.92,120.84,120.85,6644.0,121.3667,121.5462,120.4695,120.4794,6644.0
2025-01-31 14:00:00,120.84,121.22,120.52,121.03,6424.0,120.4695,120.8483,120.1505,120.6589,6424.0
2025-01-31 14:30:00,121.14,121.28,120.79,121.17,8172.0,120.7686,120.9081,120.4196,120.7985,8172.0
2025-01-31 15:00:00,121.04,121.04,120.47,120.74,8814.0,120.6689,120.6689,120.1006,120.3698,8814.0
2025-01-31 15:30:00,120.8,121.41,120.74,120.84,45303.0,120.4296,121.0377,120.3698,120.4695,45303.0
2025-02-03 09:30:00,118.51,118.51,115.02,115.35,17883.0,118.1466,118.1466,114.6673,114.9963,17883.0
2025-02-03 10:00:00,115.67,118.83,115.4,118.74,75200.0,115.3153,118.4656,115.0462,118.3759,75200.0
2025-02-03 10:30:00,118.81,120.54,118.77,119.22,38042.0,118.4457,120.1704,118.4058,118.8544,38042.0
2025-02-03 11:00:00,119.19,119.92,118.58,119.79,24551.0,118.8245,119.5523,118.2164,119.4227,24551.0
2025-02-03 11:30:00,119.84,120.18,119.26,119.31,16601.0,119.4725,119.8115,118.8943,118.9442,16601.0
2025-02-03 12:00:00,119.31,119.58,118.78,119.03,8312.0,118.9442,119.2133,118.4158,118.665,8312.0
2025-02-03 12:30:00,118.92,119.16,118.37,118.56,13950.0,118.5554,118.7946,118.007,118.1965,13950.0
2025-02-03 13:00:00,118.4,118.77,118.22,118.56,5494.0,118.037,118.4058,117.8575,118.1965,5494.0
2025-02-03 13:30:00,118.48,118.7,118.43,118.51,5975.0,118.1167,118.336,118.0669,118.1466,5975.0
2025-02-03 14:00:00,118.52,119.05,118.49,118.93,9218.0,118.1566,118.685,118.1267,118.5653,9218.0
2025-02-03 14:30:00,118.9,119.18,118.65,119.01,11598.0,118.5354,118.8146,118.2862,118.6451,11598.0
2025-02-03 15:00:00,119.01,119.08,118.5,118.64,11807.0,118.6451,118.7149,118.1366,118.2762,11807.0
2025-02-03 15:30:00,118.61,120.26,118.55,119.14,150178.0,118.2463,119.8912,118.1865,118.7747,150178.0
2025-02-04 09:30:00,120.12,120.97,118.97,120.61,30925.0,119.7517,120.5991,118.6052,120.2402,30925.0
2025-02-04 10:00:00,120.91,122.13,120.75,121.15,133400.0,120.5393,121.7555,120.3797,120.7785,133400.0
2025-02-04 10:30:00,121.0,121.35,120.84,120.88,20593.0,120.629,120.9779,120.4695,120.5093,20593.0
2025-02-04 11:00:00,120.95,121.49,120.93,121.01,9643.0,120.5791,121.1175,120.5592,120.639,9643.0
2025-02-04 11:30:00,121.04,121.13,119.54,119.59,6001.0,120.6689,120.7586,119.1735,119.2233,6001.0
2025-02-04 12:00:00,119.63,119.85,118.96,118.97,8297.0,119.2632,119.4825,118.5952,118.6052,8297.0
2025-02-04 12:30:00,119.05,120.67,118.93,119.44,42674.0,118.685,120.3,118.5653,119.0738,42674.0
2025-02-04 13:00:00,119.51,119.72,119.16,119.16,5125.0,119.1435,119.3529,118.7946,118.7946,5125.0
2025-02-04 13:30:00,119.16,119.3,118.14,118.14,7812.0,118.7946,118.9342,117.7778,117.7778,7812.0
2025-02-04 14:00:00,118.3,118.62,118.29,118.37,11435.0,117.9373,118.2563,117.9273,118.007,11435.0
2025-02-04 14:30:00,118.43,118.72,118.34,118.6,10169.0,118.0669,118.356,117.9771,118.2363,10169.0
2025-02-04 15:00:00,118.47,118.47,117.59,117.63,15289.0,118.1067,118.1067,117.2294,117.2693,15289.0
2025-02-04 15:30:00,117.74,118.21,117.35,117.45,138537.0,117.379,117.8475,116.9902,117.0899,138537.0
2025-02-05 09:30:00,118.64,119.19,115.0,116.39,38140.0,118.2762,118.8245,114.6474,116.0331,38140.0
2025-02-05 10:00:00,116.38,117.45,116.24,117.41,34302.0,116.0231,117.0899,115.8836,117.05,34302.0
2025-02-05 10:30:00,117.22,117.64,116.95,117.09,29113.0,116.8606,117.2793,116.5914,116.731,29113.0
2025-02-05 11:00:00,117.09,117.3,115.84,115.98,32871.0,116.731,116.9403,115.4848,115.6244,32871.0
2025-02-05 11:30:00,115.97,116.3,115.83,116.05,32495.0,115.6144,115.9434,115.4748,115.6942,32495.0
2025-02-05 12:00:00,116.21,116.39,115.71,115.81,14266.0,115.8537,116.0331,115.3552,115.4549,14266.0
2025-02-05 12:30:00,115.81,116.15,114.18,115.04,66527.0,115.4549,115.7939,113.8299,114.6873,66527.0
2025-02-05 13:00:00,115.07,116.0,115.03,115.42,77988.0,114.7172,115.6443,114.6773,115.0661,77988.0
2025-02-05 13:30:00,115.22,115.52,115.04,115.11,23844.0,114.8667,115.1658,114.6873,114.757,23844.0
2025-02-05 14:00:00,115.08,115.87,115.08,115.37,20724.0,114.7271,115.5147,114.7271,115.0162,20724.0
2025-02-05 14:30:00,115.4,115.47,114.98,115.2,29901.0,115.0462,115.1159,114.6274,114.8468,29901.0
2025-02-05 15:00:00,115.12,115.49,114.67,115.01,73649.0,114.767,115.1359,114.3184,114.6573,73649.0
2025-02-05 15:30:00,115.05,116.76,114.86,116.23,272931.0,114.6972,116.402,114.5078,115.8736,272931.0
2025-02-06 09:30:00,122.12,122.12,112.21,113.43,69482.0,121.7455,121.7455,111.8659,113.0822,69482.0
2025-02-06 10:00:00,113.42,116.99,113.42,116.81,84482.0,113.0722,116.6313,113.0722,116.4518,84482.0
2025-02-06 10:30:00,116.95,118.21,116.95,117.94,37461.0,116.5914,117.8475,116.5914,117.5784,37461.0
2025-02-06 11:00:00,117.94,120.64,117.8,119.55,82301.0,117.5784,120.2701,117.4388,119.1834,82301.0
2025-02-06 11:30:00,119.58,120.01,118.56,119.09,36916.0,119.2133,119.642,118.1965,118.7248,36916.0
2025-02-06 12:00:00,119.24,120.3,118.82,119.02,48210.0,118.8744,119.9311,118.4557,118.6551,48210.0
2025-02-06 12:30:00,119.02,120.27,118.89,120.07,44395.0,118.6551,119.9012,118.5255,119.7018,44395.0
2025-02-06 13:00:00,119.97,119.98,118.79,118.98,41014.0,119.6021,119.6121,118.4258,118.6152,41014.0
2025-02-06 13:30:00,118.89,119.85,118.88,119.09,26360.0,118.5255,119.4825,118.5155,118.7248,26360.0
2025-02-06 14:00:00,119.09,119.38,117.21,117.22,38614.0,118.7248,119.0139,116.8506,116.8606,38614.0
2025-02-06 14:30:00,117.21,117.99,116.96,117.64,22953.0,116.8506,117.6282,116.6014,117.2793,22953.0
2025-02-06 15:00:00,117.58,117.76,116.32,116.9,24999.0,117.2195,117.3989,115.9633,116.5416,24999.0
2025-02-06 15:30:00,116.73,117.8,116.71,117.67,112581.0,116.3721,117.4388,116.3521,117.3092,112581.0
2025-02-07 09:30:00,118.58,122.43,117.8,122.37,42131.0,118.2164,122.0546,117.4388,121.9948,42131.0
2025-02-07 10:00:00,122.09,122.09,120.01,121.1,42797.0,121.7156,121.7156,119.642,120.7287,42797.0
2025-02-07 10:30:00,120.81,120.96,118.74,119.09,21384.0,120.4396,120.5891,118.3759,118.7248,21384.0
2025-02-07 11:00:00,119.04,119.7,118.36,118.71,15507.0,118.675,119.333,117.9971,118.346,15507.0
2025-02-07 11:30:00,118.96,119.29,118.4,118.71,16205.0,118.5952,118.9242,118.037,118.346,16205.0
2025-02-07 12:00:00,118.59,119.23,118.41,118.99,22587.0,118.2264,118.8644,118.0469,118.6251,22587.0
2025-02-07 12:30:00,119.0,119.65,118.99,119.38,19220.0,118.6351,119.2831,118.6251,119.0139,19220.0
2025-02-07 13:00:00,119.28,120.22,119.15,120.22,13692.0,118.9143,119.8514,118.7847,119.8514,13692.0
2025-02-07 13:30:00,120.08,120.32,119.42,119.95,16464.0,119.7118,119.9511,119.0538,119.5822,16464.0
2025-02-07 14:00:00,119.95,120.16,119.72,119.8,14668.0,119.5822,119.7916,119.3529,119.4327,14668.0
2025-02-07 14:30:00,119.8,120.37,119.41,119.88,28242.0,119.4327,120.0009,119.0439,119.5124,28242.0
2025-02-07 15:00:00,119.84,120.16,119.45,119.91,20236.0,119.4725,119.7916,119.0837,119.5423,20236.0
2025-02-07 15:30:00,119.92,120.44,119.43,120.31,125246.0,119.5523,120.0707,119.0638,119.9411,125246.0
2025-02-10 09:30:00,121.5,122.04,120.68,121.94,31023.0,121.1274,121.6658,120.31,121.5661,31023.0
2025-02-10 10:00:00,121.76,124.56,121.76,123.28,119506.0,121.3867,124.1781,121.3867,122.902,119506.0
2025-02-10 10:30:00,123.28,124.06,123.04,123.57,30878.0,122.902,123.6796,122.6627,123.1911,30878.0
2025-02-10 11:00:00,123.69,123.99,123.43,123.89,19375.0,123.3107,123.6098,123.0515,123.5101,19375.0
2025-02-10 11:30:00,123.88,125.99,123.68,124.76,52619.0,123.5001,125.6037,123.3008,124.3775,52619.0
2025-02-10 12:00:00,124.81,124.94,124.29,124.63,10867.0,124.4273,124.5569,123.9089,124.2479,10867.0
2025-02-10 12:30:00,124.62,125.21,124.43,125.21,26521.0,124.2379,124.8261,124.0485,124.8261,26521.0
2025-02-10 13:00:00,125.21,125.3,124.8,124.81,12632.0,124.8261,124.9158,124.4173,124.4273,12632.0
2025-02-10 13:30:00,124.76,125.11,124.35,124.35,12770.0,124.3775,124.7264,123.9687,123.9687,12770.0
2025-02-10 14:00:00,124.35,124.52,124.15,124.2,8661.0,123.9687,124.1382,123.7693,123.8192,8661.0
2025-02-10 14:30:00,124.25,125.24,124.04,124.88,43308.0,123.869,124.856,123.6597,124.4971,43308.0
2025-02-10 15:00:00,125.0,125.11,124.7,124.7,31165.0,124.6167,124.7264,124.3176,124.3176,31165.0
2025-02-10 15:30:00,124.84,125.57,124.58,125.12,170654.0,124.4572,125.185,124.198,124.7363,170654.0
2025-02-11 09:30:00,124.65,127.47,123.3,127.44,35674.0,124.2678,127.0791,122.9219,127.0492,35674.0
2025-02-11 10:00:00,127.45,127.45,125.99,127.19,36151.0,127.0592,127.0592,125.6037,126.8,36151.0
2025-02-11 10:30:00,127.21,127.87,126.92,127.87,18897.0,126.8199,127.4779,126.5308,127.4779,18897.0
2025-02-11 11:00:00,127.96,130.29,127.95,129.19,77549.0,127.5676,129.8905,127.5577,128.7939,77549.0
2025-02-11 11:30:00,129.19,129.22,128.34,128.69,67244.0,128.7939,128.8238,127.9465,128.2954,67244.0
2025-02-11 12:00:00,128.62,128.82,127.61,127.64,32255.0,128.2256,128.425,127.2187,127.2486,32255.0
2025-02-11 12:30:00,127.55,128.11,127.48,127.6,23600.0,127.1589,127.7172,127.0891,127.2087,23600.0
2025-02-11 13:00:00,127.57,127.57,126.79,126.81,18025.0,127.1788,127.1788,126.4012,126.4212,18025.0
2025-02-11 13:30:00,126.85,126.97,126.56,126.57,11899.0,126.461,126.5807,126.1719,126.1819,11899.0
2025-02-11 14:00:00,126.6,126.88,126.58,126.65,6773.0,126.2118,126.491,126.1919,126.2617,6773.0
2025-02-11 14:30:00,126.75,127.16,126.74,127.07,12994.0,126.3613,126.7701,126.3514,126.6804,12994.0
2025-02-11 15:00:00,127.08,127.43,126.97,127.41,11791.0,126.6903,127.0393,126.5807,127.0193,11791.0
2025-02-11 15:30:00,127.41,127.81,126.89,127.06,96540.0,127.0193,127.4181,126.5009,126.6704,96540.0
2025-02-12 09:30:00,123.69,124.71,122.2,123.06,16375.0,123.3107,124.3276,121.8253,122.6827,16375.0
2025-02-12 10:00:00,123.06,124.27,123.0,124.22,16543.0,122.6827,123.889,122.6228,123.8391,16543.0
2025-02-12 10:30:00,123.99,125.2,123.93,124.59,18878.0,123.6098,124.8161,123.55,124.208,18878.0
2025-02-12 11:00:00,124.59,124.78,123.22,123.76,33903.0,124.208,124.3974,122.8422,123.3805,33903.0
2025-02-12 11:30:00,123.83,124.4,123.75,124.34,9300.0,123.4503,124.0186,123.3705,123.9587,9300.0
2025-02-12 12:00:00,124.33,124.77,124.19,124.61,6945.0,123.9488,124.3874,123.8092,124.2279,6945.0
2025-02-12 12:30:00,124.57,124.95,124.49,124.85,7592.0,124.188,124.5669,124.1083,124.4672,7592.0
2025-02-12 13:00:00,124.84,124.84,123.46,123.51,15562.0,124.4572,124.4572,123.0814,123.1313,15562.0
2025-02-12 13:30:00,123.64,124.1,123.58,123.78,15307.0,123.2609,123.7195,123.2011,123.4005,15307.0
2025-02-12 14:00:00,123.8,124.12,123.66,124.01,10457.0,123.4204,123.7394,123.2808,123.6298,10457.0
2025-02-12 14:30:00,124.02,124.48,123.68,123.82,12696.0,123.6397,124.0983,123.3008,123.4403,12696.0
2025-02-12 15:00:00,123.82,124.29,123.65,124.29,20026.0,123.4403,123.9089,123.2709,123.9089,20026.0
2025-02-12 15:30:00,124.29,124.88,123.99,124.75,97717.0,123.9089,124.4971,123.6098,124.3675,97717.0
2025-02-13 09:30:00,125.3,126.0,124.24,125.17,16765.0,124.9158,125.6136,123.859,124.7862,16765.0
2025-02-13 10:00:00,125.09,125.37,124.14,124.61,11817.0,124.7064,124.9856,123.7594,124.2279,11817.0
2025-02-13 10:30:00,124.59,125.16,124.44,125.13,14870.0,124.208,124.7762,124.0584,124.7463,14870.0
2025-02-13 11:00:00,124.86,125.25,124.68,124.68,6217.0,124.4771,124.8659,124.2977,124.2977,6217.0
2025-02-13 11:30:00,124.68,125.64,124.68,124.94,9305.0,124.2977,125.2548,124.2977,124.5569,9305.0
2025-02-13 12:00:00,124.66,125.9,124.64,125.8,12557.0,124.2778,125.514,124.2578,125.4143,12557.0
2025-02-13 12:30:00,125.8,125.94,124.93,125.02,5550.0,125.4143,125.5538,124.5469,124.6367,5550.0
2025-02-13 13:00:00,124.85,125.05,124.72,125.03,8131.0,124.4672,124.6666,124.3376,124.6466,8131.0
2025-02-13 13:30:00,125.15,125.74,125.02,125.22,16227.0,124.7663,125.3544,124.6367,124.836,16227.0
2025-02-13 14:00:00,125.46,126.02,125.33,125.66,5728.0,125.0753,125.6336,124.9457,125.2747,5728.0
2025-02-13 14:30:00,125.66,125.87,125.56,125.71,6752.0,125.2747,125.484,125.175,125.3245,6752.0
2025-02-13 15:00:00,125.7,126.23,125.67,126.22,8616.0,125.3146,125.8429,125.2847,125.833,8616.0
2025-02-13 15:30:00,126.24,126.27,125.57,126.07,38798.0,125.8529,125.8828,125.185,125.6834,38798.0
2025-02-14 09:30:00,126.93,127.75,126.54,126.72,7693.0,126.5408,127.3583,126.152,126.3314,7693.0
2025-02-14 10:00:00,126.47,126.61,125.19,125.35,33439.0,126.0822,126.2218,124.8061,124.9656,33439.0
2025-02-14 10:30:00,125.29,125.75,125.19,125.62,5658.0,124.9058,125.3644,124.8061,125.2348,5658.0
2025-02-14 11:00:00,125.62,126.26,125.21,125.41,15240.0,125.2348,125.8729,124.8261,125.0255,15240.0
2025-02-14 11:30:00,125.5,126.1,125.39,126.0,12401.0,125.1152,125.7133,125.0055,125.6136,12401.0
2025-02-14 12:00:00,126.0,126.18,125.56,125.59,9151.0,125.6136,125.7931,125.175,125.2049,9151.0
2025-02-14 12:30:00,125.61,125.7,125.21,125.23,8786.0,125.2248,125.3146,124.8261,124.846,8786.0
2025-02-14 13:00:00,125.22,125.6,125.06,125.6,7953.0,124.836,125.2149,124.6765,125.2149,7953.0
2025-02-14 13:30:00,125.71,125.86,125.46,125.7,6862.0,125.3245,125.4741,125.0753,125.3146,6862.0
2025-02-14 14:00:00,125.71,126.08,125.71,125.93,7634.0,125.3245,125.6934,125.3245,125.5439,7634.0
2025-02-14 14:30:00,125.94,126.53,125.87,126.35,9518.0,125.5538,126.142,125.484,125.9626,9518.0
2025-02-14 15:00:00,126.26,126.72,126.02,126.21,16294.0,125.8729,126.3314,125.6336,125.823,16294.0
2025-02-14 15:30:00,126.2,127.0,125.9,126.93,94968.0,125.813,126.6106,125.514,126.5408,94968.0
2025-02-18 09:30:00,127.34,127.7,125.89,126.65,23974.0,126.9495,127.3084,125.504,126.2617,23974.0
2025-02-18 10:00:00,126.56,128.38,126.18,128.25,47557.0,126.1719,127.9864,125.7931,127.8568,47557.0
2025-02-18 10:30:00,128.28,128.39,128.03,128.28,19786.0,127.8867,127.9963,127.6374,127.8867,19786.0
2025-02-18 11:00:00,128.33,128.71,126.98,127.33,18088.0,127.9365,128.3153,126.5906,126.9396,18088.0
2025-02-18 11:30:00,127.28,127.5,126.84,126.84,7506.0,126.8897,127.1091,126.4511,126.4511,7506.0
2025-02-18 12:00:00,127.08,127.24,126.81,127.04,8119.0,126.6903,126.8498,126.4212,126.6505,8119.0
2025-02-18 12:30:00,126.98,127.33,126.59,127.23,10164.0,126.5906,126.9396,126.2018,126.8399,10164.0
2025-02-18 13:00:00,127.17,127.17,126.5,126.54,7626.0,126.7801,126.7801,126.1121,126.152,7626.0
2025-02-18 13:30:00,126.7,127.5,126.56,127.34,10957.0,126.3115,127.1091,126.1719,126.9495,10957.0
2025-02-18 14:00:00,127.28,127.67,126.92,127.06,16466.0,126.8897,127.2785,126.5308,126.6704,16466.0
2025-02-18 14:30:00,126.97,127.38,126.94,127.24,11900.0,126.5807,126.9894,126.5508,126.8498,11900.0
2025-02-18 15:00:00,127.26,127.37,126.62,126.74,23126.0,126.8698,126.9794,126.2317,126.3514,23126.0
2025-02-18 15:30:00,126.81,128.32,126.68,126.92,93070.0,126.4212,127.9265,126.2916,126.5308,93070.0
2025-02-19 09:30:00,125.0,125.0,122.68,123.99,16902.0,124.6167,124.6167,122.3038,123.6098,16902.0
2025-02-19 10:00:00,123.99,124.05,123.49,123.51,6452.0,123.6098,123.6696,123.1113,123.1313,6452.0
2025-02-19 10:30:00,123.74,124.43,123.0,123.36,8191.0,123.3606,124.0485,122.6228,122.9817,8191.0
2025-02-19 11:00:00,123.36,123.36,122.37,122.71,10964.0,122.9817,122.9817,121.9948,122.3337,10964.0
2025-02-19 11:30:00,122.72,122.76,121.69,121.81,22747.0,122.3437,122.3836,121.3169,121.4365,22747.0
2025-02-19 12:00:00,121.86,121.93,120.81,121.34,44928.0,121.4863,121.5561,120.4396,120.9679,44928.0
2025-02-19 12:30:00,121.36,121.94,121.36,121.45,28410.0,120.9879,121.5661,120.9879,121.0776,28410.0
2025-02-19 13:00:00,121.54,122.21,121.48,122.13,26300.0,121.1673,121.8353,121.1075,121.7555,26300.0
2025-02-19 13:30:00,122.13,122.18,121.89,122.03,8635.0,121.7555,121.8054,121.5163,121.6558,8635.0
2025-02-19 14:00:00,121.9,123.18,121.75,122.8,14262.0,121.5262,122.8023,121.3767,122.4235,14262.0
2025-02-19 14:30:00,122.79,123.35,122.67,122.72,13506.0,122.4135,122.9718,122.2939,122.3437,13506.0
2025-02-19 15:00:00,122.71,122.85,121.92,121.92,19566.0,122.3337,122.4733,121.5462,121.5462,19566.0
2025-02-19 15:30:00,121.97,122.27,120.93,121.06,147996.0,121.596,121.8951,120.5592,120.6888,147996.0
2025-02-20 09:30:00,121.19,121.19,118.22,118.36,49735.0,120.8184,120.8184,117.8575,117.9971,49735.0
2025-02-20 10:00:00,118.31,119.36,118.03,118.23,18717.0,117.9472,118.994,117.6681,117.8675,18717.0
2025-02-20 10:30:00,118.45,118.57,118.2,118.37,7636.0,118.0868,118.2064,117.8376,118.007,7636.0
2025-02-20 11:00:00,118.28,118.32,117.6,118.06,14068.0,117.9173,117.9572,117.2394,117.698,14068.0
2025-02-20 11:30:00,118.07,118.07,117.64,117.8,9770.0,117.708,117.708,117.2793,117.4388,9770.0
2025-02-20 12:00:00,117.87,118.29,117.56,118.0,49907.0,117.5086,117.9273,117.1995,117.6382,49907.0
2025-02-20 12:30:00,118.01,118.09,117.61,117.71,27157.0,117.6481,117.7279,117.2494,117.3491,27157.0
2025-02-20 13:00:00,117.82,117.97,117.58,117.83,15551.0,117.4587,117.6083,117.2195,117.4687,15551.0
2025-02-20 13:30:00,117.86,118.55,117.86,118.49,19719.0,117.4986,118.1865,117.4986,118.1267,19719.0
2025-02-20 14:00:00,118.47,118.62,118.41,118.6,13579.0,118.1067,118.2563,118.0469,118.2363,13579.0
2025-02-20 14:30:00,118.55,118.85,118.34,118.72,35799.0,118.1865,118.4856,117.9771,118.356,35799.0
2025-02-20 15:00:00,118.7,118.8,117.88,118.0,13454.0,118.336,118.4357,117.5185,117.6382,13454.0
2025-02-20 15:30:00,118.0,118.11,117.44,117.57,161258.0,117.6382,117.7478,117.0799,117.2095,161258.0
2025-02-21 09:30:00,118.6,118.6,115.82,116.8,17677.0,118.2363,118.2363,115.4649,116.4419,17677.0
2025-02-21 10:00:00,116.23,116.91,116.18,116.26,14018.0,115.8736,116.5515,115.8238,115.9035,14018.0
2025-02-21 10:30:00,116.16,116.24,115.55,115.61,6929.0,115.8038,115.8836,115.1957,115.2555,6929.0
2025-02-21 11:00:00,115.68,115.95,115.19,115.29,10609.0,115.3253,115.5945,114.8368,114.9365,10609.0
2025-02-21 11:30:00,115.24,115.31,114.77,115.08,9227.0,114.8866,114.9564,114.4181,114.7271,9227.0
2025-02-21 12:00:00,115.13,115.32,115.02,115.15,7500.0,114.777,114.9664,114.6673,114.7969,7500.0
2025-02-21 12:30:00,115.2,115.27,114.33,114.34,12318.0,114.8468,114.9166,113.9794,113.9894,12318.0
2025-02-21 13:00:00,114.39,114.82,114.15,114.17,11451.0,114.0392,114.4679,113.8,113.8199,11451.0
2025-02-21 13:30:00,114.14,115.05,114.1,114.61,30035.0,113.79,114.6972,113.7501,114.2586,30035.0
2025-02-21 14:00:00,114.71,114.88,114.23,114.43,21238.0,114.3583,114.5277,113.8797,114.0791,21238.0
2025-02-21 14:30:00,114.35,114.67,114.34,114.36,6777.0,113.9994,114.3184,113.9894,114.0093,6777.0
2025-02-21 15:00:00,114.27,114.98,114.14,114.96,11667.0,113.9196,114.6274,113.79,114.6075,11667.0
2025-02-21 15:30:00,115.02,115.39,114.25,114.38,91746.0,114.6673,115.0362,113.8997,114.0293,91746.0
2025-02-24 09:30:00,114.28,114.63,112.7,112.95,18171.0,113.9296,114.2785,112.3544,112.6037,18171.0
2025-02-24 10:00:00,113.0,113.8,112.72,113.48,19614.0,112.6535,113.4511,112.3744,113.132,19614.0
2025-02-24 10:30:00,113.19,113.81,113.03,113.74,8286.0,112.8429,113.461,112.6834,113.3912,8286.0
2025-02-24 11:00:00,113.8,115.3,113.75,115.13,18208.0,113.4511,114.9465,113.4012,114.777,18208.0
2025-02-24 11:30:00,115.12,115.15,114.16,114.17,8296.0,114.767,114.7969,113.81,113.8199,8296.0
2025-02-24 12:00:00,114.23,114.99,114.23,114.87,5251.0,113.8797,114.6374,113.8797,114.5178,5251.0
2025-02-24 12:30:00,114.74,115.14,114.64,114.79,6269.0,114.3882,114.7869,114.2885,114.438,6269.0
2025-02-24 13:00:00,115.01,115.07,114.65,114.81,9212.0,114.6573,114.7172,114.2985,114.458,9212.0
2025-02-24 13:30:00,115.0,115.15,114.47,114.61,11161.0,114.6474,114.7969,114.119,114.2586,11161.0
2025-02-24 14:00:00,114.61,114.97,114.6,114.91,9371.0,114.2586,114.6175,114.2486,114.5577,9371.0
2025-02-24 14:30:00,114.78,114.96,114.64,114.74,5375.0,114.4281,114.6075,114.2885,114.3882,5375.0
2025-02-24 15:00:00,114.78,114.79,114.37,114.46,8854.0,114.4281,114.438,114.0193,114.109,8854.0
2025-02-24 15:30:00,114.52,114.64,113.83,114.11,64831.0,114.1689,114.2885,113.481,113.7601,64831.0
2025-02-25 09:30:00,114.54,116.8,114.49,115.87,18900.0,114.1888,116.4419,114.1389,115.5147,18900.0
2025-02-25 10:00:00,115.9,115.9,114.25,114.26,13563.0,115.5446,115.5446,113.8997,113.9096,13563.0
2025-02-25 10:30:00,114.26,115.31,114.12,115.17,7080.0,113.9096,114.9564,113.7701,114.8169,7080.0
2025-02-25 11:00:00,115.09,115.24,114.43,114.48,13503.0,114.7371,114.8866,114.0791,114.129,13503.0
2025-02-25 11:30:00,114.48,114.98,114.3,114.77,10036.0,114.129,114.6274,113.9495,114.4181,10036.0
2025-02-25 12:00:00,114.75,114.94,114.26,114.83,3941.0,114.3981,114.5876,113.9096,114.4779,3941.0
2025-02-25 12:30:00,114.86,115.58,114.7,115.58,3103.0,114.5078,115.2256,114.3483,115.2256,3103.0
2025-02-25 13:00:00,115.74,116.15,115.6,115.6,5877.0,115.3851,115.7939,115.2455,115.2455,5877.0
2025-02-25 13:30:00,115.65,115.91,115.44,115.81,3739.0,115.2954,115.5546,115.086,115.4549,3739.0
2025-02-25 14:00:00,115.62,115.79,115.18,115.25,10685.0,115.2655,115.435,114.8268,114.8966,10685.0
2025-02-25 14:30:00,115.23,116.65,115.23,116.62,25623.0,114.8767,116.2923,114.8767,116.2624,25623.0
2025-02-25 15:00:00,116.44,116.85,116.13,116.59,15664.0,116.083,116.4917,115.7739,116.2325,15664.0
2025-02-25 15:30:00,116.66,116.66,115.72,116.03,56358.0,116.3023,116.3023,115.3652,115.6742,56358.0
2025-02-26 09:30:00,117.04,117.04,115.12,116.36,22021.0,116.6811,116.6811,114.767,116.0032,22021.0
2025-02-26 10:00:00,116.47,116.47,115.4,115.75,9556.0,116.1129,116.1129,115.0462,115.3951,9556.0
2025-02-26 10:30:00,115.39,115.6,115.0,115.46,11481.0,115.0362,115.2455,114.6474,115.106,11481.0
2025-02-26 11:00:00,115.61,116.2,115.5,116.03,11607.0,115.2555,115.8437,115.1458,115.6742,11607.0
2025-02-26 11:30:00,115.94,116.23,115.49,115.58,11988.0,115.5845,115.8736,115.1359,115.2256,11988.0
2025-02-26 12:00:00,115.58,116.12,115.55,116.03,5667.0,115.2256,115.7639,115.1957,115.6742,5667.0
2025-02-26 12:30:00,116.1,116.1,114.96,114.96,8647.0,115.744,115.744,114.6075,114.6075,8647.0
2025-02-26 13:00:00,114.89,115.14,114.55,114.55,6579.0,114.5377,114.7869,114.1988,114.1988,6579.0
2025-02-26 13:30:00,114.72,114.76,113.97,114.13,13819.0,114.3682,114.4081,113.6205,113.78,13819.0
2025-02-26 14:00:00,114.06,114.24,113.63,114.09,12176.0,113.7103,113.8897,113.2816,113.7402,12176.0
2025-02-26 14:30:00,114.08,114.3,113.78,113.93,16182.0,113.7302,113.9495,113.4311,113.5807,16182.0
2025-02-26 15:00:00,113.93,114.16,113.75,113.94,10320.0,113.5807,113.81,113.4012,113.5906,10320.0
2025-02-26 15:30:00,113.93,114.23,113.58,113.86,59928.0,113.5807,113.8797,113.2317,113.5109,59928.0
2025-02-27 09:30:00,112.88,113.79,111.32,111.91,25851.0,112.5339,113.4411,110.9787,111.5669,25851.0
2025-02-27 10:00:00,112.2,113.7,111.9,113.09,14207.0,111.856,113.3514,111.5569,112.7432,14207.0
2025-02-27 10:30:00,113.0,113.55,112.55,113.07,6471.0,112.6535,113.2018,112.2049,112.7233,6471.0
2025-02-27 11:00:00,113.26,113.43,112.74,112.87,6534.0,112.9127,113.0822,112.3943,112.5239,6534.0
2025-02-27 11:30:00,112.8,113.14,112.63,112.64,10567.0,112.4541,112.7931,112.2846,112.2946,10567.0
2025-02-27 12:00:00,112.52,112.65,112.0,112.61,5653.0,112.175,112.3046,111.6566,112.2647,5653.0
2025-02-27 12:30:00,112.75,112.75,112.25,112.36,5839.0,112.4043,112.4043,111.9058,112.0155,5839.0
2025-02-27 13:00:00,112.56,113.05,112.55,112.78,6700.0,112.2149,112.7034,112.2049,112.4342,6700.0
2025-02-27 13:30:00,112.81,113.29,112.81,112.81,4640.0,112.4641,112.9426,112.4641,112.4641,4640.0
2025-02-27 14:00:00,112.83,113.02,112.32,112.38,18057.0,112.484,112.6734,111.9756,112.0354,18057.0
2025-02-27 14:30:00,112.38,112.47,111.88,112.19,7339.0,112.0354,112.1251,111.5369,111.846,7339.0
2025-02-27 15:00:00,112.19,112.29,111.87,111.95,10183.0,111.846,111.9457,111.527,111.6067,10183.0
2025-02-27 15:30:00,112.02,112.31,111.64,111.73,43828.0,111.6765,111.9656,111.2977,111.3874,43828.0
2025-02-28 09:30:00,111.92,112.54,111.11,112.2,11388.0,111.7371,112.3561,110.9284,112.0166,11388.0
2025-02-28 10:00:00,112.38,113.0,112.32,112.82,16410.0,112.1963,112.8153,112.1364,112.6356,16410.0
2025-02-28 10:30:00,112.84,112.86,111.97,112.17,12686.0,112.6556,112.6756,111.787,111.9867,12686.0
2025-02-28 11:00:00,111.99,112.54,111.99,112.1,15791.0,111.807,112.3561,111.807,111.9168,15791.0
2025-02-28 11:30:00,111.89,112.53,111.89,112.34,8849.0,111.7071,112.3461,111.7071,112.1564,8849.0
2025-02-28 12:00:00,112.34,112.35,111.63,111.68,2130.0,112.1564,112.1664,111.4476,111.4975,2130.0
2025-02-28 12:30:00,111.54,111.76,110.85,110.97,6867.0,111.3577,111.5774,110.6688,110.7886,6867.0
2025-02-28 13:00:00,110.89,110.96,110.06,110.4,8490.0,110.7088,110.7787,109.8801,110.2196,8490.0
2025-02-28 13:30:00,110.5,110.94,110.3,110.3,7209.0,110.3194,110.7587,110.1197,110.1197,7209.0
2025-02-28 14:00:00,110.25,110.52,110.21,110.43,8071.0,110.0698,110.3394,110.0299,110.2495,8071.0
2025-02-28 14:30:00,110.36,110.82,110.35,110.64,14395.0,110.1796,110.6389,110.1697,110.4592,14395.0
2025-02-28 15:00:00,110.7,111.16,110.63,111.11,34785.0,110.5191,110.9783,110.4492,110.9284,34785.0
2025-02-28 15:30:00,111.11,111.49,110.57,111.38,83844.0,110.9284,111.3078,110.3893,111.198,83844.0
2025-03-03 09:30:00,112.84,114.02,111.63,112.24,18627.0,112.6556,113.8337,111.4476,112.0566,18627.0
2025-03-03 10:00:00,111.69,112.04,110.87,111.9,12875.0,111.5075,111.8569,110.6888,111.7171,12875.0
2025-03-03 10:30:00,111.89,112.3,111.49,111.49,12245.0,111.7071,112.1165,111.3078,111.3078,12245.0
2025-03-03 11:00:00,111.57,111.69,110.94,110.94,13339.0,111.3877,111.5075,110.7587,110.7587,13339.0
2025-03-03 11:30:00,111.0,111.11,110.71,111.11,6393.0,110.8186,110.9284,110.5291,110.9284,6393.0
2025-03-03 12:00:00,111.13,111.32,110.88,110.95,19259.0,110.9484,111.1381,110.6988,110.7687,19259.0
2025-03-03 12:30:00,110.95,111.03,110.11,110.14,10783.0,110.7687,110.8485,109.93,109.96,10783.0
2025-03-03 13:00:00,110.26,110.26,108.77,108.77,27217.0,110.0798,110.0798,108.5922,108.5922,27217.0
2025-03-03 13:30:00,108.87,109.26,108.7,108.78,21656.0,108.6921,109.0814,108.5224,108.6022,21656.0
2025-03-03 14:00:00,108.79,109.24,108.65,108.92,12132.0,108.6122,109.0615,108.4724,108.742,12132.0
2025-03-03 14:30:00,108.9,109.46,108.66,108.76,15122.0,108.722,109.2811,108.4824,108.5823,15122.0
2025-03-03 15:00:00,108.61,108.61,107.61,107.64,36284.0,108.4325,108.4325,107.4341,107.4641,36284.0
2025-03-03 15:30:00,107.64,108.2,107.13,107.94,87332.0,107.4641,108.0232,106.9549,107.7636,87332.0
2025-03-04 09:30:00,105.84,105.84,101.9,103.36,64456.0,105.667,105.667,101.7335,103.1911,64456.0
2025-03-04 10:00:00,103.26,103.53,102.52,103.26,22354.0,103.0912,103.3608,102.3525,103.0912,22354.0
2025-03-04 10:30:00,103.34,103.67,102.84,102.99,17719.0,103.1711,103.5006,102.6719,102.8217,17719.0
2025-03-04 11:00:00,102.8,103.55,102.2,103.42,28091.0,102.632,103.3808,102.033,103.251,28091.0
2025-03-04 11:30:00,103.52,105.55,103.46,105.3,16514.0,103.3508,105.3775,103.2909,105.1279,16514.0
2025-03-04 12:00:00,105.3,106.39,104.52,106.2,30019.0,105.1279,106.2161,104.3492,106.0264,30019.0
2025-03-04 12:30:00,106.14,106.54,105.66,105.88,31141.0,105.9665,106.3659,105.4873,105.707,31141.0
2025-03-04 13:00:00,106.06,106.99,105.86,106.24,13195.0,105.8867,106.8151,105.687,106.0664,13195.0
2025-03-04 13:30:00,106.32,107.47,106.32,107.47,16175.0,106.1462,107.2944,106.1462,107.2944,16175.0
2025-03-04 14:00:00,107.47,108.43,107.46,108.43,30230.0,107.2944,108.2528,107.2844,108.2528,30230.0
2025-03-04 14:30:00,108.39,108.76,108.01,108.52,30904.0,108.2129,108.5823,107.8335,108.3426,30904.0
2025-03-04 15:00:00,108.59,109.3,108.12,108.89,34119.0,108.4125,109.1214,107.9433,108.712,34119.0
2025-03-04 15:30:00,108.81,108.91,107.09,107.21,187209.0,108.6322,108.732,106.915,107.0348,187209.0
2025-03-05 09:30:00,108.45,110.31,108.03,109.07,18671.0,108.2728,110.1297,107.8534,108.8917,18671.0
2025-03-05 10:00:00,109.95,110.87,108.53,108.78,14023.0,109.7703,110.6888,108.3526,108.6022,14023.0
2025-03-05 10:30:00,108.8,109.49,108.72,109.33,14961.0,108.6222,109.3111,108.5423,109.1513,14961.0
2025-03-05 11:00:00,109.15,109.15,107.92,108.34,10470.0,108.9716,108.9716,107.7436,108.1629,10470.0
2025-03-05 11:30:00,108.52,109.05,108.22,108.97,12910.0,108.3426,108.8718,108.0431,108.7919,12910.0
2025-03-05 12:00:00,109.13,109.79,108.98,109.14,15482.0,108.9517,109.6106,108.8019,108.9616,15482.0
2025-03-05 12:30:00,109.14,109.89,108.9,109.81,30841.0,108.9616,109.7104,108.722,109.6305,30841.0
2025-03-05 13:00:00,109.87,109.91,109.11,109.53,6645.0,109.6904,109.7304,108.9317,109.351,6645.0
2025-03-05 13:30:00,109.65,110.0,109.41,109.87,12340.0,109.4708,109.8202,109.2312,109.6904,12340.0
2025-03-05 14:00:00,110.22,110.97,110.16,110.58,17013.0,110.0399,110.7886,109.98,110.3993,17013.0
2025-03-05 14:30:00,110.62,111.24,110.32,110.74,8326.0,110.4392,111.0582,110.1397,110.559,8326.0
2025-03-05 15:00:00,110.63,111.32,110.63,111.29,11947.0,110.4492,111.1381,110.4492,111.1081,11947.0
2025-03-05 15:30:00,111.04,111.52,110.69,111.39,63566.0,110.8585,111.3377,110.5091,111.208,63566.0
2025-03-06 09:30:00,110.46,112.39,109.22,111.98,19537.0,110.2795,112.2063,109.0415,111.797,19537.0
2025-03-06 10:00:00,111.98,112.81,111.73,112.65,18894.0,111.797,112.6256,111.5474,112.4659,18894.0
2025-03-06 10:30:00,112.68,113.43,112.45,113.28,8381.0,112.4958,113.2446,112.2662,113.0949,8381.0
2025-03-06 11:00:00,113.35,113.35,112.29,112.79,23363.0,113.1648,113.1648,112.1065,112.6057,23363.0
2025-03-06 11:30:00,113.26,113.26,112.22,112.32,17567.0,113.0749,113.0749,112.0366,112.1364,17567.0
2025-03-06 12:00:00,112.25,112.81,112.12,112.35,11697.0,112.0666,112.6256,111.9368,112.1664,11697.0
2025-03-06 12:30:00,112.37,112.39,111.15,112.0,13242.0,112.1864,112.2063,110.9683,111.817,13242.0
2025-03-06 13:00:00,112.07,112.77,111.82,112.23,6620.0,111.8868,112.5857,111.6373,112.0466,6620.0
2025-03-06 13:30:00,112.19,112.37,111.85,112.2,14292.0,112.0066,112.1864,111.6672,112.0166,14292.0
2025-03-06 14:00:00,112.2,112.27,111.85,112.0,40678.0,112.0166,112.0865,111.6672,111.817,40678.0
2025-03-06 14:30:00,111.99,113.79,111.93,112.6,66883.0,111.807,113.604,111.7471,112.416,66883.0
2025-03-06 15:00:00,112.6,113.48,112.41,113.37,16184.0,112.416,113.2945,112.2263,113.1847,16184.0
2025-03-06 15:30:00,113.43,114.06,113.19,113.49,110589.0,113.2446,113.8736,113.005,113.3045,110589.0
2025-03-07 09:30:00,113.13,114.19,112.03,113.71,15040.0,112.9451,114.0034,111.8469,113.5242,15040.0
2025-03-07 10:00:00,113.46,114.26,112.71,113.08,24787.0,113.2746,114.0733,112.5258,112.8952,24787.0
2025-03-07 10:30:00,113.01,113.39,112.34,112.53,12106.0,112.8253,113.2047,112.1564,112.3461,12106.0
2025-03-07 11:00:00,112.52,112.72,111.67,111.9,12731.0,112.3361,112.5358,111.4875,111.7171,12731.0
2025-03-07 11:30:00,111.79,111.9,111.22,111.61,5224.0,111.6073,111.7171,111.0382,111.4276,5224.0
2025-03-07 12:00:00,111.65,111.91,111.26,111.91,8164.0,111.4675,111.7271,111.0782,111.7271,8164.0
2025-03-07 12:30:00,111.76,113.16,111.76,112.89,9378.0,111.5774,112.9751,111.5774,112.7055,9378.0
2025-03-07 13:00:00,112.75,113.37,112.73,112.88,13137.0,112.5657,113.1847,112.5458,112.6955,13137.0
2025-03-07 13:30:00,112.92,113.37,112.7,113.24,11341.0,112.7355,113.1847,112.5158,113.0549,11341.0
2025-03-07 14:00:00,113.34,114.08,113.29,113.98,30494.0,113.1548,113.8936,113.1049,113.7937,30494.0
2025-03-07 14:30:00,113.99,114.44,113.92,114.01,8520.0,113.8037,114.253,113.7338,113.8237,8520.0
2025-03-07 15:00:00,113.91,114.61,113.86,114.48,66797.0,113.7238,114.4227,113.6739,114.2929,66797.0
2025-03-07 15:30:00,114.45,115.35,114.35,114.98,107238.0,114.263,115.1615,114.1631,114.7921,107238.0
2025-03-10 09:30:00,113.55,115.72,112.7,115.3,48449.0,113.3644,115.5309,112.5158,115.1116,48449.0
2025-03-10 10:00:00,115.0,116.14,114.78,115.24,18192.0,114.8121,115.9502,114.5924,115.0517,18192.0
2025-03-10 10:30:00,115.24,115.7,114.94,115.69,29385.0,115.0517,115.5109,114.7522,115.5009,29385.0
2025-03-10 11:00:00,116.09,117.39,116.09,117.35,25724.0,115.9003,117.1982,115.9003,117.1582,25724.0
2025-03-10 11:30:00,117.42,118.2,117.2,117.43,89709.0,117.2281,118.0068,117.0085,117.2381,89709.0
2025-03-10 12:00:00,117.65,118.22,117.41,117.67,59537.0,117.4577,118.0268,117.2181,117.4777,59537.0
2025-03-10 12:30:00,117.52,117.87,116.39,116.39,28644.0,117.3279,117.6774,116.1998,116.1998,28644.0
2025-03-10 13:00:00,116.39,116.73,116.02,116.11,15334.0,116.1998,116.5392,115.8304,115.9202,15334.0
2025-03-10 13:30:00,116.07,116.07,114.98,114.98,22273.0,115.8803,115.8803,114.7921,114.7921,22273.0
2025-03-10 14:00:00,115.03,115.04,113.15,113.25,13087.0,114.842,114.852,112.9651,113.0649,13087.0
2025-03-10 14:30:00,113.24,113.58,111.93,112.33,28318.0,113.0549,113.3944,111.7471,112.1464,28318.0
2025-03-10 15:00:00,112.14,113.89,111.88,113.53,30816.0,111.9567,113.7039,111.6972,113.3445,30816.0
2025-03-10 15:30:00,113.66,114.49,113.45,113.76,178839.0,113.4742,114.3029,113.2646,113.5741,178839.0
2025-03-11 09:30:00,113.53,114.21,111.01,111.51,50449.0,113.3445,114.0233,110.8286,111.3278,50449.0
2025-03-11 10:00:00,111.25,112.21,111.01,111.52,59147.0,111.0682,112.0266,110.8286,111.3377,59147.0
2025-03-11 10:30:00,111.28,111.45,110.5,110.83,44584.0,111.0981,111.2679,110.3194,110.6489,44584.0
2025-03-11 11:00:00,110.81,111.58,110.01,110.69,36475.0,110.6289,111.3976,109.8302,110.5091,36475.0
2025-03-11 11:30:00,110.87,111.76,110.82,111.16,30672.0,110.6888,111.5774,110.6389,110.9783,30672.0
2025-03-11 12:00:00,111.16,111.38,110.14,110.5,43137.0,110.9783,111.198,109.96,110.3194,43137.0
2025-03-11 12:30:00,110.49,110.49,109.01,109.05,39433.0,110.3094,110.3094,108.8318,108.8718,39433.0
2025-03-11 13:00:00,109.18,109.46,108.86,108.86,6999.0,109.0016,109.2811,108.6821,108.6821,6999.0
2025-03-11 13:30:00,109.09,109.41,108.55,108.74,9614.0,108.9117,109.2312,108.3726,108.5623,9614.0
2025-03-11 14:00:00,108.87,110.47,108.87,110.08,19881.0,108.6921,110.2895,108.6921,109.9001,19881.0
2025-03-11 14:30:00,110.08,110.71,109.19,110.5,14924.0,109.9001,110.5291,109.0116,110.3194,14924.0
2025-03-11 15:00:00,110.34,110.47,109.12,109.95,26352.0,110.1597,110.2895,108.9417,109.7703,26352.0
2025-03-11 15:30:00,109.79,110.95,109.6,109.74,114734.0,109.6106,110.7687,109.4209,109.5607,114734.0
2025-03-12 09:30:00,110.61,112.55,108.78,109.67,28640.0,110.4292,112.3661,108.6022,109.4908,28640.0
2025-03-12 10:00:00,109.79,110.11,109.2,109.24,6312.0,109.6106,109.93,109.0215,109.0615,6312.0
2025-03-12 10:30:00,109.0,109.0,106.9,106.98,26136.0,108.8219,108.8219,106.7253,106.8052,26136.0
2025-03-12 11:00:00,107.08,107.58,106.81,107.54,14552.0,106.905,107.4042,106.6354,107.3642,14552.0
2025-03-12 11:30:00,107.54,108.65,107.41,108.4,14326.0,107.3642,108.4724,107.2345,108.2228,14326.0
2025-03-12 12:00:00,108.48,108.67,107.96,108.14,16151.0,108.3027,108.4924,107.7836,107.9633,16151.0
2025-03-12 12:30:00,108.08,108.45,107.67,108.1,11269.0,107.9034,108.2728,107.494,107.9233,11269.0
2025-03-12 13:00:00,108.1,108.55,107.93,108.32,12190.0,107.9233,108.3726,107.7536,108.143,12190.0
2025-03-12 13:30:00,108.48,108.55,107.49,107.5,9951.0,108.3027,108.3726,107.3143,107.3243,9951.0
2025-03-12 14:00:00,107.38,108.74,107.38,108.62,10598.0,107.2045,108.5623,107.2045,108.4425,10598.0
2025-03-12 14:30:00,108.64,109.57,108.48,109.44,20591.0,108.4625,109.3909,108.3027,109.2611,20591.0
2025-03-12 15:00:00,109.44,110.08,109.28,109.75,33130.0,109.2611,109.9001,109.1014,109.5706,33130.0
2025-03-12 15:30:00,109.71,109.9,109.17,109.68,169932.0,109.5307,109.7204,108.9916,109.5008,169932.0
2025-03-13 09:30:00,109.21,109.82,107.5,107.75,34717.0,109.0315,109.6405,107.3243,107.5739,34717.0
2025-03-13 10:00:00,107.75,109.13,107.61,108.03,12071.0,107.5739,108.9517,107.4341,107.8534,12071.0
2025-03-13 10:30:00,108.13,108.13,107.33,107.77,18463.0,107.9533,107.9533,107.1546,107.5939,18463.0
2025-03-13 11:00:00,107.96,108.3,107.9,108.09,13684.0,107.7836,108.123,107.7237,107.9134,13684.0
2025-03-13 11:30:00,108.06,108.18,107.42,107.46,17695.0,107.8834,108.0032,107.2444,107.2844,17695.0
2025-03-13 12:00:00,107.54,107.89,107.43,107.74,10261.0,107.3642,107.7137,107.2544,107.5639,10261.0
2025-03-13 12:30:00,107.74,108.44,107.43,107.76,29706.0,107.5639,108.2628,107.2544,107.5839,29706.0
2025-03-13 13:00:00,107.71,107.89,106.49,106.49,30006.0,107.534,107.7137,106.316,106.316,30006.0
2025-03-13 13:30:00,106.14,106.14,105.21,105.22,7753.0,105.9665,105.9665,105.0381,105.048,7753.0
2025-03-13 14:00:00,105.29,106.3,105.29,105.86,8182.0,105.1179,106.1263,105.1179,105.687,8182.0
2025-03-13 14:30:00,105.92,106.38,105.89,106.0,9753.0,105.7469,106.2061,105.7169,105.8268,9753.0
2025-03-13 15:00:00,106.0,106.29,105.15,105.36,10756.0,105.8268,106.1163,104.9782,105.1878,10756.0
2025-03-13 15:30:00,105.34,105.79,105.07,105.25,62861.0,105.1678,105.6171,104.8983,105.078,62861.0
2025-03-14 09:30:00,107.2,109.28,106.8,107.85,32493.0,107.0248,109.1014,106.6255,107.6737,32493.0
2025-03-14 10:00:00,107.85,108.45,106.66,106.71,24355.0,107.6737,108.2728,106.4857,106.5356,24355.0
2025-03-14 10:30:00,106.88,107.24,106.59,107.0,14791.0,106.7053,107.0647,106.4158,106.8251,14791.0
2025-03-14 11:00:00,107.0,107.17,106.41,106.63,24449.0,106.8251,106.9949,106.2361,106.4557,24449.0
2025-03-14 11:30:00,106.77,106.9,106.28,106.81,10322.0,106.5955,106.7253,106.1063,106.6354,10322.0
2025-03-14 12:00:00,106.8,107.12,106.55,106.56,6903.0,106.6255,106.9449,106.3759,106.3859,6903.0
2025-03-14 12:30:00,106.56,107.27,106.55,107.04,9986.0,106.3859,107.0947,106.3759,106.8651,9986.0
2025-03-14 13:00:00,107.07,108.42,106.82,108.11,83187.0,106.895,108.2428,106.6454,107.9333,83187.0
2025-03-14 13:30:00,108.04,108.21,107.3,107.3,3247.0,107.8634,108.0332,107.1246,107.1246,3247.0
2025-03-14 14:00:00,107.39,107.73,107.38,107.57,5600.0,107.2145,107.5539,107.2045,107.3942,5600.0
2025-03-14 14:30:00,107.72,108.35,107.72,108.16,11217.0,107.544,108.1729,107.544,107.9832,11217.0
2025-03-14 15:00:00,108.24,108.55,108.09,108.4,21622.0,108.0631,108.3726,107.9134,108.2228,21622.0
2025-03-14 15:30:00,108.41,108.91,107.93,108.88,83902.0,108.2328,108.732,107.7536,108.7021,83902.0
2025-03-17 09:30:00,108.76,109.55,108.39,108.97,10371.0,108.5823,109.371,108.2129,108.7919,10371.0
2025-03-17 10:00:00,108.44,108.52,107.91,108.11,8907.0,108.2628,108.3426,107.7336,107.9333,8907.0
2025-03-17 10:30:00,108.11,109.02,108.0,108.75,6685.0,107.9333,108.8418,107.8235,108.5723,6685.0
2025-03-17 11:00:00,108.76,110.13,108.75,109.35,11628.0,108.5823,109.95,108.5723,109.1713,11628.0
2025-03-17 11:30:00,109.36,109.43,108.94,109.13,9876.0,109.1813,109.2512,108.762,108.9517,9876.0
2025-03-17 12:00:00,109.13,109.59,108.95,108.95,6594.0,108.9517,109.4109,108.7719,108.7719,6594.0
2025-03-17 12:30:00,109.05,109.35,108.74,109.26,7932.0,108.8718,109.1713,108.5623,109.0814,7932.0
2025-03-17 13:00:00,109.15,109.8,108.97,109.61,28401.0,108.9716,109.6206,108.7919,109.4309,28401.0
2025-03-17 13:30:00,109.65,110.48,109.65,110.45,5598.0,109.4708,110.2994,109.4708,110.2695,5598.0
2025-03-17 14:00:00,110.45,110.86,110.11,110.3,9196.0,110.2695,110.6788,109.93,110.1197,9196.0
2025-03-17 14:30:00,110.24,110.32,109.98,110.13,10489.0,110.0598,110.1397,109.8003,109.95,10489.0
2025-03-17 15:00:00,110.08,110.3,109.85,110.29,8425.0,109.9001,110.1197,109.6705,110.1098,8425.0
2025-03-17 15:30:00,110.38,110.59,109.82,109.94,50454.0,110.1996,110.4093,109.6405,109.7603,50454.0
2025-03-18 09:30:00,109.46,109.46,107.98,109.13,16513.0,109.2811,109.2811,107.8035,108.9517,16513.0
2025-03-18 10:00:00,109.27,109.93,109.14,109.93,72947.0,109.0914,109.7503,108.9616,109.7503,72947.0
2025-03-18 10:30:00,110.16,110.34,109.6,109.6,5373.0,109.98,110.1597,109.4209,109.4209,5373.0
2025-03-18 11:00:00,109.52,109.52,108.82,108.82,8113.0,109.341,109.341,108.6422,108.6422,8113.0
2025-03-18 11:30:00,108.93,108.99,108.3,108.37,9058.0,108.752,108.8119,108.123,108.1929,9058.0
2025-03-18 12:00:00,108.36,109.7,108.35,109.7,40163.0,108.1829,109.5207,108.1729,109.5207,40163.0
2025-03-18 12:30:00,109.66,109.79,109.03,109.39,6347.0,109.4808,109.6106,108.8518,109.2112,6347.0
2025-03-18 13:00:00,109.26,109.74,109.03,109.57,10063.0,109.0814,109.5607,108.8518,109.3909,10063.0
2025-03-18 13:30:00,109.63,110.1,109.63,109.92,2317.0,109.4508,109.9201,109.4508,109.7404,2317.0
2025-03-18 14:00:00,109.95,109.95,109.34,109.34,5292.0,109.7703,109.7703,109.1613,109.1613,5292.0
2025-03-18 14:30:00,109.41,109.68,109.36,109.38,8236.0,109.2312,109.5008,109.1813,109.2012,8236.0
2025-03-18 15:00:00,109.45,109.68,109.3,109.64,8258.0,109.2711,109.5008,109.1214,109.4608,8258.0
2025-03-18 15:30:00,109.58,110.2,109.48,109.89,44213.0,109.4009,110.0199,109.3011,109.7104,44213.0
2025-03-19 09:30:00,109.45,110.91,109.45,110.19,15608.0,109.2711,110.7287,109.2711,110.0099,15608.0
2025-03-19 10:00:00,110.24,110.43,109.56,110.36,35437.0,110.0598,110.2495,109.3809,110.1796,35437.0
2025-03-19 10:30:00,110.68,110.77,110.31,110.6,8048.0,110.4991,110.589,110.1297,110.4192,8048.0
2025-03-19 11:00:00,110.77,111.0,110.59,110.84,5355.0,110.589,110.8186,110.4093,110.6589,5355.0
2025-03-19 11:30:00,110.86,111.39,110.8,111.39,20080.0,110.6788,111.208,110.6189,111.208,20080.0
2025-03-19 12:00:00,111.54,111.73,111.26,111.34,12029.0,111.3577,111.5474,111.0782,111.158,12029.0
2025-03-19 12:30:00,111.45,111.76,111.21,111.34,3552.0,111.2679,111.5774,111.0283,111.158,3552.0
2025-03-19 13:00:00,111.33,111.33,110.36,110.64,4154.0,111.1481,111.1481,110.1796,110.4592,4154.0
2025-03-19 13:30:00,110.64,110.96,110.4,110.4,6035.0,110.4592,110.7787,110.2196,110.2196,6035.0
2025-03-19 14:00:00,110.48,111.39,110.22,110.95,9631.0,110.2994,111.208,110.0399,110.7687,9631.0
2025-03-19 14:30:00,111.18,112.52,111.18,112.52,18630.0,110.9983,112.3361,110.9983,112.3361,18630.0
2025-03-19 15:00:00,112.48,112.95,111.73,111.73,17934.0,112.2962,112.7654,111.5474,111.5474,17934.0
2025-03-19 15:30:00,111.77,112.4,111.73,111.81,52096.0,111.5873,112.2163,111.5474,111.6273,52096.0
2025-03-20 09:30:00,110.45,111.56,110.0,111.56,5153.0,110.2695,111.3777,109.8202,111.3777,5153.0
2025-03-20 10:00:00,110.86,111.91,110.85,111.42,9741.0,110.6788,111.7271,110.6688,111.2379,9741.0
2025-03-20 10:30:00,111.47,111.49,111.06,111.18,8839.0,111.2878,111.3078,110.8785,110.9983,8839.0
2025-03-20 11:00:00,111.29,111.44,111.04,111.34,7080.0,111.1081,111.2579,110.8585,111.158,7080.0
2025-03-20 11:30:00,111.35,111.43,111.08,111.26,13273.0,111.168,111.2479,110.8985,111.0782,13273.0
2025-03-20 12:00:00,111.22,111.44,110.6,110.67,24151.0,111.0382,111.2579,110.4192,110.4891,24151.0
2025-03-20 12:30:00,110.7,110.7,110.35,110.58,7329.0,110.5191,110.5191,110.1697,110.3993,7329.0
2025-03-20 13:00:00,110.59,110.86,110.59,110.59,4366.0,110.4093,110.6788,110.4093,110.4093,4366.0
2025-03-20 13:30:00,110.59,111.0,110.27,110.27,27586.0,110.4093,110.8186,110.0898,110.0898,27586.0
2025-03-20 14:00:00,110.18,110.61,110.14,110.53,10727.0,109.9999,110.4292,109.96,110.3494,10727.0
2025-03-20 14:30:00,110.39,111.01,110.28,110.65,11390.0,110.2096,110.8286,110.0998,110.4692,11390.0
2025-03-20 15:00:00,110.77,110.82,109.77,109.77,11533.0,110.589,110.6389,109.5906,109.5906,11533.0
2025-03-20 15:30:00,109.89,110.05,109.51,109.66,67001.0,109.7104,109.8701,109.331,109.4808,67001.0
2025-03-21 09:30:00,107.6,109.0,106.17,108.11,78566.0,107.4242,108.8219,105.9965,107.9333,78566.0
2025-03-21 10:00:00,108.22,108.22,106.93,107.12,12080.0,108.0431,108.0431,106.7552,106.9449,12080.0
2025-03-21 10:30:00,107.07,107.43,106.3,107.28,29474.0,106.895,107.2544,106.1263,107.1047,29474.0
2025-03-21 11:00:00,107.5,107.64,106.48,106.59,6992.0,107.3243,107.4641,106.306,106.4158,6992.0
2025-03-21 11:30:00,106.59,107.06,106.46,106.79,6002.0,106.4158,106.885,106.286,106.6155,6002.0
2025-03-21 12:00:00,106.64,107.15,106.48,106.56,17658.0,106.4657,106.9749,106.306,106.3859,17658.0
2025-03-21 12:30:00,106.66,107.29,106.31,107.29,22777.0,106.4857,107.1147,106.1363,107.1147,22777.0
2025-03-21 13:00:00,107.18,107.83,107.05,107.47,21991.0,107.0048,107.6538,106.875,107.2944,21991.0
2025-03-21 13:30:00,107.59,108.0,107.43,107.46,22579.0,107.4142,107.8235,107.2544,107.2844,22579.0
2025-03-21 14:00:00,107.57,107.97,107.11,107.11,54985.0,107.3942,107.7935,106.935,106.935,54985.0
2025-03-21 14:30:00,107.07,108.45,107.07,108.45,14154.0,106.895,108.2728,106.895,108.2728,14154.0
2025-03-21 15:00:00,108.45,108.71,108.3,108.58,23967.0,108.2728,108.5323,108.123,108.4025,23967.0
2025-03-21 15:30:00,108.58,109.31,108.08,108.23,160000.0,108.4025,109.1314,107.9034,108.0531,160000.0
2025-03-24 09:30:00,110.2,112.07,109.19,111.01,20127.0,110.0199,111.8868,109.0116,110.8286,20127.0
2025-03-24 10:00:00,111.01,111.75,110.95,111.59,24525.0,110.8286,111.5674,110.7687,111.4076,24525.0
2025-03-24 10:30:00,111.59,111.82,111.27,111.82,16547.0,111.4076,111.6373,111.0882,111.6373,16547.0
2025-03-24 11:00:00,111.78,112.03,111.14,111.31,7699.0,111.5973,111.8469,110.9584,111.1281,7699.0
2025-03-24 11:30:00,111.32,111.6,111.1,111.21,10196.0,111.1381,111.4176,110.9184,111.0283,10196.0
2025-03-24 12:00:00,111.32,111.48,110.68,110.68,21727.0,111.1381,111.2978,110.4991,110.4991,21727.0
2025-03-24 12:30:00,110.58,110.74,110.41,110.59,18579.0,110.3993,110.559,110.2296,110.4093,18579.0
2025-03-24 13:00:00,110.59,110.71,110.25,110.25,13207.0,110.4093,110.5291,110.0698,110.0698,13207.0
2025-03-24 13:30:00,110.25,110.36,109.91,109.95,8951.0,110.0698,110.1796,109.7304,109.7703,8951.0
2025-03-24 14:00:00,109.95,109.98,109.33,109.33,7197.0,109.7703,109.8003,109.1513,109.1513,7197.0
2025-03-24 14:30:00,109.34,110.28,109.31,110.07,16380.0,109.1613,110.0998,109.1314,109.8901,16380.0
2025-03-24 15:00:00,110.07,110.38,109.95,110.06,11515.0,109.8901,110.1996,109.7703,109.8801,11515.0
2025-03-24 15:30:00,110.06,111.12,110.05,111.06,98983.0,109.8801,110.9384,109.8701,110.8785,98983.0
2025-03-25 09:30:00,110.73,111.73,110.34,110.55,26928.0,110.549,111.5474,110.1597,110.3693,26928.0
2025-03-25 10:00:00,110.53,111.34,110.34,111.16,8245.0,110.3494,111.158,110.1597,110.9783,8245.0
2025-03-25 10:30:00,111.16,111.62,111.16,111.36,3920.0,110.9783,111.4376,110.9783,111.178,3920.0
2025-03-25 11:00:00,111.39,112.06,111.36,112.01,8113.0,111.208,111.8769,111.178,111.8269,8113.0
2025-03-25 11:30:00,112.27,112.27,111.37,111.53,11374.0,112.0865,112.0865,111.188,111.3477,11374.0
2025-03-25 12:00:00,111.51,111.84,111.38,111.64,7480.0,111.3278,111.6572,111.198,111.4575,7480.0
2025-03-25 12:30:00,111.43,111.44,111.22,111.29,2561.0,111.2479,111.2579,111.0382,111.1081,2561.0
2025-03-25 13:00:00,111.39,111.55,110.98,110.99,3195.0,111.208,111.3677,110.7986,110.8086,3195.0
2025-03-25 13:30:00,111.0,111.22,110.96,110.99,6256.0,110.8186,111.0382,110.7787,110.8086,6256.0
2025-03-25 14:00:00,110.93,111.0,110.8,110.91,2981.0,110.7487,110.8186,110.6189,110.7287,2981.0
2025-03-25 14:30:00,110.82,110.93,110.54,110.92,6491.0,110.6389,110.7487,110.3593,110.7387,6491.0
2025-03-25 15:00:00,110.92,111.21,110.67,110.67,7827.0,110.7387,111.0283,110.4891,110.4891,7827.0
2025-03-25 15:30:00,110.75,111.35,109.74,111.21,62647.0,110.569,111.168,109.5607,111.0283,62647.0
2025-03-26 09:30:00,110.82,111.5,110.6,111.0,9829.0,110.6389,111.3178,110.4192,110.8186,9829.0
2025-03-26 10:00:00,111.0,112.26,110.99,111.74,24981.0,110.8186,112.0765,110.8086,111.5574,24981.0
2025-03-26 10:30:00,111.74,112.43,111.74,112.08,8952.0,111.5574,112.2463,111.5574,111.8968,8952.0
2025-03-26 11:00:00,112.2,112.67,112.18,112.24,5235.0,112.0166,112.4859,111.9967,112.0566,5235.0
2025-03-26 11:30:00,112.2,112.82,112.15,112.77,19992.0,112.0166,112.6356,111.9667,112.5857,19992.0
2025-03-26 12:00:00,112.77,113.58,112.77,113.58,51099.0,112.5857,113.3944,112.5857,113.3944,51099.0
2025-03-26 12:30:00,113.5,113.69,112.76,112.87,7700.0,113.3145,113.5042,112.5757,112.6855,7700.0
2025-03-26 13:00:00,112.88,112.88,111.5,111.52,6392.0,112.6955,112.6955,111.3178,111.3377,6392.0
2025-03-26 13:30:00,111.53,111.98,111.16,111.84,3234.0,111.3477,111.797,110.9783,111.6572,3234.0
2025-03-26 14:00:00,111.83,112.41,111.82,112.32,6610.0,111.6472,112.2263,111.6373,112.1364,6610.0
2025-03-26 14:30:00,112.28,112.28,111.75,111.84,8839.0,112.0965,112.0965,111.5674,111.6572,8839.0
2025-03-26 15:00:00,111.89,112.14,111.72,111.77,12273.0,111.7071,111.9567,111.5374,111.5873,12273.0
2025-03-26 15:30:00,111.66,112.53,111.63,112.18,55497.0,111.4775,112.3461,111.4476,111.9967,55497.0
2025-03-27 09:30:00,112.07,112.07,110.28,110.7,10253.0,111.8868,111.8868,110.0998,110.5191,10253.0
2025-03-27 10:00:00,110.77,111.84,110.31,111.62,9410.0,110.589,111.6572,110.1297,111.4376,9410.0
2025-03-27 10:30:00,111.81,112.15,111.36,111.53,5245.0,111.6273,111.9667,111.178,111.3477,5245.0
2025-03-27 11:00:00,111.5,111.78,111.03,111.07,5973.0,111.3178,111.5973,110.8485,110.8885,5973.0
2025-03-27 11:30:00,110.97,111.2,110.04,110.1,5906.0,110.7886,111.0183,109.8602,109.9201,5906.0
2025-03-27 12:00:00,110.14,110.98,110.13,110.63,4426.0,109.96,110.7986,109.95,110.4492,4426.0
2025-03-27 12:30:00,110.67,110.76,109.65,109.65,5788.0,110.4891,110.579,109.4708,109.4708,5788.0
2025-03-27 13:00:00,109.69,110.26,109.68,109.91,6115.0,109.5107,110.0798,109.5008,109.7304,6115.0
2025-03-27 13:30:00,109.94,110.27,109.77,110.13,6412.0,109.7603,110.0898,109.5906,109.95,6412.0
2025-03-27 14:00:00,110.11,110.39,110.09,110.24,13558.0,109.93,110.2096,109.9101,110.0598,13558.0
2025-03-27 14:30:00,110.23,111.08,110.08,110.49,11317.0,110.0499,110.8985,109.9001,110.3094,11317.0
2025-03-27 15:00:00,110.54,111.4,110.54,111.33,9664.0,110.3593,111.2179,110.3593,111.1481,9664.0
2025-03-27 15:30:00,111.34,111.53,110.78,111.19,93332.0,111.158,111.3477,110.599,111.0083,93332.0
2025-03-28 09:30:00,111.3,112.27,110.92,111.2,49106.0,111.1181,112.0865,110.7387,111.0183,49106.0
2025-03-28 10:00:00,111.14,111.16,110.01,110.04,28750.0,110.9584,110.9783,109.8302,109.8602,28750.0
2025-03-28 10:30:00,110.03,110.13,109.77,109.83,15446.0,109.8502,109.95,109.5906,109.6505,15446.0
2025-03-28 11:00:00,109.83,110.05,109.67,109.98,22415.0,109.6505,109.8701,109.4908,109.8003,22415.0
2025-03-28 11:30:00,109.98,110.28,108.32,108.36,60645.0,109.8003,110.0998,108.143,108.1829,60645.0
2025-03-28 12:00:00,108.35,108.61,107.84,107.89,10569.0,108.1729,108.4325,107.6638,107.7137,10569.0
2025-03-28 12:30:00,108.12,108.94,108.05,108.67,4998.0,107.9433,108.762,107.8734,108.4924,4998.0
2025-03-28 13:00:00,108.56,108.62,108.09,108.09,5067.0,108.3826,108.4425,107.9134,107.9134,5067.0
2025-03-28 13:30:00,108.1,108.62,108.08,108.57,7079.0,107.9233,108.4425,107.9034,108.3926,7079.0
2025-03-28 14:00:00,108.61,108.72,108.09,108.2,9746.0,108.4325,108.5423,107.9134,108.0232,9746.0
2025-03-28 14:30:00,108.2,108.78,108.1,108.63,16432.0,108.0232,108.6022,107.9233,108.4525,16432.0
2025-03-28 15:00:00,108.63,108.68,108.27,108.38,15800.0,108.4525,108.5024,108.0931,108.2029,15800.0
2025-03-28 15:30:00,108.36,108.54,107.94,108.25,61132.0,108.1829,108.3626,107.7636,108.0731,61132.0
2025-03-31 09:30:00,106.78,106.92,104.3,106.33,17126.0,106.6055,106.7453,104.1295,106.1562,17126.0
2025-03-31 10:00:00,106.33,106.79,106.01,106.33,13738.0,106.1562,106.6155,105.8367,106.1562,13738.0
2025-03-31 10:30:00,106.48,107.27,106.32,106.47,12091.0,106.306,107.0947,106.1462,106.296,12091.0
2025-03-31 11:00:00,106.62,107.06,106.55,106.65,7587.0,106.4458,106.885,106.3759,106.4757,7587.0
2025-03-31 11:30:00,106.7,107.34,106.64,107.22,7104.0,106.5256,107.1646,106.4657,107.0448,7104.0
2025-03-31 12:00:00,107.23,107.61,106.78,107.61,28465.0,107.0548,107.4341,106.6055,107.4341,28465.0
2025-03-31 12:30:00,107.7,107.71,107.38,107.45,5533.0,107.524,107.534,107.2045,107.2744,5533.0
2025-03-31 13:00:00,107.39,107.92,107.21,107.43,7405.0,107.2145,107.7436,107.0348,107.2544,7405.0
2025-03-31 13:30:00,107.42,107.77,107.25,107.25,7418.0,107.2444,107.5939,107.0747,107.0747,7418.0
2025-03-31 14:00:00,107.33,108.43,107.32,108.12,6298.0,107.1546,108.2528,107.1446,107.9433,6298.0
2025-03-31 14:30:00,108.17,108.76,108.17,108.69,26519.0,107.9932,108.5823,107.9932,108.5124,26519.0
2025-03-31 15:00:00,108.51,109.11,108.38,108.38,11754.0,108.3327,108.9317,108.2029,108.2029,11754.0
2025-03-31 15:30:00,108.38,109.34,108.3,108.61,62256.0,108.2029,109.1613,108.123,108.4325,62256.0
2025-04-01 09:30:00,108.55,109.38,107.9,108.67,47478.0,108.3726,109.2012,107.7237,108.4924,47478.0
2025-04-01 10:00:00,108.4,108.43,107.36,107.96,15646.0,108.2228,108.2528,107.1845,107.7836,15646.0
2025-04-01 10:30:00,107.96,108.66,107.91,108.55,5471.0,107.7836,108.4824,107.7336,108.3726,5471.0
2025-04-01 11:00:00,108.47,109.36,108.47,108.89,25466.0,108.2927,109.1813,108.2927,108.712,25466.0
2025-04-01 11:30:00,108.87,109.17,108.58,109.09,8748.0,108.6921,108.9916,108.4025,108.9117,8748.0
2025-04-01 12:00:00,109.12,109.51,108.79,108.79,10343.0,108.9417,109.331,108.6122,108.6122,10343.0
2025-04-01 12:30:00,108.73,108.8,108.14,108.62,5999.0,108.5523,108.6222,107.9633,108.4425,5999.0
2025-04-01 13:00:00,108.57,108.6,108.26,108.27,2078.0,108.3926,108.4225,108.0831,108.0931,2078.0
2025-04-01 13:30:00,108.3,108.72,108.3,108.53,5755.0,108.123,108.5423,108.123,108.3526,5755.0
2025-04-01 14:00:00,108.55,108.55,107.86,107.87,5480.0,108.3726,108.3726,107.6837,107.6937,5480.0
2025-04-01 14:30:00,107.87,108.33,107.85,108.29,11085.0,107.6937,108.153,107.6737,108.113,11085.0
2025-04-01 15:00:00,108.43,108.83,108.43,108.65,13788.0,108.2528,108.6521,108.2528,108.4724,13788.0
2025-04-01 15:30:00,108.64,109.16,108.64,108.88,65563.0,108.4625,108.9816,108.4625,108.7021,65563.0
2025-04-02 09:30:00,106.77,108.36,106.58,107.15,23458.0,106.5955,108.1829,106.4058,106.9749,23458.0
2025-04-02 10:00:00,107.34,108.29,107.19,108.29,11122.0,107.1646,108.113,107.0148,108.113,11122.0
2025-04-02 10:30:00,108.4,108.64,108.02,108.33,12212.0,108.2228,108.4625,107.8435,108.153,12212.0
2025-04-02 11:00:00,108.11,108.93,107.78,108.88,16100.0,107.9333,108.752,107.6039,108.7021,16100.0
2025-04-02 11:30:00,108.81,109.11,108.53,108.81,5473.0,108.6322,108.9317,108.3526,108.6322,5473.0
2025-04-02 12:00:00,108.81,109.6,108.81,109.6,6339.0,108.6322,109.4209,108.6322,109.4209,6339.0
2025-04-02 12:30:00,109.66,109.77,109.34,109.43,13501.0,109.4808,109.5906,109.1613,109.2512,13501.0
2025-04-02 13:00:00,109.55,109.84,109.55,109.77,22743.0,109.371,109.6605,109.371,109.5906,22743.0
2025-04-02 13:30:00,109.72,109.72,109.16,109.46,15784.0,109.5407,109.5407,108.9816,109.2811,15784.0
2025-04-02 14:00:00,109.44,109.53,108.86,108.93,17582.0,109.2611,109.351,108.6821,108.752,17582.0
2025-04-02 14:30:00,108.8,110.08,108.8,109.24,21741.0,108.6222,109.9001,108.6222,109.0615,21741.0
2025-04-02 15:00:00,109.17,109.59,109.17,109.43,12222.0,108.9916,109.4109,108.9916,109.2512,12222.0
2025-04-02 15:30:00,109.39,110.02,109.36,109.92,76907.0,109.2112,109.8402,109.1813,109.7404,76907.0
2025-04-03 09:30:00,105.1,107.14,103.6,103.92,33325.0,104.9282,106.9649,103.4307,103.7502,33325.0
2025-04-03 10:00:00,103.75,104.14,102.07,102.32,50840.0,103.5804,103.9698,101.9032,102.1528,50840.0
2025-04-03 10:30:00,102.29,102.58,101.59,101.86,45232.0,102.1228,102.4124,101.424,101.6935,45232.0
2025-04-03 11:00:00,102.0,102.84,101.89,102.12,17146.0,101.8333,102.6719,101.7235,101.9531,17146.0
2025-04-03 11:30:00,102.15,103.3,101.7,103.13,52709.0,101.9831,103.1312,101.5338,102.9615,52709.0
2025-04-03 12:00:00,103.19,104.4,103.08,104.4,37661.0,103.0214,104.2294,102.9115,104.2294,37661.0
2025-04-03 12:30:00,104.41,104.56,103.62,103.93,13885.0,104.2394,104.3891,103.4507,103.7601,13885.0
2025-04-03 13:00:00,103.93,104.15,103.26,103.48,10066.0,103.7601,103.9798,103.0912,103.3109,10066.0
2025-04-03 13:30:00,103.46,104.33,103.23,103.8,11700.0,103.2909,104.1595,103.0613,103.6304,11700.0
2025-04-03 14:00:00,103.91,103.92,103.37,103.38,15097.0,103.7402,103.7502,103.2011,103.211,15097.0
2025-04-03 14:30:00,103.43,103.71,102.99,103.23,37220.0,103.261,103.5405,102.8217,103.0613,37220.0
2025-04-03 15:00:00,103.3,103.45,102.26,102.95,149591.0,103.1312,103.2809,102.0929,102.7818,149591.0
2025-04-03 15:30:00,102.95,103.53,102.52,103.23,182656.0,102.7818,103.3608,102.3525,103.0613,182656.0
2025-04-04 09:30:00,98.71,99.17,97.53,98.61,62596.0,98.5487,99.0079,97.3706,98.4488,62596.0
2025-04-04 10:00:00,98.06,99.02,96.94,96.95,19496.0,97.8997,98.8582,96.7816,96.7916,19496.0
2025-04-04 10:30:00,97.26,98.04,95.39,98.01,46442.0,97.101,97.8798,95.2341,97.8498,46442.0
2025-04-04 11:00:00,97.74,102.14,97.5,99.89,32508.0,97.5803,101.9731,97.3407,99.7268,32508.0
2025-04-04 11:30:00,100.06,100.57,99.24,99.38,30984.0,99.8965,100.4056,99.0778,99.2176,30984.0
2025-04-04 12:00:00,99.56,100.31,99.15,99.4,24345.0,99.3973,100.1461,98.988,99.2376,24345.0
2025-04-04 12:30:00,99.4,100.05,98.94,99.61,10334.0,99.2376,99.8865,98.7783,99.4472,10334.0
2025-04-04 13:00:00,99.53,100.19,98.75,100.19,16483.0,99.3673,100.0263,98.5886,100.0263,16483.0
2025-04-04 13:30:00,100.08,101.12,99.89,100.96,29519.0,99.9164,100.9547,99.7268,100.795,29519.0
2025-04-04 14:00:00,101.13,101.41,100.03,100.03,19793.0,100.9647,101.2443,99.8665,99.8665,19793.0
2025-04-04 14:30:00,100.19,100.42,99.42,99.95,17047.0,100.0263,100.2559,99.2575,99.7867,17047.0
2025-04-04 15:00:00,99.93,101.05,99.52,100.96,21986.0,99.7667,100.8849,99.3574,100.795,21986.0
2025-04-04 15:30:00,100.54,101.49,100.14,100.98,115565.0,100.3757,101.3241,99.9763,100.815,115565.0
2025-04-07 09:30:00,97.71,98.27,95.49,97.97,11216.0,97.5503,98.1094,95.3339,97.8099,11216.0
2025-04-07 10:00:00,98.84,104.49,97.51,99.73,121652.0,98.6785,104.3192,97.3506,99.567,121652.0
2025-04-07 10:30:00,99.9,101.29,98.4,100.63,13189.0,99.7367,101.1245,98.2392,100.4655,13189.0
2025-04-07 11:00:00,100.67,101.67,98.36,98.91,16735.0,100.5055,101.5038,98.1993,98.7484,16735.0
2025-04-07 11:30:00,98.11,99.87,98.1,99.54,12250.0,97.9497,99.7068,97.9397,99.3773,12250.0
2025-04-07 12:00:00,99.04,99.15,97.82,98.91,17442.0,98.8781,98.988,97.6601,98.7484,17442.0
2025-04-07 12:30:00,98.88,99.73,98.14,98.28,21696.0,98.7184,99.567,97.9796,98.1194,21696.0
2025-04-07 13:00:00,98.47,100.76,98.46,100.75,13560.0,98.3091,100.5953,98.2991,100.5853,13560.0
2025-04-07 13:30:00,100.36,102.12,99.4,101.56,20523.0,100.196,101.9531,99.2376,101.394,20523.0
2025-04-07 14:00:00,101.52,101.76,99.66,99.66,20862.0,101.3541,101.5937,99.4971,99.4971,20862.0
2025-04-07 14:30:00,99.81,100.61,99.16,99.16,11270.0,99.6469,100.4456,98.9979,98.9979,11270.0
2025-04-07 15:00:00,99.19,100.02,99.0,99.18,18999.0,99.0279,99.8565,98.8382,99.0179,18999.0
2025-04-07 15:30:00,99.26,100.52,98.98,100.04,97935.0,99.0978,100.3557,98.8182,99.8765,97935.0
2025-04-08 09:30:00,102.01,102.97,99.25,100.76,15566.0,101.8433,102.8017,99.0878,100.5953,15566.0
2025-04-08 10:00:00,100.76,101.97,100.57,101.48,18752.0,100.5953,101.8034,100.4056,101.3142,18752.0
2025-04-08 10:30:00,101.57,102.31,100.69,100.8,23527.0,101.404,102.1428,100.5254,100.6353,23527.0
2025-04-08 11:00:00,100.83,101.1,99.87,100.44,18921.0,100.6652,100.9348,99.7068,100.2759,18921.0
2025-04-08 11:30:00,100.25,101.78,100.25,101.75,11307.0,100.0862,101.6137,100.0862,101.5837,11307.0
2025-04-08 12:00:00,101.59,101.77,100.06,100.71,17502.0,101.424,101.6037,99.8965,100.5454,17502.0
2025-04-08 12:30:00,100.87,101.0,98.86,98.86,19299.0,100.7051,100.8349,98.6984,98.6984,19299.0
2025-04-08 13:00:00,98.83,99.64,97.93,97.93,14290.0,98.6685,99.4772,97.77,97.77,14290.0
2025-04-08 13:30:00,98.25,99.52,98.12,99.01,16468.0,98.0894,99.3574,97.9596,98.8482,16468.0
2025-04-08 14:00:00,99.02,99.41,98.34,98.34,8142.0,98.8582,99.2475,98.1793,98.1793,8142.0
2025-04-08 14:30:00,98.62,99.35,97.58,98.32,13056.0,98.4588,99.1876,97.4205,98.1593,13056.0
2025-04-08 15:00:00,97.81,97.98,96.39,97.46,10231.0,97.6502,97.8199,96.2325,97.3007,10231.0
2025-04-08 15:30:00,97.0,97.15,95.52,96.72,88547.0,96.8415,96.9912,95.3639,96.5619,88547.0
2025-04-09 09:30:00,96.36,97.78,93.91,96.9,30741.0,96.2025,97.6202,93.7565,96.7416,30741.0
2025-04-09 10:00:00,97.52,98.35,96.56,97.54,24888.0,97.3606,98.1893,96.4022,97.3806,24888.0
2025-04-09 10:30:00,97.08,98.03,96.35,96.35,19864.0,96.9213,97.8698,96.1925,96.1925,19864.0
2025-04-09 11:00:00,96.4,97.87,96.37,97.59,23970.0,96.2425,97.7101,96.2125,97.4305,23970.0
2025-04-09 11:30:00,97.53,97.9,96.78,96.78,13331.0,97.3706,97.74,96.6218,96.6218,13331.0
2025-04-09 12:00:00,96.76,98.16,96.75,97.85,13710.0,96.6019,97.9996,96.5919,97.6901,13710.0
2025-04-09 12:30:00,97.73,98.27,97.55,97.99,12930.0,97.5703,98.1094,97.3906,97.8299,12930.0
2025-04-09 13:00:00,97.8,106.03,97.09,103.62,27636.0,97.6402,105.8567,96.9313,103.4507,27636.0
2025-04-09 13:30:00,103.92,107.01,103.83,106.95,25713.0,103.7502,106.8351,103.6603,106.7752,25713.0
2025-04-09 14:00:00,106.95,109.17,106.63,109.12,17470.0,106.7752,108.9916,106.4557,108.9417,17470.0
2025-04-09 14:30:00,109.37,109.42,106.2,106.22,44922.0,109.1913,109.2412,106.0264,106.0464,44922.0
2025-04-09 15:00:00,105.86,108.32,105.86,108.3,31483.0,105.687,108.143,105.687,108.123,31483.0
2025-04-09 15:30:00,108.17,109.26,107.28,108.76,112874.0,107.9932,109.0814,107.1047,108.5823,112874.0
2025-04-10 09:30:00,106.32,106.32,104.12,104.12,10845.0,106.1462,106.1462,103.9498,103.9498,10845.0
2025-04-10 10:00:00,104.34,105.13,103.97,104.67,16729.0,104.1695,104.9582,103.8001,104.4989,16729.0
2025-04-10 10:30:00,104.59,105.29,103.73,103.83,8431.0,104.4191,105.1179,103.5605,103.6603,8431.0
2025-04-10 11:00:00,103.67,104.81,103.57,103.67,8234.0,103.5006,104.6387,103.4007,103.5006,8234.0
2025-04-10 11:30:00,103.62,104.25,102.79,103.07,10640.0,103.4507,104.0796,102.622,102.9016,10640.0
2025-04-10 12:00:00,103.22,103.43,101.14,101.8,10258.0,103.0513,103.261,100.9747,101.6336,10258.0
2025-04-10 12:30:00,102.16,104.09,102.16,103.75,9654.0,101.993,103.9199,101.993,103.5804,9654.0
2025-04-10 13:00:00,103.55,104.8,102.44,103.59,14052.0,103.3808,104.6287,102.2726,103.4207,14052.0
2025-04-10 13:30:00,103.51,105.24,103.32,104.68,26257.0,103.3408,105.068,103.1511,104.5089,26257.0
2025-04-10 14:00:00,104.55,105.73,103.27,104.81,46189.0,104.3791,105.5572,103.1012,104.6387,46189.0
2025-04-10 14:30:00,104.79,104.95,103.28,103.61,79573.0,104.6187,104.7785,103.1112,103.4407,79573.0
2025-04-10 15:00:00,103.65,104.56,103.13,103.24,29702.0,103.4806,104.3891,102.9615,103.0713,29702.0
2025-04-10 15:30:00,103.08,103.93,101.75,103.39,144834.0,102.9115,103.7601,101.5837,103.221,144834.0
2025-04-11 09:30:00,103.54,105.07,100.5,102.89,16220.0,103.3708,104.8983,100.3358,102.7218,16220.0
2025-04-11 10:00:00,102.89,103.14,100.5,101.1,17963.0,102.7218,102.9714,100.3358,100.9348,17963.0
2025-04-11 10:30:00,100.7,101.85,100.7,100.89,10291.0,100.5354,101.6835,100.5354,100.7251,10291.0
2025-04-11 11:00:00,101.17,101.97,100.84,101.69,17390.0,101.0047,101.8034,100.6752,101.5238,17390.0
2025-04-11 11:30:00,102.03,103.25,101.66,103.25,18668.0,101.8633,103.0813,101.4939,103.0813,18668.0
2025-04-11 12:00:00,102.94,104.05,102.55,103.7,11571.0,102.7718,103.88,102.3824,103.5305,11571.0
2025-04-11 12:30:00,103.73,105.54,103.73,104.99,13302.0,103.5605,105.3675,103.5605,104.8184,13302.0
2025-04-11 13:00:00,105.12,105.84,104.74,104.81,19692.0,104.9482,105.667,104.5688,104.6387,19692.0
2025-04-11 13:30:00,104.82,106.78,104.53,105.92,10112.0,104.6487,106.6055,104.3592,105.7469,10112.0
2025-04-11 14:00:00,105.93,106.13,105.02,105.07,28304.0,105.7569,105.9566,104.8484,104.8983,28304.0
2025-04-11 14:30:00,105.22,105.47,104.77,104.78,11800.0,105.048,105.2976,104.5988,104.6088,11800.0
2025-04-11 15:00:00,104.78,105.75,104.77,105.49,18517.0,104.6088,105.5772,104.5988,105.3176,18517.0
2025-04-11 15:30:00,105.2,105.63,104.81,105.49,84395.0,105.0281,105.4574,104.6387,105.3176,84395.0
2025-04-14 09:30:00,107.68,107.68,103.91,105.25,12829.0,107.504,107.504,103.7402,105.078,12829.0
2025-04-14 10:00:00,105.52,106.28,105.1,106.28,22294.0,105.3476,106.1063,104.9282,106.1063,22294.0
2025-04-14 10:30:00,106.29,106.34,105.59,105.61,6273.0,106.1163,106.1662,105.4174,105.4374,6273.0
2025-04-14 11:00:00,105.6,105.92,105.35,105.59,13628.0,105.4274,105.7469,105.1778,105.4174,13628.0
2025-04-14 11:30:00,105.69,105.82,104.51,104.74,6009.0,105.5173,105.6471,104.3392,104.5688,6009.0
2025-04-14 12:00:00,104.5,105.44,104.48,105.11,15441.0,104.3292,105.2677,104.3093,104.9382,15441.0
2025-04-14 12:30:00,105.18,105.78,104.55,104.55,5435.0,105.0081,105.6071,104.3791,104.3791,5435.0
2025-04-14 13:00:00,104.92,105.66,104.75,104.97,6994.0,104.7485,105.4873,104.5788,104.7984,6994.0
2025-04-14 13:30:00,105.07,105.44,104.91,105.42,6080.0,104.8983,105.2677,104.7385,105.2477,6080.0
2025-04-14 14:00:00,105.43,105.85,105.17,105.66,6671.0,105.2577,105.677,104.9981,105.4873,6671.0
2025-04-14 14:30:00,105.68,106.1,105.67,105.98,12371.0,105.5073,105.9266,105.4973,105.8068,12371.0
2025-04-14 15:00:00,106.2,106.84,106.02,106.82,21662.0,106.0264,106.6654,105.8467,106.6454,21662.0
2025-04-14 15:30:00,106.73,107.03,105.52,105.58,78694.0,106.5556,106.8551,105.3476,105.4075,78694.0
2025-04-15 09:30:00,105.77,106.48,103.93,106.25,13827.0,105.5971,106.306,103.7601,106.0764,13827.0
2025-04-15 10:00:00,106.26,107.03,105.62,105.73,4381.0,106.0863,106.8551,105.4474,105.5572,4381.0
2025-04-15 10:30:00,105.82,106.01,105.43,105.86,5874.0,105.6471,105.8367,105.2577,105.687,5874.0
2025-04-15 11:00:00,106.05,106.07,105.56,105.56,3195.0,105.8767,105.8967,105.3875,105.3875,3195.0
2025-04-15 11:30:00,105.88,105.93,105.21,105.31,2103.0,105.707,105.7569,105.0381,105.1379,2103.0
2025-04-15 12:00:00,105.46,105.79,105.22,105.47,2114.0,105.2876,105.6171,105.048,105.2976,2114.0
2025-04-15 12:30:00,105.41,105.61,105.03,105.27,4730.0,105.2377,105.4374,104.8584,105.098,4730.0
2025-04-15 13:00:00,105.22,105.22,104.44,104.64,2595.0,105.048,105.048,104.2693,104.469,2595.0
2025-04-15 13:30:00,104.67,104.71,104.19,104.5,2743.0,104.4989,104.5389,104.0197,104.3292,2743.0
2025-04-15 14:00:00,104.53,104.56,103.91,104.09,13285.0,104.3592,104.3891,103.7402,103.9199,13285.0
2025-04-15 14:30:00,104.22,104.75,104.22,104.71,6116.0,104.0497,104.5788,104.0497,104.5389,6116.0
2025-04-15 15:00:00,104.56,104.77,104.4,104.57,8425.0,104.3891,104.5988,104.2294,104.3991,8425.0
2025-04-15 15:30:00,104.67,105.12,104.4,104.93,44385.0,104.4989,104.9482,104.2294,104.7585,44385.0
2025-04-16 09:30:00,103.95,104.67,103.03,103.6,10474.0,103.7801,104.4989,102.8616,103.4307,10474.0
2025-04-16 10:00:00,104.08,104.36,103.72,103.72,8217.0,103.9099,104.1894,103.5505,103.5505,8217.0
2025-04-16 10:30:00,104.1,104.64,104.09,104.43,2421.0,103.9299,104.469,103.9199,104.2593,2421.0
2025-04-16 11:00:00,104.36,105.27,104.36,105.08,3528.0,104.1894,105.098,104.1894,104.9083,3528.0
2025-04-16 11:30:00,105.18,105.18,104.17,104.17,3438.0,105.0081,105.0081,103.9998,103.9998,3438.0
2025-04-16 12:00:00,104.1,104.54,103.78,104.34,3384.0,103.9299,104.3692,103.6104,104.1695,3384.0
2025-04-16 12:30:00,104.3,104.3,103.64,103.73,3402.0,104.1295,104.1295,103.4706,103.5605,3402.0
2025-04-16 13:00:00,103.75,104.39,103.75,104.37,4434.0,103.5804,104.2194,103.5804,104.1994,4434.0
2025-04-16 13:30:00,104.1,104.1,102.34,102.56,6068.0,103.9299,103.9299,102.1727,102.3924,6068.0
2025-04-16 14:00:00,102.78,103.24,102.41,102.99,4217.0,102.612,103.0713,102.2426,102.8217,4217.0
2025-04-16 14:30:00,102.97,103.2,102.66,102.66,7529.0,102.8017,103.0313,102.4922,102.4922,7529.0
2025-04-16 15:00:00,102.74,102.83,102.12,102.23,10186.0,102.5721,102.6619,101.9531,102.0629,10186.0
2025-04-16 15:30:00,102.29,103.64,102.24,103.62,74318.0,102.1228,103.4706,102.0729,103.4507,74318.0
2025-04-17 09:30:00,103.93,105.73,103.88,104.98,13015.0,103.7601,105.5572,103.7102,104.8084,13015.0
2025-04-17 10:00:00,104.72,105.49,104.34,104.46,3859.0,104.5489,105.3176,104.1695,104.2893,3859.0
2025-04-17 10:30:00,104.43,104.57,103.95,103.95,2804.0,104.2593,104.3991,103.7801,103.7801,2804.0
2025-04-17 11:00:00,103.85,104.74,103.85,104.45,6801.0,103.6803,104.5688,103.6803,104.2793,6801.0
2025-04-17 11:30:00,104.36,104.94,104.21,104.34,6231.0,104.1894,104.7685,104.0397,104.1695,6231.0
2025-04-17 12:00:00,104.37,104.68,103.85,104.34,10280.0,104.1994,104.5089,103.6803,104.1695,10280.0
2025-04-17 12:30:00,104.36,105.23,104.3,104.82,6419.0,104.1894,105.058,104.1295,104.6487,6419.0
2025-04-17 13:00:00,104.79,104.79,104.09,104.34,10054.0,104.6187,104.6187,103.9199,104.1695,10054.0
2025-04-17 13:30:00,104.41,104.92,104.4,104.77,7595.0,104.2394,104.7485,104.2294,104.5988,7595.0
2025-04-17 14:00:00,104.7,105.01,104.57,104.75,7048.0,104.5289,104.8384,104.3991,104.5788,7048.0
2025-04-17 14:30:00,104.78,105.06,104.54,104.78,14613.0,104.6088,104.8883,104.3692,104.6088,14613.0
2025-04-17 15:00:00,104.76,104.91,104.23,104.3,13042.0,104.5888,104.7385,104.0597,104.1295,13042.0
2025-04-17 15:30:00,104.39,104.59,104.2,104.39,25572.0,104.2194,104.4191,104.0297,104.2194,25572.0
2025-04-21 09:30:00,103.04,103.62,102.15,102.15,7810.0,102.8716,103.4507,101.9831,101.9831,7810.0
2025-04-21 10:00:00,102.15,102.52,102.02,102.34,3897.0,101.9831,102.3525,101.8533,102.1727,3897.0
2025-04-21 10:30:00,102.15,102.83,102.01,102.01,4940.0,101.9831,102.6619,101.8433,101.8433,4940.0
2025-04-21 11:00:00,101.82,102.01,101.48,101.88,13188.0,101.6536,101.8433,101.3142,101.7135,13188.0
2025-04-21 11:30:00,101.68,101.68,101.09,101.28,3299.0,101.5138,101.5138,100.9248,101.1145,3299.0
2025-04-21 12:00:00,101.27,101.71,101.27,101.62,3398.0,101.1045,101.5438,101.1045,101.4539,3398.0
2025-04-21 12:30:00,101.85,102.13,101.66,101.66,3764.0,101.6835,101.9631,101.4939,101.4939,3764.0
2025-04-21 13:00:00,101.3,101.3,101.07,101.13,2389.0,101.1344,101.1344,100.9048,100.9647,2389.0
2025-04-21 13:30:00,101.03,101.3,100.78,100.86,11289.0,100.8649,101.1344,100.6153,100.6952,11289.0
2025-04-21 14:00:00,101.09,101.1,100.8,100.8,6905.0,100.9248,100.9348,100.6353,100.6353,6905.0
2025-04-21 14:30:00,100.96,101.03,100.6,100.72,6884.0,100.795,100.8649,100.4356,100.5554,6884.0
2025-04-21 15:00:00,100.74,101.29,100.74,101.16,7076.0,100.5754,101.1245,100.5754,100.9947,7076.0
2025-04-21 15:30:00,101.16,101.71,101.03,101.51,61720.0,100.9947,101.5438,100.8649,101.3441,61720.0
2025-04-22 09:30:00,103.26,103.91,102.7,103.39,18261.0,103.0912,103.7402,102.5322,103.221,18261.0
2025-04-22 10:00:00,103.39,103.4,101.65,101.94,10701.0,103.221,103.231,101.4839,101.7734,10701.0
2025-04-22 10:30:00,102.07,102.32,101.88,102.3,6073.0,101.9032,102.1528,101.7135,102.1328,6073.0
2025-04-22 11:00:00,102.36,103.39,102.35,103.21,7657.0,102.1927,103.221,102.1827,103.0413,7657.0
2025-04-22 11:30:00,103.34,103.35,102.33,103.23,8557.0,103.1711,103.1811,102.1628,103.0613,8557.0
2025-04-22 12:00:00,103.27,104.0,103.27,103.99,27468.0,103.1012,103.83,103.1012,103.8201,27468.0
2025-04-22 12:30:00,103.88,103.88,103.42,103.73,10441.0,103.7102,103.7102,103.251,103.5605,10441.0
2025-04-22 13:00:00,103.79,103.84,102.58,102.6,9146.0,103.6204,103.6703,102.4124,102.4323,9146.0
2025-04-22 13:30:00,102.64,102.91,102.31,102.79,4521.0,102.4723,102.7418,102.1428,102.622,4521.0
2025-04-22 14:00:00,102.78,103.74,102.78,103.72,7233.0,102.612,103.5705,102.612,103.5505,7233.0
2025-04-22 14:30:00,103.77,103.9,103.67,103.89,13120.0,103.6004,103.7302,103.5006,103.7202,13120.0
2025-04-22 15:00:00,103.89,104.16,103.7,103.9,7560.0,103.7202,103.9898,103.5305,103.7302,7560.0
2025-04-22 15:30:00,103.9,104.85,103.9,104.68,36123.0,103.7302,104.6786,103.7302,104.5089,36123.0
2025-04-23 09:30:00,108.2,110.97,107.36,110.3,29091.0,108.0232,110.7886,107.1845,110.1197,29091.0
2025-04-23 10:00:00,110.38,110.91,108.62,109.28,31742.0,110.1996,110.7287,108.4425,109.1014,31742.0
2025-04-23 10:30:00,109.36,109.65,108.98,109.06,4198.0,109.1813,109.4708,108.8019,108.8818,4198.0
2025-04-23 11:00:00,108.87,109.17,108.67,108.81,2982.0,108.6921,108.9916,108.4924,108.6322,2982.0
2025-04-23 11:30:00,108.91,108.94,107.9,107.9,2790.0,108.732,108.762,107.7237,107.7237,2790.0
2025-04-23 12:00:00,107.8,107.9,106.83,107.31,2836.0,107.6238,107.7237,106.6554,107.1346,2836.0
2025-04-23 12:30:00,107.58,107.8,106.96,106.96,3318.0,107.4042,107.6238,106.7852,106.7852,3318.0
2025-04-23 13:00:00,106.96,107.51,106.96,107.26,3763.0,106.7852,107.3343,106.7852,107.0847,3763.0
2025-04-23 13:30:00,107.25,107.25,106.88,107.23,2876.0,107.0747,107.0747,106.7053,107.0548,2876.0
2025-04-23 14:00:00,107.23,107.43,107.02,107.21,3643.0,107.0548,107.2544,106.8451,107.0348,3643.0
2025-04-23 14:30:00,107.01,107.42,106.25,106.4,4105.0,106.8351,107.2444,106.0764,106.2261,4105.0
2025-04-23 15:00:00,106.41,106.59,105.98,106.12,6253.0,106.2361,106.4158,105.8068,105.9466,6253.0
2025-04-23 15:30:00,106.18,106.39,105.49,105.93,44272.0,106.0065,106.2161,105.3176,105.7569,44272.0
2025-04-24 09:30:00,106.51,107.51,105.28,106.61,5160.0,106.3359,107.3343,105.1079,106.4358,5160.0
2025-04-24 10:00:00,106.98,108.17,106.98,107.95,8002.0,106.8052,107.9932,106.8052,107.7736,8002.0
2025-04-24 10:30:00,107.91,108.07,107.58,107.87,2676.0,107.7336,107.8934,107.4042,107.6937,2676.0
2025-04-24 11:00:00,107.97,108.28,107.9,108.25,5762.0,107.7935,108.103,107.7237,108.0731,5762.0
2025-04-24 11:30:00,107.75,108.44,107.74,108.01,2452.0,107.5739,108.2628,107.5639,107.8335,2452.0
2025-04-24 12:00:00,108.12,109.16,108.12,108.98,4767.0,107.9433,108.9816,107.9433,108.8019,4767.0
2025-04-24 12:30:00,108.97,109.19,108.77,109.12,17364.0,108.7919,109.0116,108.5922,108.9417,17364.0
2025-04-24 13:00:00,109.12,109.42,108.82,109.34,5888.0,108.9417,109.2412,108.6422,109.1613,5888.0
2025-04-24 13:30:00,109.5,109.56,108.95,109.36,7419.0,109.321,109.3809,108.7719,109.1813,7419.0
2025-04-24 14:00:00,109.48,109.57,108.67,109.01,12740.0,109.3011,109.3909,108.4924,108.8318,12740.0
2025-04-24 14:30:00,109.02,109.89,109.01,109.77,16141.0,108.8418,109.7104,108.8318,109.5906,16141.0
2025-04-24 15:00:00,109.61,110.2,109.45,109.98,13021.0,109.4309,110.0199,109.2711,109.8003,13021.0
2025-04-24 15:30:00,109.98,111.26,109.65,111.25,105677.0,109.8003,111.0782,109.4708,111.0682,105677.0
2025-04-25 09:30:00,110.14,111.26,109.63,109.64,14422.0,109.96,111.0782,109.4508,109.4608,14422.0
2025-04-25 10:00:00,110.18,111.11,109.99,109.99,21221.0,109.9999,110.9284,109.8102,109.8102,21221.0
2025-04-25 10:30:00,110.04,110.74,110.04,110.64,5848.0,109.8602,110.559,109.8602,110.4592,5848.0
2025-04-25 11:00:00,110.58,110.73,110.32,110.39,24950.0,110.3993,110.549,110.1397,110.2096,24950.0
2025-04-25 11:30:00,110.38,110.56,110.1,110.29,25131.0,110.1996,110.3793,109.9201,110.1098,25131.0
2025-04-25 12:00:00,110.28,110.71,110.27,110.62,14374.0,110.0998,110.5291,110.0898,110.4392,14374.0
2025-04-25 12:30:00,110.66,110.92,110.65,110.76,6028.0,110.4792,110.7387,110.4692,110.579,6028.0
2025-04-25 13:00:00,110.84,111.65,110.84,111.54,13249.0,110.6589,111.4675,110.6589,111.3577,13249.0
2025-04-25 13:30:00,111.55,111.98,110.82,110.89,32108.0,111.3677,111.797,110.6389,110.7088,32108.0
2025-04-25 14:00:00,111.07,111.58,110.93,111.35,11626.0,110.8885,111.3976,110.7487,111.168,11626.0
2025-04-25 14:30:00,111.41,111.63,111.21,111.44,9746.0,111.2279,111.4476,111.0283,111.2579,9746.0
2025-04-25 15:00:00,111.43,111.56,111.2,111.24,15571.0,111.2479,111.3777,111.0183,111.0582,15571.0
2025-04-25 15:30:00,111.25,111.72,110.82,111.41,94319.0,111.0682,111.5374,110.6389,111.2279,94319.0
2025-04-28 09:30:00,111.06,113.25,111.06,112.66,6680.0,110.8785,113.0649,110.8785,112.4759,6680.0
2025-04-28 10:00:00,113.25,113.49,112.55,112.75,13177.0,113.0649,113.3045,112.3661,112.5657,13177.0
2025-04-28 10:30:00,112.48,112.51,112.0,112.38,1031.0,112.2962,112.3261,111.817,112.1963,1031.0
2025-04-28 11:00:00,112.1,112.1,110.86,111.1,17083.0,111.9168,111.9168,110.6788,110.9184,17083.0
2025-04-28 11:30:00,110.63,111.17,110.61,111.06,15472.0,110.4492,110.9883,110.4292,110.8785,15472.0
2025-04-28 12:00:00,110.97,110.97,110.57,110.7,15372.0,110.7886,110.7886,110.3893,110.5191,15372.0
2025-04-28 12:30:00,110.85,111.2,110.77,111.17,10315.0,110.6688,111.0183,110.589,110.9883,10315.0
2025-04-28 13:00:00,111.18,111.51,111.11,111.3,23904.0,110.9983,111.3278,110.9284,111.1181,23904.0
2025-04-28 13:30:00,111.24,111.99,111.22,111.99,121424.0,111.0582,111.807,111.0382,111.807,121424.0
2025-04-28 14:00:00,111.97,112.26,111.82,112.25,10717.0,111.787,112.0765,111.6373,112.0666,10717.0
2025-04-28 14:30:00,112.09,112.24,111.95,112.0,3280.0,111.9068,112.0566,111.767,111.817,3280.0
2025-04-28 15:00:00,112.04,112.48,111.95,112.07,4035.0,111.8569,112.2962,111.767,111.8868,4035.0
2025-04-28 15:30:00,112.0,112.91,111.79,112.64,96492.0,111.817,112.7255,111.6073,112.4559,96492.0
2025-04-29 09:30:00,112.19,113.66,111.95,112.61,12789.0,112.0066,113.4742,111.767,112.426,12789.0
2025-04-29 10:00:00,112.88,112.96,111.61,111.73,3480.0,112.6955,112.7754,111.4276,111.5474,3480.0
2025-04-29 10:30:00,111.87,112.9,111.87,112.83,6362.0,111.6872,112.7155,111.6872,112.6456,6362.0
2025-04-29 11:00:00,112.81,112.84,112.26,112.73,12540.0,112.6256,112.6556,112.0765,112.5458,12540.0
2025-04-29 11:30:00,112.69,112.74,111.83,111.94,15118.0,112.5058,112.5558,111.6472,111.7571,15118.0
2025-04-29 12:00:00,112.02,112.84,112.02,112.76,5368.0,111.8369,112.6556,111.8369,112.5757,5368.0
2025-04-29 12:30:00,112.77,113.02,112.28,112.28,7775.0,112.5857,112.8353,112.0965,112.0965,7775.0
2025-04-29 13:00:00,112.44,112.87,112.29,112.85,3194.0,112.2562,112.6855,112.1065,112.6656,3194.0
2025-04-29 13:30:00,113.32,113.59,113.08,113.59,3973.0,113.1348,113.4044,112.8952,113.4044,3973.0
2025-04-29 14:00:00,113.58,113.59,112.85,113.22,9107.0,113.3944,113.4044,112.6656,113.035,9107.0
2025-04-29 14:30:00,113.22,113.23,112.79,113.08,7294.0,113.035,113.045,112.6057,112.8952,7294.0
2025-04-29 15:00:00,113.02,113.53,113.02,113.53,9367.0,112.8353,113.3445,112.8353,113.3445,9367.0
2025-04-29 15:30:00,113.43,113.67,113.02,113.28,46815.0,113.2446,113.4842,112.8353,113.0949,46815.0
2025-04-30 09:30:00,111.69,112.12,110.45,111.15,27128.0,111.5075,111.9368,110.2695,110.9683,27128.0
2025-04-30 10:00:00,111.05,112.08,111.04,112.05,12708.0,110.8685,111.8968,110.8585,111.8669,12708.0
2025-04-30 10:30:00,111.99,112.13,111.48,111.61,38793.0,111.807,111.9467,111.2978,111.4276,38793.0
2025-04-30 11:00:00,111.9,112.74,111.8,112.53,17174.0,111.7171,112.5558,111.6173,112.3461,17174.0
2025-04-30 11:30:00,112.55,112.87,112.32,112.4,22540.0,112.3661,112.6855,112.1364,112.2163,22540.0
2025-04-30 12:00:00,112.43,112.55,111.79,111.79,10888.0,112.2463,112.3661,111.6073,111.6073,10888.0
2025-04-30 12:30:00,111.72,111.91,111.47,111.72,7859.0,111.5374,111.7271,111.2878,111.5374,7859.0
2025-04-30 13:00:00,111.72,111.93,111.48,111.92,9217.0,111.5374,111.7471,111.2978,111.7371,9217.0
2025-04-30 13:30:00,111.87,112.47,111.84,112.47,7061.0,111.6872,112.2862,111.6572,112.2862,7061.0
2025-04-30 14:00:00,112.29,112.58,111.88,112.35,11828.0,112.1065,112.396,111.6972,112.1664,11828.0
2025-04-30 14:30:00,112.36,112.5,112.01,112.14,21141.0,112.1764,112.3161,111.8269,111.9567,21141.0
2025-04-30 15:00:00,112.11,112.56,112.1,112.56,30332.0,111.9268,112.376,111.9168,112.376,30332.0
2025-04-30 15:30:00,112.55,113.86,112.42,113.48,53437.0,112.3661,113.6739,112.2363,113.2945,53437.0
2025-05-01 09:30:00,114.7,115.45,113.9,115.3,7848.0,114.5125,115.2613,113.7139,115.1116,7848.0
2025-05-01 10:00:00,115.31,115.68,114.69,114.93,38794.0,115.1216,115.4909,114.5026,114.7422,38794.0
2025-05-01 10:30:00,114.93,115.78,114.93,115.65,6138.0,114.7422,115.5908,114.7422,115.461,6138.0
2025-05-01 11:00:00,115.73,116.11,115.26,115.88,6689.0,115.5409,115.9202,115.0716,115.6906,6689.0
2025-05-01 11:30:00,115.88,115.88,114.87,114.97,8585.0,115.6906,115.6906,114.6823,114.7821,8585.0
2025-05-01 12:00:00,114.97,115.13,114.73,115.0,44978.0,114.7821,114.9418,114.5425,114.8121,44978.0
2025-05-01 12:30:00,114.96,115.31,114.26,114.42,8879.0,114.7721,115.1216,114.0733,114.233,8879.0
2025-05-01 13:00:00,114.43,114.78,114.4,114.53,13788.0,114.243,114.5924,114.213,114.3428,13788.0
2025-05-01 13:30:00,114.48,114.52,113.78,113.89,9377.0,114.2929,114.3328,113.5941,113.7039,9377.0
2025-05-01 14:00:00,113.76,113.98,113.28,113.65,9070.0,113.5741,113.7937,113.0949,113.4643,9070.0
2025-05-01 14:30:00,113.69,114.13,113.53,113.76,28476.0,113.5042,113.9435,113.3445,113.5741,28476.0
2025-05-01 15:00:00,113.76,114.4,113.68,114.4,14323.0,113.5741,114.213,113.4942,114.213,14323.0
2025-05-01 15:30:00,114.33,114.63,113.54,113.65,98152.0,114.1432,114.4427,113.3544,113.4643,98152.0
2025-05-02 09:30:00,115.19,116.73,114.15,115.38,14573.0,115.0017,116.5392,113.9634,115.1914,14573.0
2025-05-02 10:00:00,114.88,115.76,114.75,115.5,4525.0,114.6923,115.5708,114.5625,115.3112,4525.0
2025-05-02 10:30:00,115.61,115.79,115.13,115.47,2671.0,115.4211,115.6008,114.9418,115.2813,2671.0
2025-05-02 11:00:00,115.48,115.78,114.98,114.98,3972.0,115.2913,115.5908,114.7921,114.7921,3972.0
2025-05-02 11:30:00,115.18,115.54,115.16,115.48,1750.0,114.9918,115.3512,114.9718,115.2913,1750.0
2025-05-02 12:00:00,115.61,116.87,115.61,116.5,7174.0,115.4211,116.679,115.4211,116.3096,7174.0
2025-05-02 12:30:00,116.56,117.02,116.22,116.48,10992.0,116.3695,116.8288,116.0301,116.2896,10992.0
2025-05-02 13:00:00,116.46,116.52,116.18,116.48,13864.0,116.2697,116.3296,115.9901,116.2896,13864.0
2025-05-02 13:30:00,116.48,116.49,116.18,116.26,10102.0,116.2896,116.2996,115.9901,116.07,10102.0
2025-05-02 14:00:00,116.34,116.58,116.33,116.39,4960.0,116.1499,116.3895,116.1399,116.1998,4960.0
2025-05-02 14:30:00,116.38,116.65,116.16,116.26,14947.0,116.1898,116.4594,115.9702,116.07,14947.0
2025-05-02 15:00:00,116.23,116.37,115.95,116.09,15066.0,116.04,116.1798,115.7605,115.9003,15066.0
2025-05-02 15:30:00,116.15,116.69,116.03,116.08,85184.0,115.9602,116.4993,115.8404,115.8903,85184.0
2025-05-05 09:30:00,115.01,115.93,115.0,115.53,13584.0,114.822,115.7405,114.8121,115.3412,13584.0
2025-05-05 10:00:00,115.73,116.69,115.67,116.57,7998.0,115.5409,116.4993,115.481,116.3795,7998.0
2025-05-05 10:30:00,116.41,116.65,116.0,116.23,6275.0,116.2198,116.4594,115.8104,116.04,6275.0
2025-05-05 11:00:00,116.23,116.49,116.03,116.29,5323.0,116.04,116.2996,115.8404,116.0999,5323.0
2025-05-05 11:30:00,116.34,116.34,115.8,116.16,2786.0,116.1499,116.1499,115.6107,115.9702,2786.0
2025-05-05 12:00:00,116.14,116.2,115.84,116.15,3915.0,115.9502,116.0101,115.6507,115.9602,3915.0
2025-05-05 12:30:00,116.13,116.29,115.78,115.82,3952.0,115.9402,116.0999,115.5908,115.6307,3952.0
2025-05-05 13:00:00,115.82,115.97,115.53,115.53,4515.0,115.6307,115.7805,115.3412,115.3412,4515.0
2025-05-05 13:30:00,115.51,116.06,115.51,116.05,6583.0,115.3212,115.8703,115.3212,115.8603,6583.0
2025-05-05 14:00:00,115.96,116.2,115.94,116.12,3982.0,115.7705,116.0101,115.7505,115.9302,3982.0
2025-05-05 14:30:00,116.14,116.28,115.86,115.91,8425.0,115.9502,116.09,115.6707,115.7206,8425.0
2025-05-05 15:00:00,115.98,116.13,115.67,115.81,13534.0,115.7905,115.9402,115.481,115.6207,13534.0
2025-05-05 15:30:00,115.73,115.82,114.92,115.09,91786.0,115.5409,115.6307,114.7322,114.9019,91786.0
2025-05-06 09:30:00,114.21,114.8,113.44,114.45,26891.0,114.0233,114.6124,113.2546,114.263,26891.0
2025-05-06 10:00:00,114.3,115.32,114.26,115.27,7110.0,114.1132,115.1315,114.0733,115.0816,7110.0
2025-05-06 10:30:00,115.34,115.35,114.45,114.58,20722.0,115.1515,115.1615,114.263,114.3927,20722.0
2025-05-06 11:00:00,114.53,114.56,113.99,114.4,46204.0,114.3428,114.3728,113.8037,114.213,46204.0
2025-05-06 11:30:00,114.48,114.76,114.24,114.35,19816.0,114.2929,114.5724,114.0533,114.1631,19816.0
2025-05-06 12:00:00,114.36,114.85,114.11,114.8,64750.0,114.1731,114.6623,113.9235,114.6124,64750.0
2025-05-06 12:30:00,114.81,114.84,113.85,113.85,37283.0,114.6224,114.6523,113.6639,113.6639,37283.0
2025-05-06 13:00:00,113.84,114.19,113.75,113.86,18097.0,113.654,114.0034,113.5641,113.6739,18097.0
2025-05-06 13:30:00,113.94,114.06,113.47,113.51,29257.0,113.7538,113.8736,113.2846,113.3245,29257.0
2025-05-06 14:00:00,113.51,114.15,113.47,114.02,12421.0,113.3245,113.9634,113.2846,113.8337,12421.0
2025-05-06 14:30:00,114.08,114.12,113.69,113.98,32559.0,113.8936,113.9335,113.5042,113.7937,32559.0
2025-05-06 15:00:00,114.0,114.06,113.54,113.54,11693.0,113.8137,113.8736,113.3544,113.3544,11693.0
2025-05-06 15:30:00,113.54,113.78,112.78,112.82,66250.0,113.3544,113.5941,112.5957,112.6356,66250.0
2025-05-07 09:30:00,113.12,113.15,110.31,111.06,48428.0,112.9351,112.9651,110.1297,110.8785,48428.0
2025-05-07 10:00:00,110.94,111.99,110.51,110.66,10009.0,110.7587,111.807,110.3294,110.4792,10009.0
2025-05-07 10:30:00,110.53,110.66,109.2,109.52,8248.0,110.3494,110.4792,109.0215,109.341,8248.0
2025-05-07 11:00:00,109.5,109.54,108.65,109.45,14528.0,109.321,109.361,108.4724,109.2711,14528.0
2025-05-07 11:30:00,109.44,109.64,109.09,109.5,8345.0,109.2611,109.4608,108.9117,109.321,8345.0
2025-05-07 12:00:00,109.48,110.12,109.14,109.46,29154.0,109.3011,109.94,108.9616,109.2811,29154.0
2025-05-07 12:30:00,109.33,110.21,109.33,110.2,7158.0,109.1513,110.0299,109.1513,110.0199,7158.0
2025-05-07 13:00:00,110.06,110.14,109.6,109.67,7365.0,109.8801,109.96,109.4209,109.4908,7365.0
2025-05-07 13:30:00,109.54,109.74,109.14,109.38,34796.0,109.361,109.5607,108.9616,109.2012,34796.0
2025-05-07 14:00:00,109.46,109.9,109.0,109.25,79611.0,109.2811,109.7204,108.8219,109.0715,79611.0
2025-05-07 14:30:00,109.36,109.92,109.2,109.64,23530.0,109.1813,109.7404,109.0215,109.4608,23530.0
2025-05-07 15:00:00,109.65,110.96,109.56,110.01,70736.0,109.4708,110.7787,109.3809,109.8302,70736.0
2025-05-07 15:30:00,109.99,111.43,109.99,111.22,118345.0,109.8102,111.2479,109.8102,111.0382,118345.0
2025-05-08 09:30:00,112.64,113.16,111.8,113.12,64731.0,112.4559,112.9751,111.6173,112.9351,64731.0
2025-05-08 10:00:00,113.12,113.67,112.7,113.67,39898.0,112.9351,113.4842,112.5158,113.4842,39898.0
2025-05-08 10:30:00,113.67,114.04,113.42,113.5,29220.0,113.4842,113.8536,113.2346,113.3145,29220.0
2025-05-08 11:00:00,113.35,114.32,113.21,114.28,58640.0,113.1648,114.1332,113.025,114.0932,58640.0
2025-05-08 11:30:00,114.18,115.34,114.05,115.16,84494.0,113.9934,115.1515,113.8636,114.9718,84494.0
2025-05-08 12:00:00,115.18,115.36,114.9,115.12,37720.0,114.9918,115.1715,114.7122,114.9319,37720.0
2025-05-08 12:30:00,115.06,115.47,114.98,115.32,36887.0,114.872,115.2813,114.7921,115.1315,36887.0
2025-05-08 13:00:00,115.17,115.43,114.97,115.33,35364.0,114.9818,115.2414,114.7821,115.1415,35364.0
2025-05-08 13:30:00,115.3,115.34,114.97,115.0,27614.0,115.1116,115.1515,114.7821,114.8121,27614.0
2025-05-08 14:00:00,114.99,115.4,114.93,115.08,19575.0,114.8021,115.2114,114.7422,114.8919,19575.0
2025-05-08 14:30:00,115.09,115.3,115.0,115.05,18916.0,114.9019,115.1116,114.8121,114.862,18916.0
2025-05-08 15:00:00,114.96,115.63,114.87,115.57,23929.0,114.7721,115.441,114.6823,115.3811,23929.0
2025-05-08 15:30:00,115.59,116.35,115.48,116.03,115349.0,115.4011,116.1599,115.2913,115.8404,115349.0
2025-05-09 09:30:00,116.68,116.68,115.64,115.99,8459.0,116.4893,116.4893,115.451,115.8004,8459.0
2025-05-09 10:00:00,116.01,116.27,115.38,115.5,8393.0,115.8204,116.08,115.1914,115.3112,8393.0
2025-05-09 10:30:00,115.5,115.82,115.05,115.47,6010.0,115.3112,115.6307,114.862,115.2813,6010.0
2025-05-09 11:00:00,115.52,115.52,115.11,115.13,11613.0,115.3312,115.3312,114.9219,114.9418,11613.0
2025-05-09 11:30:00,115.13,115.37,114.88,115.0,45627.0,114.9418,115.1815,114.6923,114.8121,45627.0
2025-05-09 12:00:00,115.0,115.22,114.8,114.98,36797.0,114.8121,115.0317,114.6124,114.7921,36797.0
2025-05-09 12:30:00,115.03,115.34,114.95,115.17,6112.0,114.842,115.1515,114.7621,114.9818,6112.0
2025-05-09 13:00:00,115.15,115.97,115.15,115.88,6448.0,114.9618,115.7805,114.9618,115.6906,6448.0
2025-05-09 13:30:00,115.88,116.42,115.79,116.21,10572.0,115.6906,116.2297,115.6008,116.0201,10572.0
2025-05-09 14:00:00,116.3,116.37,115.79,115.95,10842.0,116.1099,116.1798,115.6008,115.7605,10842.0
2025-05-09 14:30:00,115.96,116.05,115.68,115.69,12337.0,115.7705,115.8603,115.4909,115.5009,12337.0
2025-05-09 15:00:00,115.69,115.86,115.46,115.57,9826.0,115.5009,115.6707,115.2713,115.3811,9826.0
2025-05-09 15:30:00,115.48,115.5,115.11,115.16,50227.0,115.2913,115.3112,114.9219,114.9718,50227.0
2025-05-12 09:30:00,120.0,123.64,120.0,121.84,35725.0,119.8039,123.4379,119.8039,121.6409,35725.0
2025-05-12 10:00:00,121.98,123.05,120.62,120.62,40959.0,121.7807,122.8489,120.4229,120.4229,40959.0
2025-05-12 10:30:00,120.55,121.51,120.14,120.14,27214.0,120.353,121.3114,119.9437,119.9437,27214.0
2025-05-12 11:00:00,120.12,120.32,119.43,120.13,30797.0,119.9237,120.1234,119.2348,119.9337,30797.0
2025-05-12 11:30:00,120.13,120.48,119.61,119.61,33709.0,119.9337,120.2831,119.4145,119.4145,33709.0
2025-05-12 12:00:00,119.66,120.59,119.66,120.13,12640.0,119.4644,120.3929,119.4644,119.9337,12640.0
2025-05-12 12:30:00,120.13,121.01,120.13,120.88,12192.0,119.9337,120.8122,119.9337,120.6824,12192.0
2025-05-12 13:00:00,121.01,121.55,120.88,121.44,17105.0,120.8122,121.3514,120.6824,121.2415,17105.0
2025-05-12 13:30:00,121.58,122.07,121.46,121.81,36509.0,121.3813,121.8705,121.2615,121.6109,36509.0
2025-05-12 14:00:00,121.81,122.01,121.37,121.5,17068.0,121.6109,121.8106,121.1716,121.3014,17068.0
2025-05-12 14:30:00,121.51,121.8,121.4,121.72,38459.0,121.3114,121.6009,121.2016,121.5211,38459.0
2025-05-12 15:00:00,121.66,121.88,121.29,121.35,25379.0,121.4612,121.6808,121.0918,121.1517,25379.0
2025-05-12 15:30:00,121.34,122.78,121.13,122.53,159995.0,121.1417,122.5793,120.932,122.3298,159995.0
2025-05-13 09:30:00,123.27,124.95,122.84,124.02,22085.0,123.0685,124.7458,122.6392,123.8173,22085.0
2025-05-13 10:00:00,124.1,124.61,123.87,124.22,34673.0,123.8972,124.4064,123.6676,124.017,34673.0
2025-05-13 10:30:00,124.3,124.78,124.11,124.54,44092.0,124.0969,124.5761,123.9072,124.3365,44092.0
2025-05-13 11:00:00,124.56,125.51,124.36,125.05,20333.0,124.3564,125.3049,124.1568,124.8456,20333.0
2025-05-13 11:30:00,125.05,125.42,124.8,124.89,58713.0,124.8456,125.215,124.596,124.6859,58713.0
2025-05-13 12:00:00,124.94,124.94,124.07,124.34,71997.0,124.7358,124.7358,123.8672,124.1368,71997.0
2025-05-13 12:30:00,124.34,124.34,122.95,123.17,16980.0,124.1368,124.1368,122.7491,122.9687,16980.0
2025-05-13 13:00:00,123.11,123.55,122.82,123.5,12536.0,122.9088,123.3481,122.6193,123.2982,12536.0
2025-05-13 13:30:00,123.58,123.89,123.14,123.34,44208.0,123.378,123.6875,122.9388,123.1384,44208.0
2025-05-13 14:00:00,123.33,123.68,123.18,123.63,23896.0,123.1284,123.4779,122.9787,123.428,23896.0
2025-05-13 14:30:00,123.5,123.7,123.24,123.59,63684.0,123.2982,123.4978,123.0386,123.388,63684.0
2025-05-13 15:00:00,123.59,124.01,123.49,123.75,18193.0,123.388,123.8073,123.2882,123.5478,18193.0
2025-05-13 15:30:00,123.76,124.12,123.55,123.55,108108.0,123.5577,123.9172,123.3481,123.3481,108108.0
2025-05-14 09:30:00,123.79,125.1,123.11,124.51,28173.0,123.5877,124.8956,122.9088,124.3065,28173.0
2025-05-14 10:00:00,124.55,124.79,124.07,124.65,37152.0,124.3464,124.5861,123.8672,124.4463,37152.0
2025-05-14 10:30:00,124.61,124.95,124.05,124.31,53649.0,124.4064,124.7458,123.8473,124.1068,53649.0
2025-05-14 11:00:00,124.25,124.31,122.49,122.86,80870.0,124.0469,124.1068,122.2898,122.6592,80870.0
2025-05-14 11:30:00,122.74,123.51,122.46,123.11,35998.0,122.5394,123.3081,122.2599,122.9088,35998.0
2025-05-14 12:00:00,123.03,123.55,122.95,123.17,26003.0,122.8289,123.3481,122.7491,122.9687,26003.0
2025-05-14 12:30:00,123.19,123.22,121.82,122.47,62366.0,122.9887,123.0186,121.6209,122.2698,62366.0
2025-05-14 13:00:00,122.45,122.45,120.95,121.64,56340.0,122.2499,122.2499,120.7523,121.4412,56340.0
2025-05-14 13:30:00,121.49,121.91,121.22,121.42,19638.0,121.2915,121.7108,121.0219,121.2216,19638.0
2025-05-14 14:00:00,121.33,121.59,121.02,121.17,20916.0,121.1317,121.3913,120.8222,120.972,20916.0
2025-05-14 14:30:00,121.03,121.86,121.03,121.12,27201.0,120.8322,121.6608,120.8322,120.9221,27201.0
2025-05-14 15:00:00,121.25,121.92,121.15,121.84,52514.0,121.0518,121.7207,120.952,121.6409,52514.0
2025-05-14 15:30:00,121.75,122.21,121.34,121.73,207293.0,121.551,122.0103,121.1417,121.5311,207293.0
2025-05-15 09:30:00,106.77,113.63,104.69,113.36,253302.0,106.5955,113.4443,104.5189,113.1747,253302.0
2025-05-15 10:00:00,113.4,114.99,111.49,111.84,337149.0,113.2147,114.8021,111.3078,111.6572,337149.0
2025-05-15 10:30:00,111.6,114.05,111.42,113.9,74179.0,111.4176,113.8636,111.2379,113.7139,74179.0
2025-05-15 11:00:00,113.87,114.93,113.26,114.06,91422.0,113.6839,114.7422,113.0749,113.8736,91422.0
2025-05-15 11:30:00,114.06,115.39,114.0,115.14,52011.0,113.8736,115.2014,113.8137,114.9518,52011.0
2025-05-15 12:00:00,115.24,115.34,113.58,113.98,50057.0,115.0517,115.1515,113.3944,113.7937,50057.0
2025-05-15 12:30:00,114.06,115.37,114.06,114.96,33500.0,113.8736,115.1815,113.8736,114.7721,33500.0
2025-05-15 13:00:00,115.21,115.4,114.19,115.13,21073.0,115.0217,115.2114,114.0034,114.9418,21073.0
2025-05-15 13:30:00,115.2,115.22,114.38,114.77,44952.0,115.0117,115.0317,114.1931,114.5824,44952.0
2025-05-15 14:00:00,114.82,115.0,113.61,114.75,84067.0,114.6324,114.8121,113.4243,114.5625,84067.0
2025-05-15 14:30:00,114.91,115.83,114.7,115.61,38485.0,114.7222,115.6407,114.5125,115.4211,38485.0
2025-05-15 15:00:00,115.62,116.59,115.29,116.21,78338.0,115.431,116.3995,115.1016,116.0201,78338.0
2025-05-15 15:30:00,116.34,118.58,116.2,117.54,313414.0,116.1499,118.3862,116.0101,117.3479,313414.0
2025-05-16 09:30:00,117.85,118.71,115.15,118.04,65339.0,117.6574,118.516,114.9618,117.8471,65339.0
2025-05-16 10:00:00,118.41,119.6,118.13,119.57,25330.0,118.2165,119.4045,117.9369,119.3746,25330.0
2025-05-16 10:30:00,119.44,119.72,118.94,119.72,25538.0,119.2448,119.5243,118.7456,119.5243,25538.0
2025-05-16 11:00:00,119.86,120.75,119.72,120.75,20591.0,119.6641,120.5527,119.5243,120.5527,20591.0
2025-05-16 11:30:00,120.72,120.84,119.74,120.07,19620.0,120.5227,120.6425,119.5443,119.8738,19620.0
2025-05-16 12:00:00,120.05,121.14,120.03,120.32,24001.0,119.8538,120.942,119.8338,120.1234,24001.0
2025-05-16 12:30:00,120.38,120.6,120.15,120.57,12606.0,120.1833,120.4029,119.9536,120.373,12606.0
2025-05-16 13:00:00,120.46,120.8,120.26,120.59,10341.0,120.2631,120.6026,120.0635,120.3929,10341.0
2025-05-16 13:30:00,120.58,121.07,120.58,121.01,14000.0,120.3829,120.8721,120.3829,120.8122,14000.0
2025-05-16 14:00:00,120.93,121.54,120.92,121.46,10988.0,120.7324,121.3414,120.7224,121.2615,10988.0
2025-05-16 14:30:00,121.42,121.78,121.04,121.26,33931.0,121.2216,121.581,120.8422,121.0618,33931.0
2025-05-16 15:00:00,121.37,121.51,120.8,121.13,33189.0,121.1716,121.3114,120.6026,120.932,33189.0
2025-05-16 15:30:00,121.13,121.97,120.82,121.92,144092.0,120.932,121.7707,120.6225,121.7207,144092.0
2025-05-19 09:30:00,119.27,119.76,118.62,118.98,10196.0,119.0751,119.5643,118.4261,118.7856,10196.0
2025-05-19 10:00:00,119.36,120.29,119.29,119.54,4632.0,119.1649,120.0934,119.095,119.3446,4632.0
2025-05-19 10:30:00,119.51,119.91,119.3,119.46,8082.0,119.3147,119.714,119.105,119.2648,8082.0
2025-05-19 11:00:00,119.5,119.96,119.4,119.5,9101.0,119.3047,119.764,119.2049,119.3047,9101.0
2025-05-19 11:30:00,119.36,119.36,118.52,118.88,8356.0,119.1649,119.1649,118.3263,118.6857,8356.0
2025-05-19 12:00:00,118.89,120.12,118.88,120.09,32361.0,118.6957,119.9237,118.6857,119.8937,32361.0
2025-05-19 12:30:00,120.03,120.03,119.06,119.85,23373.0,119.8338,119.8338,118.8654,119.6541,23373.0
2025-05-19 13:00:00,119.69,119.72,119.04,119.34,29425.0,119.4944,119.5243,118.8455,119.145,29425.0
2025-05-19 13:30:00,119.33,119.64,119.02,119.4,29688.0,119.135,119.4445,118.8255,119.2049,29688.0
2025-05-19 14:00:00,119.35,119.5,118.9,118.96,11274.0,119.1549,119.3047,118.7057,118.7656,11274.0
2025-05-19 14:30:00,118.88,119.26,118.72,118.92,37167.0,118.6857,119.0651,118.526,118.7257,37167.0
2025-05-19 15:00:00,118.92,118.92,118.41,118.65,17103.0,118.7257,118.7257,118.2165,118.4561,17103.0
2025-05-19 15:30:00,118.72,119.38,118.52,119.31,74166.0,118.526,119.1849,118.3263,119.115,74166.0
2025-05-20 09:30:00,118.71,118.87,117.49,117.99,12736.0,118.516,118.6757,117.298,117.7972,12736.0
2025-05-20 10:00:00,117.99,118.69,117.99,118.68,13225.0,117.7972,118.496,117.7972,118.486,13225.0
2025-05-20 10:30:00,118.7,118.93,118.1,118.17,14697.0,118.506,118.7356,117.907,117.9769,14697.0
2025-05-20 11:00:00,117.99,118.49,117.87,118.31,8616.0,117.7972,118.2964,117.6774,118.1166,8616.0
2025-05-20 11:30:00,118.28,118.37,117.8,117.98,6010.0,118.0867,118.1765,117.6075,117.7872,6010.0
2025-05-20 12:00:00,118.08,118.26,117.89,118.25,28926.0,117.887,118.0667,117.6973,118.0567,28926.0
2025-05-20 12:30:00,118.16,118.6,118.1,118.6,22257.0,117.9669,118.4062,117.907,118.4062,22257.0
2025-05-20 13:00:00,118.66,118.99,118.6,118.99,16605.0,118.4661,118.7955,118.4062,118.7955,16605.0
2025-05-20 13:30:00,118.9,119.07,118.87,119.07,5759.0,118.7057,118.8754,118.6757,118.8754,5759.0
2025-05-20 14:00:00,118.99,119.16,118.47,118.59,56597.0,118.7955,118.9653,118.2764,118.3962,56597.0
2025-05-20 14:30:00,118.59,118.59,118.25,118.36,35619.0,118.3962,118.3962,118.0567,118.1666,35619.0
2025-05-20 15:00:00,118.36,118.37,117.74,117.96,84282.0,118.1666,118.1765,117.5476,117.7672,84282.0
2025-05-20 15:30:00,117.81,118.61,117.8,118.4,75508.0,117.6175,118.4162,117.6075,118.2065,75508.0
2025-05-21 09:30:00,116.45,116.91,114.89,115.16,30871.0,116.2597,116.7189,114.7022,114.9718,30871.0
2025-05-21 10:00:00,115.3,115.55,114.29,114.43,16566.0,115.1116,115.3612,114.1032,114.243,16566.0
2025-05-21 10:30:00,114.39,114.5,113.91,114.5,11693.0,114.2031,114.3129,113.7238,114.3129,11693.0
2025-05-21 11:00:00,114.32,114.34,113.68,113.68,21761.0,114.1332,114.1531,113.4942,113.4942,21761.0
2025-05-21 11:30:00,113.77,113.85,113.49,113.75,23829.0,113.5841,113.6639,113.3045,113.5641,23829.0
2025-05-21 12:00:00,113.72,113.85,113.46,113.58,7226.0,113.5341,113.6639,113.2746,113.3944,7226.0
2025-05-21 12:30:00,113.56,113.68,113.27,113.27,6034.0,113.3744,113.4942,113.0849,113.0849,6034.0
2025-05-21 13:00:00,113.19,113.4,111.82,111.82,37721.0,113.005,113.2147,111.6373,111.6373,37721.0
2025-05-21 13:30:00,111.8,112.59,111.72,111.77,13995.0,111.6173,112.406,111.5374,111.5873,13995.0
2025-05-21 14:00:00,111.7,111.81,110.76,111.04,26752.0,111.5175,111.6273,110.579,110.8585,26752.0
2025-05-21 14:30:00,111.12,111.79,111.05,111.43,29094.0,110.9384,111.6073,110.8685,111.2479,29094.0
2025-05-21 15:00:00,111.47,111.53,111.02,111.22,39919.0,111.2878,111.3477,110.8386,111.0382,39919.0
2025-05-21 15:30:00,111.28,111.57,111.0,111.01,97850.0,111.0981,111.3877,110.8186,110.8286,97850.0
2025-05-22 09:30:00,110.63,111.24,109.26,110.22,31733.0,110.4492,111.0582,109.0814,110.0399,31733.0
2025-05-22 10:00:00,110.17,110.84,109.75,109.75,83057.0,109.99,110.6589,109.5706,109.5706,83057.0
2025-05-22 10:30:00,109.62,109.87,108.75,109.29,29034.0,109.4408,109.6904,108.5723,109.1114,29034.0
2025-05-22 11:00:00,109.28,109.85,109.27,109.61,42525.0,109.1014,109.6705,109.0914,109.4309,42525.0
2025-05-22 11:30:00,109.61,110.19,109.57,110.1,31689.0,109.4309,110.0099,109.3909,109.9201,31689.0
2025-05-22 12:00:00,110.04,110.46,109.84,110.14,28798.0,109.8602,110.2795,109.6605,109.96,28798.0
2025-05-22 12:30:00,110.13,110.24,109.76,109.84,10602.0,109.95,110.0598,109.5806,109.6605,10602.0
2025-05-22 13:00:00,109.79,110.2,109.54,110.1,22680.0,109.6106,110.0199,109.361,109.9201,22680.0
2025-05-22 13:30:00,110.0,110.66,110.0,110.57,31560.0,109.8202,110.4792,109.8202,110.3893,31560.0
2025-05-22 14:00:00,110.56,111.06,110.39,110.98,18980.0,110.3793,110.8785,110.2096,110.7986,18980.0
2025-05-22 14:30:00,110.92,111.18,110.56,111.11,37302.0,110.7387,110.9983,110.3793,110.9284,37302.0
2025-05-22 15:00:00,111.03,111.55,111.03,111.5,20547.0,110.8485,111.3677,110.8485,111.3178,20547.0
2025-05-22 15:30:00,111.45,111.83,110.91,111.0,113677.0,111.2679,111.6472,110.7287,110.8186,113677.0
2025-05-23 09:30:00,108.37,109.5,108.37,109.44,19411.0,108.1929,109.321,108.1929,109.2611,19411.0
2025-05-23 10:00:00,109.11,109.87,109.11,109.44,14477.0,108.9317,109.6904,108.9317,109.2611,14477.0
2025-05-23 10:30:00,109.54,109.93,109.45,109.47,13658.0,109.361,109.7503,109.2711,109.2911,13658.0
2025-05-23 11:00:00,109.34,110.08,109.34,110.08,6221.0,109.1613,109.9001,109.1613,109.9001,6221.0
2025-05-23 11:30:00,110.02,110.29,109.55,109.56,3609.0,109.8402,110.1098,109.371,109.3809,3609.0
2025-05-23 12:00:00,109.54,109.96,109.53,109.89,4298.0,109.361,109.7803,109.351,109.7104,4298.0
2025-05-23 12:30:00,109.85,110.3,109.78,110.19,7541.0,109.6705,110.1197,109.6006,110.0099,7541.0
2025-05-23 13:00:00,110.2,110.67,110.2,110.67,1758.0,110.0199,110.4891,110.0199,110.4891,1758.0
2025-05-23 13:30:00,110.64,110.82,110.58,110.63,11382.0,110.4592,110.6389,110.3993,110.4492,11382.0
2025-05-23 14:00:00,110.72,111.07,110.72,110.8,14943.0,110.5391,110.8885,110.5391,110.6189,14943.0
2025-05-23 14:30:00,110.79,110.93,110.71,110.78,15270.0,110.6089,110.7487,110.5291,110.599,15270.0
2025-05-23 15:00:00,110.73,110.93,110.67,110.75,15437.0,110.549,110.7487,110.4891,110.569,15437.0
2025-05-23 15:30:00,110.75,111.01,109.97,110.07,88396.0,110.569,110.8286,109.7903,109.8901,88396.0
2025-05-27 09:30:00,111.78,111.78,109.21,109.57,54772.0,111.5973,111.5973,109.0315,109.3909,54772.0
2025-05-27 10:00:00,109.7,109.93,108.9,109.27,17070.0,109.5207,109.7503,108.722,109.0914,17070.0
2025-05-27 10:30:00,109.3,109.7,109.19,109.44,5127.0,109.1214,109.5207,109.0116,109.2611,5127.0
2025-05-27 11:00:00,109.49,109.81,109.39,109.73,22678.0,109.3111,109.6305,109.2112,109.5507,22678.0
2025-05-27 11:30:00,109.67,110.1,109.58,109.95,5929.0,109.4908,109.9201,109.4009,109.7703,5929.0
2025-05-27 12:00:00,109.95,110.78,109.95,110.44,13925.0,109.7703,110.599,109.7703,110.2595,13925.0
2025-05-27 12:30:00,110.48,111.23,110.47,111.06,10759.0,110.2994,111.0482,110.2895,110.8785,10759.0
2025-05-27 13:00:00,111.07,111.33,110.85,111.21,9127.0,110.8885,111.1481,110.6688,111.0283,9127.0
2025-05-27 13:30:00,111.23,111.39,111.19,111.39,4659.0,111.0482,111.208,111.0083,111.208,4659.0
2025-05-27 14:00:00,111.39,111.62,111.39,111.51,51662.0,111.208,111.4376,111.208,111.3278,51662.0
2025-05-27 14:30:00,111.53,111.68,111.27,111.39,31788.0,111.3477,111.4975,111.0882,111.208,31788.0
2025-05-27 15:00:00,111.33,111.33,111.0,111.0,55267.0,111.1481,111.1481,110.8186,110.8186,55267.0
2025-05-27 15:30:00,111.01,111.66,110.89,111.59,163453.0,110.8286,111.4775,110.7088,111.4076,163453.0
2025-05-28 09:30:00,111.14,111.14,109.82,109.92,10475.0,110.9584,110.9584,109.6405,109.7404,10475.0
2025-05-28 10:00:00,109.96,110.16,109.49,109.82,12327.0,109.7803,109.98,109.3111,109.6405,12327.0
2025-05-28 10:30:00,109.93,109.94,109.21,109.26,6725.0,109.7503,109.7603,109.0315,109.0814,6725.0
2025-05-28 11:00:00,109.35,109.56,109.11,109.11,11048.0,109.1713,109.3809,108.9317,108.9317,11048.0
2025-05-28 11:30:00,109.0,109.15,108.88,109.09,7308.0,108.8219,108.9716,108.7021,108.9117,7308.0
2025-05-28 12:00:00,109.01,109.18,108.8,108.94,11250.0,108.8318,109.0016,108.6222,108.762,11250.0
2025-05-28 12:30:00,109.05,109.33,109.02,109.22,8233.0,108.8718,109.1513,108.8418,109.0415,8233.0
2025-05-28 13:00:00,109.24,109.69,109.13,109.37,16399.0,109.0615,109.5107,108.9517,109.1913,16399.0
2025-05-28 13:30:00,109.4,109.4,108.93,109.02,15499.0,109.2212,109.2212,108.752,108.8418,15499.0
2025-05-28 14:00:00,109.14,109.16,108.95,108.98,10322.0,108.9616,108.9816,108.7719,108.8019,10322.0
2025-05-28 14:30:00,108.99,109.1,108.28,108.4,18060.0,108.8119,108.9217,108.103,108.2228,18060.0
2025-05-28 15:00:00,108.48,108.56,108.25,108.54,19166.0,108.3027,108.3826,108.0731,108.3626,19166.0
2025-05-28 15:30:00,108.52,108.55,108.02,108.19,65433.0,108.3426,108.3726,107.8435,108.0132,65433.0
2025-05-29 09:30:00,109.95,109.95,109.02,109.6,14848.0,109.7703,109.7703,108.8418,109.4209,14848.0
2025-05-29 10:00:00,109.64,109.82,108.7,108.91,24201.0,109.4608,109.6405,108.5224,108.732,24201.0
2025-05-29 10:30:00,108.9,109.18,108.35,109.14,11894.0,108.722,109.0016,108.1729,108.9616,11894.0
2025-05-29 11:00:00,109.14,109.47,108.9,109.45,5036.0,108.9616,109.2911,108.722,109.2711,5036.0
2025-05-29 11:30:00,109.47,110.2,109.34,109.66,31310.0,109.2911,110.0199,109.1613,109.4808,31310.0
2025-05-29 12:00:00,109.55,110.36,109.52,110.17,7081.0,109.371,110.1796,109.341,109.99,7081.0
2025-05-29 12:30:00,110.2,110.62,110.06,110.62,10820.0,110.0199,110.4392,109.8801,110.4392,10820.0
2025-05-29 13:00:00,110.57,110.79,110.44,110.53,17043.0,110.3893,110.6089,110.2595,110.3494,17043.0
2025-05-29 13:30:00,110.43,110.94,110.43,110.7,24147.0,110.2495,110.7587,110.2495,110.5191,24147.0
2025-05-29 14:00:00,110.71,111.05,110.64,110.9,22837.0,110.5291,110.8685,110.4592,110.7188,22837.0
2025-05-29 14:30:00,110.79,111.37,110.79,111.2,29711.0,110.6089,111.188,110.6089,111.0183,29711.0
2025-05-29 15:00:00,111.21,111.55,111.13,111.39,41883.0,111.0283,111.3677,110.9484,111.208,41883.0
2025-05-29 15:30:00,111.37,111.82,111.35,111.59,93269.0,111.188,111.6373,111.168,111.4076,93269.0
2025-05-30 09:30:00,110.56,111.46,107.96,110.01,25651.0,110.56,111.46,107.96,110.01,25651.0
2025-05-30 10:00:00,109.87,110.32,109.56,110.06,10751.0,109.87,110.32,109.56,110.06,10751.0
2025-05-30 10:30:00,110.0,110.28,109.81,109.96,14347.0,110.0,110.28,109.81,109.96,14347.0
2025-05-30 11:00:00,110.05,110.17,109.71,110.11,9289.0,110.05,110.17,109.71,110.11,9289.0
2025-05-30 11:30:00,110.09,110.1,109.52,109.8,12188.0,110.09,110.1,109.52,109.8,12188.0
2025-05-30 12:00:00,109.82,110.26,109.64,109.64,24853.0,109.82,110.26,109.64,109.64,24853.0
2025-05-30 12:30:00,109.62,109.62,109.12,109.32,11335.0,109.62,109.62,109.12,109.32,11335.0
2025-05-30 13:00:00,109.23,109.66,109.23,109.54,9480.0,109.23,109.66,109.23,109.54,9480.0
2025-05-30 13:30:00,109.58,110.15,109.53,109.94,19677.0,109.58,110.15,109.53,109.94,19677.0
2025-05-30 14:00:00,109.98,110.42,109.96,110.34,19842.0,109.98,110.42,109.96,110.34,19842.0
2025-05-30 14:30:00,110.34,110.44,109.96,110.27,37820.0,110.34,110.44,109.96,110.27,37820.0
2025-05-30 15:00:00,110.2,110.44,110.18,110.44,19184.0,110.2,110.44,110.18,110.44,19184.0
2025-05-30 15:30:00,110.37,110.59,109.68,109.84,168675.0,110.37,110.59,109.68,109.84,168675.0
2025-06-02 09:30:00,109.51,110.01,106.08,106.57,9189.0,109.51,110.01,106.08,106.57,9189.0
2025-06-02 10:00:00,106.57,106.78,105.31,105.65,30457.0,106.57,106.78,105.31,105.65,30457.0
2025-06-02 10:30:00,105.57,106.43,105.49,106.3,21876.0,105.57,106.43,105.49,106.3,21876.0
2025-06-02 11:00:00,106.37,106.47,105.86,105.95,16979.0,106.37,106.47,105.86,105.95,16979.0
2025-06-02 11:30:00,105.87,105.98,105.14,105.69,14241.0,105.87,105.98,105.14,105.69,14241.0
2025-06-02 12:00:00,105.7,105.71,105.17,105.42,7629.0,105.7,105.71,105.17,105.42,7629.0
2025-06-02 12:30:00,105.41,106.05,105.41,105.88,18961.0,105.41,106.05,105.41,105.88,18961.0
2025-06-02 13:00:00,105.88,106.0,105.57,105.57,5592.0,105.88,106.0,105.57,105.57,5592.0
2025-06-02 13:30:00,105.64,105.81,105.35,105.62,12367.0,105.64,105.81,105.35,105.62,12367.0
2025-06-02 14:00:00,105.7,106.08,105.55,105.97,16087.0,105.7,106.08,105.55,105.97,16087.0
2025-06-02 14:30:00,105.96,106.36,105.85,106.3,16732.0,105.96,106.36,105.85,106.3,16732.0
2025-06-02 15:00:00,106.31,106.76,106.23,106.62,46140.0,106.31,106.76,106.23,106.62,46140.0
2025-06-02 15:30:00,106.57,107.26,106.56,107.15,84283.0,106.57,107.26,106.56,107.15,84283.0
2025-06-03 09:30:00,107.98,108.82,106.96,108.32,87099.0,107.98,108.82,106.96,108.32,87099.0
2025-06-03 10:00:00,108.32,109.86,108.16,109.86,4143.0,108.32,109.86,108.16,109.86,4143.0
2025-06-03 10:30:00,110.15,110.24,109.89,110.03,5546.0,110.15,110.24,109.89,110.03,5546.0
2025-06-03 11:00:00,110.07,110.5,109.82,109.88,7613.0,110.07,110.5,109.82,109.88,7613.0
2025-06-03 11:30:00,109.92,110.53,109.86,110.5,1709.0,109.92,110.53,109.86,110.5,1709.0
2025-06-03 12:00:00,110.5,110.61,110.33,110.52,3112.0,110.5,110.61,110.33,110.52,3112.0
2025-06-03 12:30:00,110.53,110.98,110.48,110.65,4928.0,110.53,110.98,110.48,110.65,4928.0
2025-06-03 13:00:00,110.52,110.67,110.43,110.58,10253.0,110.52,110.67,110.43,110.58,10253.0
2025-06-03 13:30:00,110.55,110.66,110.5,110.57,7938.0,110.55,110.66,110.5,110.57,7938.0
2025-06-03 14:00:00,110.57,110.89,110.45,110.89,13968.0,110.57,110.89,110.45,110.89,13968.0
2025-06-03 14:30:00,110.91,110.92,110.69,110.7,13935.0,110.91,110.92,110.69,110.7,13935.0
2025-06-03 15:00:00,110.72,110.79,110.53,110.66,18396.0,110.72,110.79,110.53,110.66,18396.0
2025-06-03 15:30:00,110.69,111.01,110.39,110.78,65581.0,110.69,111.01,110.39,110.78,65581.0
2025-06-04 09:30:00,111.36,112.48,110.82,112.48,146915.0,111.36,112.48,110.82,112.48,146915.0
2025-06-04 10:00:00,112.32,112.69,111.96,112.61,8536.0,112.32,112.69,111.96,112.61,8536.0
2025-06-04 10:30:00,112.47,112.91,111.97,112.63,17264.0,112.47,112.91,111.97,112.63,17264.0
2025-06-04 11:00:00,112.63,113.14,112.5,112.84,14423.0,112.63,113.14,112.5,112.84,14423.0
2025-06-04 11:30:00,113.04,113.36,113.0,113.14,13301.0,113.04,113.36,113.0,113.14,13301.0
2025-06-04 12:00:00,113.15,113.36,112.98,113.21,5362.0,113.15,113.36,112.98,113.21,5362.0
2025-06-04 12:30:00,113.17,113.52,113.17,113.4,6820.0,113.17,113.52,113.17,113.4,6820.0
2025-06-04 13:00:00,113.46,113.93,113.46,113.92,5213.0,113.46,113.93,113.46,113.92,5213.0
2025-06-04 13:30:00,113.98,113.99,113.84,113.92,6010.0,113.98,113.99,113.84,113.92,6010.0
2025-06-04 14:00:00,113.93,114.13,113.83,113.88,4942.0,113.93,114.13,113.83,113.88,4942.0
2025-06-04 14:30:00,113.88,113.99,113.77,113.93,10145.0,113.88,113.99,113.77,113.93,10145.0
2025-06-04 15:00:00,113.8,113.81,113.54,113.66,12072.0,113.8,113.81,113.54,113.66,12072.0
2025-06-04 15:30:00,113.69,113.69,113.03,113.23,48254.0,113.69,113.69,113.03,113.23,48254.0
2025-06-05 09:30:00,113.77,113.8,111.96,112.61,25977.0,113.77,113.8,111.96,112.61,25977.0
2025-06-05 10:00:00,112.29,113.84,112.23,113.73,35733.0,112.29,113.84,112.23,113.73,35733.0
2025-06-05 10:30:00,113.81,113.81,112.99,113.64,33077.0,113.81,113.81,112.99,113.64,33077.0
2025-06-05 11:00:00,113.64,113.78,113.44,113.58,85846.0,113.64,113.78,113.44,113.58,85846.0
2025-06-05 11:30:00,113.58,114.01,113.49,113.87,9363.0,113.58,114.01,113.49,113.87,9363.0
2025-06-05 12:00:00,114.07,114.75,113.96,114.75,12775.0,114.07,114.75,113.96,114.75,12775.0
2025-06-05 12:30:00,114.73,114.83,113.89,113.99,12698.0,114.73,114.83,113.89,113.99,12698.0
2025-06-05 13:00:00,113.99,114.92,113.99,114.88,6234.0,113.99,114.92,113.99,114.88,6234.0
2025-06-05 13:30:00,114.94,115.61,114.9,115.14,21398.0,114.94,115.61,114.9,115.14,21398.0
2025-06-05 14:00:00,115.27,115.64,114.97,115.53,29072.0,115.27,115.64,114.97,115.53,29072.0
2025-06-05 14:30:00,115.54,115.8,115.54,115.68,22241.0,115.54,115.8,115.54,115.68,22241.0
2025-06-05 15:00:00,115.68,115.69,114.36,114.75,84914.0,115.68,115.69,114.36,114.75,84914.0
2025-06-05 15:30:00,114.78,115.18,114.58,114.94,96950.0,114.78,115.18,114.58,114.94,96950.0
2025-06-06 09:30:00,116.77,117.0,115.6,115.93,27320.0,116.77,117.0,115.6,115.93,27320.0
2025-06-06 10:00:00,115.81,116.73,115.48,116.73,29495.0,115.81,116.73,115.48,116.73,29495.0
2025-06-06 10:30:00,116.56,116.56,116.07,116.21,8722.0,116.56,116.56,116.07,116.21,8722.0
2025-06-06 11:00:00,116.37,116.8,115.7,116.03,26882.0,116.37,116.8,115.7,116.03,26882.0
2025-06-06 11:30:00,115.91,116.53,115.87,116.47,11128.0,115.91,116.53,115.87,116.47,11128.0
2025-06-06 12:00:00,116.48,116.48,115.93,116.05,6057.0,116.48,116.48,115.93,116.05,6057.0
2025-06-06 12:30:00,116.06,116.15,114.77,115.2,31399.0,116.06,116.15,114.77,115.2,31399.0
2025-06-06 13:00:00,115.13,115.14,114.67,114.92,15692.0,115.13,115.14,114.67,114.92,15692.0
2025-06-06 13:30:00,115.01,115.19,114.95,115.11,6262.0,115.01,115.19,114.95,115.11,6262.0
2025-06-06 14:00:00,115.14,115.38,115.14,115.25,10556.0,115.14,115.38,115.14,115.25,10556.0
2025-06-06 14:30:00,115.27,115.48,115.17,115.31,17610.0,115.27,115.48,115.17,115.31,17610.0
2025-06-06 15:00:00,115.26,115.44,114.77,114.78,24392.0,115.26,115.44,114.77,114.78,24392.0
2025-06-06 15:30:00,114.78,115.16,114.7,114.94,79224.0,114.78,115.16,114.7,114.94,79224.0
2025-06-09 09:30:00,116.39,116.86,115.33,116.06,23572.0,116.39,116.86,115.33,116.06,23572.0
2025-06-09 10:00:00,116.26,117.14,116.16,116.76,20249.0,116.26,117.14,116.16,116.76,20249.0
2025-06-09 10:30:00,116.83,116.97,116.4,116.68,18503.0,116.83,116.97,116.4,116.68,18503.0
2025-06-09 11:00:00,116.59,116.67,116.17,116.37,29153.0,116.59,116.67,116.17,116.37,29153.0
2025-06-09 11:30:00,116.4,116.66,116.32,116.5,6006.0,116.4,116.66,116.32,116.5,6006.0
2025-06-09 12:00:00,116.49,116.89,116.49,116.73,9172.0,116.49,116.89,116.49,116.73,9172.0
2025-06-09 12:30:00,116.72,117.16,116.7,116.81,6152.0,116.72,117.16,116.7,116.81,6152.0
2025-06-09 13:00:00,116.9,117.48,116.9,117.41,7203.0,116.9,117.48,116.9,117.41,7203.0
2025-06-09 13:30:00,117.42,117.66,117.4,117.41,3570.0,117.42,117.66,117.4,117.41,3570.0
2025-06-09 14:00:00,117.28,117.66,117.28,117.58,5834.0,117.28,117.66,117.28,117.58,5834.0
2025-06-09 14:30:00,117.51,117.61,117.32,117.54,7194.0,117.51,117.61,117.32,117.54,7194.0
2025-06-09 15:00:00,117.45,117.54,116.98,117.09,14942.0,117.45,117.54,116.98,117.09,14942.0
2025-06-09 15:30:00,117.11,117.12,116.72,116.75,90002.0,117.11,117.12,116.72,116.75,90002.0
2025-06-10 09:30:00,117.5,117.5,115.87,116.62,21166.0,117.5,117.5,115.87,116.62,21166.0
2025-06-10 10:00:00,116.63,118.0,116.62,118.0,18146.0,116.63,118.0,116.62,118.0,18146.0
2025-06-10 10:30:00,118.04,118.29,117.74,117.9,12707.0,118.04,118.29,117.74,117.9,12707.0
2025-06-10 11:00:00,117.9,118.37,117.59,118.37,8322.0,117.9,118.37,117.59,118.37,8322.0
2025-06-10 11:30:00,118.34,118.34,117.92,118.0,10636.0,118.34,118.34,117.92,118.0,10636.0
2025-06-10 12:00:00,118.02,118.57,118.02,118.28,21832.0,118.02,118.57,118.02,118.28,21832.0
2025-06-10 12:30:00,118.35,119.06,118.27,119.06,7119.0,118.35,119.06,118.27,119.06,7119.0
2025-06-10 13:00:00,119.0,119.29,118.87,119.04,7365.0,119.0,119.29,118.87,119.04,7365.0
2025-06-10 13:30:00,118.99,119.4,118.98,119.19,12776.0,118.99,119.4,118.98,119.19,12776.0
2025-06-10 14:00:00,119.15,119.19,118.49,118.58,14881.0,119.15,119.19,118.49,118.58,14881.0
2025-06-10 14:30:00,118.58,118.86,118.34,118.81,15353.0,118.58,118.86,118.34,118.81,15353.0
2025-06-10 15:00:00,118.81,119.01,118.43,118.48,30852.0,118.81,119.01,118.43,118.48,30852.0
2025-06-10 15:30:00,118.48,118.54,118.11,118.33,118891.0,118.48,118.54,118.11,118.33,118891.0
2025-06-11 09:30:00,119.05,119.55,117.49,119.0,33594.0,119.05,119.55,117.49,119.0,33594.0
2025-06-11 10:00:00,119.0,119.0,117.87,117.92,57376.0,119.0,119.0,117.87,117.92,57376.0
2025-06-11 10:30:00,117.9,118.76,117.78,118.41,15263.0,117.9,118.76,117.78,118.41,15263.0
2025-06-11 11:00:00,118.53,118.76,118.26,118.52,8911.0,118.53,118.76,118.26,118.52,8911.0
2025-06-11 11:30:00,118.34,118.54,118.05,118.54,14148.0,118.34,118.54,118.05,118.54,14148.0
2025-06-11 12:00:00,118.47,118.53,117.82,117.83,18563.0,118.47,118.53,117.82,117.83,18563.0
2025-06-11 12:30:00,118.01,118.01,117.55,117.93,53459.0,118.01,118.01,117.55,117.93,53459.0
2025-06-11 13:00:00,117.95,118.56,117.95,118.54,7529.0,117.95,118.56,117.95,118.54,7529.0
2025-06-11 13:30:00,118.55,118.56,118.18,118.19,16391.0,118.55,118.56,118.18,118.19,16391.0
2025-06-11 14:00:00,118.25,118.33,116.96,116.96,25308.0,118.25,118.33,116.96,116.96,25308.0
2025-06-11 14:30:00,116.81,117.54,116.81,116.84,23990.0,116.81,117.54,116.81,116.84,23990.0
2025-06-11 15:00:00,116.84,116.85,116.34,116.69,38390.0,116.84,116.85,116.34,116.69,38390.0
2025-06-11 15:30:00,116.69,117.22,116.4,117.09,111328.0,116.69,117.22,116.4,117.09,111328.0
2025-06-12 09:30:00,115.48,115.57,114.33,115.04,30484.0,115.48,115.57,114.33,115.04,30484.0
2025-06-12 10:00:00,115.24,115.93,114.97,115.93,15411.0,115.24,115.93,114.97,115.93,15411.0
2025-06-12 10:30:00,115.94,116.39,115.44,115.46,23231.0,115.94,116.39,115.44,115.46,23231.0
2025-06-12 11:00:00,115.59,115.61,114.7,114.9,10186.0,115.59,115.61,114.7,114.9,10186.0
2025-06-12 11:30:00,114.9,115.49,114.89,115.42,16270.0,114.9,115.49,114.89,115.42,16270.0
2025-06-12 12:00:00,115.51,115.72,115.1,115.38,19384.0,115.51,115.72,115.1,115.38,19384.0
2025-06-12 12:30:00,115.44,115.7,115.19,115.67,49909.0,115.44,115.7,115.19,115.67,49909.0
2025-06-12 13:00:00,115.76,116.18,115.75,115.99,8262.0,115.76,116.18,115.75,115.99,8262.0
2025-06-12 13:30:00,115.98,116.28,115.89,116.17,7977.0,115.98,116.28,115.89,116.17,7977.0
2025-06-12 14:00:00,116.08,116.25,115.7,115.7,7205.0,116.08,116.25,115.7,115.7,7205.0
2025-06-12 14:30:00,115.61,115.88,115.4,115.63,16145.0,115.61,115.88,115.4,115.63,16145.0
2025-06-12 15:00:00,115.59,115.65,115.39,115.5,27689.0,115.59,115.65,115.39,115.5,27689.0
2025-06-12 15:30:00,115.5,115.69,115.3,115.68,114730.0,115.5,115.69,115.3,115.68,114730.0
2025-06-13 09:30:00,114.08,115.75,113.98,114.29,73626.0,114.08,115.75,113.98,114.29,73626.0
2025-06-13 10:00:00,114.41,114.57,113.5,113.51,48543.0,114.41,114.57,113.5,113.51,48543.0
2025-06-13 10:30:00,113.54,113.68,113.14,113.48,7003.0,113.54,113.68,113.14,113.48,7003.0
2025-06-13 11:00:00,113.51,113.69,113.35,113.43,7781.0,113.51,113.69,113.35,113.43,7781.0
2025-06-13 11:30:00,113.43,113.44,113.13,113.27,10346.0,113.43,113.44,113.13,113.27,10346.0
2025-06-13 12:00:00,113.07,113.96,113.07,113.54,30015.0,113.07,113.96,113.07,113.54,30015.0
2025-06-13 12:30:00,113.32,113.84,112.88,113.68,12439.0,113.32,113.84,112.88,113.68,12439.0
2025-06-13 13:00:00,113.6,113.67,113.23,113.23,5915.0,113.6,113.67,113.23,113.23,5915.0
2025-06-13 13:30:00,113.27,113.49,112.96,112.96,16871.0,113.27,113.49,112.96,112.96,16871.0
2025-06-13 14:00:00,113.26,113.31,112.12,112.2,14290.0,113.26,113.31,112.12,112.2,14290.0
2025-06-13 14:30:00,112.19,112.34,111.66,111.89,17377.0,112.19,112.34,111.66,111.89,17377.0
2025-06-13 15:00:00,111.89,112.02,111.52,111.84,83402.0,111.89,112.02,111.52,111.84,83402.0
2025-06-13 15:30:00,111.86,113.06,111.63,113.0,197612.0,111.86,113.06,111.63,113.0,197612.0
2025-06-16 09:30:00,114.29,114.64,111.98,112.78,45747.0,114.29,114.64,111.98,112.78,45747.0
2025-06-16 10:00:00,113.2,115.93,112.81,115.41,93993.0,113.2,115.93,112.81,115.41,93993.0
2025-06-16 10:30:00,115.24,116.38,114.83,115.72,61951.0,115.24,116.38,114.83,115.72,61951.0
2025-06-16 11:00:00,115.76,116.03,114.9,114.91,19306.0,115.76,116.03,114.9,114.91,19306.0
2025-06-16 11:30:00,114.92,115.09,114.33,114.45,33964.0,114.92,115.09,114.33,114.45,33964.0
2025-06-16 12:00:00,114.42,114.83,114.11,114.63,27966.0,114.42,114.83,114.11,114.63,27966.0
2025-06-16 12:30:00,114.64,115.14,114.52,114.82,24849.0,114.64,115.14,114.52,114.82,24849.0
2025-06-16 13:00:00,114.82,115.38,114.69,115.38,18262.0,114.82,115.38,114.69,115.38,18262.0
2025-06-16 13:30:00,115.39,115.77,115.3,115.59,33461.0,115.39,115.77,115.3,115.59,33461.0
2025-06-16 14:00:00,115.63,115.94,115.46,115.68,47411.0,115.63,115.94,115.46,115.68,47411.0
2025-06-16 14:30:00,115.68,115.9,115.58,115.8,17442.0,115.68,115.9,115.58,115.8,17442.0
2025-06-16 15:00:00,115.83,116.32,115.83,116.02,44122.0,115.83,116.32,115.83,116.02,44122.0
2025-06-16 15:30:00,116.01,116.41,115.69,116.03,142628.0,116.01,116.41,115.69,116.03,142628.0
2025-06-17 09:30:00,114.3,115.87,114.08,115.65,21619.0,114.3,115.87,114.08,115.65,21619.0
2025-06-17 10:00:00,115.95,116.43,115.53,116.04,39738.0,115.95,116.43,115.53,116.04,39738.0
2025-06-17 10:30:00,116.16,116.3,115.75,115.88,25217.0,116.16,116.3,115.75,115.88,25217.0
2025-06-17 11:00:00,115.89,116.28,115.51,115.64,27852.0,115.89,116.28,115.51,115.64,27852.0
2025-06-17 11:30:00,115.7,115.95,115.52,115.58,16270.0,115.7,115.95,115.52,115.58,16270.0
2025-06-17 12:00:00,115.57,116.05,115.57,115.91,19695.0,115.57,116.05,115.57,115.91,19695.0
2025-06-17 12:30:00,115.92,115.92,115.01,115.04,12316.0,115.92,115.92,115.01,115.04,12316.0
2025-06-17 13:00:00,115.18,115.31,114.78,114.78,14128.0,115.18,115.31,114.78,114.78,14128.0
2025-06-17 13:30:00,114.78,115.08,114.47,114.62,11788.0,114.78,115.08,114.47,114.62,11788.0
2025-06-17 14:00:00,114.63,114.63,113.8,113.91,27227.0,114.63,114.63,113.8,113.91,27227.0
2025-06-17 14:30:00,114.02,114.27,113.98,114.21,13186.0,114.02,114.27,113.98,114.21,13186.0
2025-06-17 15:00:00,114.25,114.28,113.86,114.04,31017.0,114.25,114.28,113.86,114.04,31017.0
2025-06-17 15:30:00,114.04,114.32,113.47,113.56,89908.0,114.04,114.32,113.47,113.56,89908.0
2025-06-18 09:30:00,113.08,113.74,112.45,113.73,14761.0,113.08,113.74,112.45,113.73,14761.0
2025-06-18 10:00:00,113.81,115.5,113.8,115.3,13462.0,113.81,115.5,113.8,115.3,13462.0
2025-06-18 10:30:00,115.39,115.89,115.3,115.63,42393.0,115.39,115.89,115.3,115.63,42393.0
2025-06-18 11:00:00,115.65,115.95,115.42,115.79,23875.0,115.65,115.95,115.42,115.79,23875.0
2025-06-18 11:30:00,115.71,116.06,115.46,115.83,15655.0,115.71,116.06,115.46,115.83,15655.0
2025-06-18 12:00:00,115.83,116.16,115.81,116.13,14607.0,115.83,116.16,115.81,116.13,14607.0
2025-06-18 12:30:00,116.06,116.24,115.87,115.95,14693.0,116.06,116.24,115.87,115.95,14693.0
2025-06-18 13:00:00,115.94,116.11,115.67,115.72,17421.0,115.94,116.11,115.67,115.72,17421.0
2025-06-18 13:30:00,115.72,115.79,114.79,114.92,46430.0,115.72,115.79,114.79,114.92,46430.0
2025-06-18 14:00:00,115.27,115.64,114.15,114.26,31136.0,115.27,115.64,114.15,114.26,31136.0
2025-06-18 14:30:00,114.48,114.94,113.39,113.52,32767.0,114.48,114.94,113.39,113.52,32767.0
2025-06-18 15:00:00,113.52,114.21,113.13,113.26,27795.0,113.52,114.21,113.13,113.26,27795.0
2025-06-18 15:30:00,113.26,113.72,112.87,112.95,100221.0,113.26,113.72,112.87,112.95,100221.0
2025-06-20 09:30:00,113.82,114.64,112.96,114.44,59098.0,113.82,114.64,112.96,114.44,59098.0
2025-06-20 10:00:00,114.33,114.6,113.89,114.56,24108.0,114.33,114.6,113.89,114.56,24108.0
2025-06-20 10:30:00,114.5,114.61,113.61,113.9,17509.0,114.5,114.61,113.61,113.9,17509.0
2025-06-20 11:00:00,113.9,114.01,113.51,113.94,34189.0,113.9,114.01,113.51,113.94,34189.0
2025-06-20 11:30:00,113.92,114.28,113.42,113.42,6974.0,113.92,114.28,113.42,113.42,6974.0
2025-06-20 12:00:00,113.38,113.49,112.9,113.14,12704.0,113.38,113.49,112.9,113.14,12704.0
2025-06-20 12:30:00,113.06,113.25,112.46,112.47,50837.0,113.06,113.25,112.46,112.47,50837.0
2025-06-20 13:00:00,112.53,112.74,111.41,111.41,26100.0,112.53,112.74,111.41,111.41,26100.0
2025-06-20 13:30:00,111.47,112.21,111.43,112.2,47222.0,111.47,112.21,111.43,112.2,47222.0
2025-06-20 14:00:00,112.2,113.21,111.88,113.17,34584.0,112.2,113.21,111.88,113.17,34584.0
2025-06-20 14:30:00,113.26,113.59,113.22,113.39,31641.0,113.26,113.59,113.22,113.39,31641.0
2025-06-20 15:00:00,113.39,113.9,113.25,113.29,43402.0,113.39,113.9,113.25,113.29,43402.0
2025-06-20 15:30:00,113.31,114.34,113.23,114.25,138952.0,113.31,114.34,113.23,114.25,138952.0